Table Data - Nasdaq Developed Markets Automobiles and Parts Large Mid Cap TR Index
| Title | Nasdaq Developed Markets Automobiles and Parts Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQDM4010LMT |
| 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 2026-01-15 |
| Last Updated | 2026-01-15 10:42 PM CST |
| Notes | For more information about this series, see: NQDM4010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 416.71 |
| 2001-04-02 | 415.70 |
| 2001-04-03 | 412.95 |
| 2001-04-04 | 419.20 |
| 2001-04-05 | 422.75 |
| 2001-04-06 | 420.75 |
| 2001-04-09 | 418.11 |
| 2001-04-10 | 420.89 |
| 2001-04-11 | 421.99 |
| 2001-04-12 | 426.55 |
| 2001-04-13 | . |
| 2001-04-16 | 421.60 |
| 2001-04-17 | 421.58 |
| 2001-04-18 | 437.08 |
| 2001-04-19 | 439.93 |
| 2001-04-20 | 439.69 |
| 2001-04-23 | 436.32 |
| 2001-04-24 | 435.48 |
| 2001-04-25 | 433.07 |
| 2001-04-26 | 439.30 |
| 2001-04-27 | 437.71 |
| 2001-04-30 | 439.54 |
| 2001-05-01 | 445.97 |
| 2001-05-02 | 455.77 |
| 2001-05-03 | 454.02 |
| 2001-05-04 | 455.84 |
| 2001-05-07 | 453.39 |
| 2001-05-08 | 446.50 |
| 2001-05-09 | 445.64 |
| 2001-05-10 | 444.99 |
| 2001-05-11 | 442.47 |
| 2001-05-14 | 437.84 |
| 2001-05-15 | 439.36 |
| 2001-05-16 | 443.33 |
| 2001-05-17 | 448.91 |
| 2001-05-18 | 444.37 |
| 2001-05-21 | 445.90 |
| 2001-05-22 | 441.27 |
| 2001-05-23 | 443.22 |
| 2001-05-24 | 441.14 |
| 2001-05-25 | 440.28 |
| 2001-05-28 | . |
| 2001-05-29 | 437.78 |
| 2001-05-30 | 431.85 |
| 2001-05-31 | 432.91 |
| 2001-06-01 | 431.52 |
| 2001-06-04 | 431.79 |
| 2001-06-05 | 432.98 |
| 2001-06-06 | 431.47 |
| 2001-06-07 | 431.50 |
| 2001-06-08 | 429.12 |
| 2001-06-11 | 428.99 |
| 2001-06-12 | 425.79 |
| 2001-06-13 | 426.37 |
| 2001-06-14 | 428.21 |
| 2001-06-15 | 423.40 |
| 2001-06-18 | 424.50 |
| 2001-06-19 | 425.39 |
| 2001-06-20 | 426.86 |
| 2001-06-21 | 434.38 |
| 2001-06-22 | 433.35 |
| 2001-06-25 | 435.09 |
| 2001-06-26 | 432.83 |
| 2001-06-27 | 431.38 |
| 2001-06-28 | 432.23 |
| 2001-06-29 | 436.74 |
| 2001-07-02 | 442.74 |
| 2001-07-03 | 442.42 |
| 2001-07-04 | . |
| 2001-07-05 | 438.89 |
| 2001-07-06 | 431.71 |
| 2001-07-09 | 435.59 |
| 2001-07-10 | 436.45 |
| 2001-07-11 | 441.38 |
| 2001-07-12 | 440.07 |
| 2001-07-13 | 442.38 |
| 2001-07-16 | 442.75 |
| 2001-07-17 | 442.77 |
| 2001-07-18 | 438.98 |
| 2001-07-19 | 439.45 |
| 2001-07-20 | 442.22 |
| 2001-07-23 | 432.78 |
| 2001-07-24 | 432.32 |
| 2001-07-25 | 435.52 |
| 2001-07-26 | 435.34 |
| 2001-07-27 | 437.84 |
| 2001-07-30 | 433.58 |
| 2001-07-31 | 438.04 |
| 2001-08-01 | 437.46 |
| 2001-08-02 | 439.83 |
| 2001-08-03 | 435.00 |
| 2001-08-06 | 432.37 |
| 2001-08-07 | 432.65 |
| 2001-08-08 | 430.27 |
| 2001-08-09 | 428.36 |
| 2001-08-10 | 430.65 |
| 2001-08-13 | 427.58 |
| 2001-08-14 | 428.95 |
| 2001-08-15 | 428.33 |
| 2001-08-16 | 422.57 |
| 2001-08-17 | 408.79 |
| 2001-08-20 | 400.31 |
| 2001-08-21 | 399.09 |
| 2001-08-22 | 404.15 |
| 2001-08-23 | 400.89 |
| 2001-08-24 | 405.21 |
| 2001-08-27 | 401.94 |
| 2001-08-28 | 398.11 |
| 2001-08-29 | 395.16 |
| 2001-08-30 | 388.61 |
| 2001-08-31 | 388.70 |
| 2001-09-03 | . |
| 2001-09-04 | 389.67 |
| 2001-09-05 | 386.35 |
| 2001-09-06 | 385.21 |
| 2001-09-07 | 380.10 |
| 2001-09-10 | 376.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 327.06 |
| 2001-09-18 | 323.00 |
| 2001-09-19 | 316.39 |
| 2001-09-20 | 297.89 |
| 2001-09-21 | 288.68 |
| 2001-09-24 | 298.89 |
| 2001-09-25 | 305.86 |
| 2001-09-26 | 301.16 |
| 2001-09-27 | 304.36 |
| 2001-09-28 | 316.24 |
| 2001-10-01 | 323.91 |
| 2001-10-02 | 330.60 |
| 2001-10-03 | 330.37 |
| 2001-10-04 | 335.02 |
| 2001-10-05 | 337.92 |
| 2001-10-08 | 337.32 |
| 2001-10-09 | 328.23 |
| 2001-10-10 | 335.41 |
| 2001-10-11 | 344.46 |
| 2001-10-12 | 345.33 |
| 2001-10-15 | 340.29 |
| 2001-10-16 | 340.42 |
| 2001-10-17 | 339.51 |
| 2001-10-18 | 336.30 |
| 2001-10-19 | 332.08 |
| 2001-10-22 | 333.36 |
| 2001-10-23 | 340.22 |
| 2001-10-24 | 342.54 |
| 2001-10-25 | 341.61 |
| 2001-10-26 | 341.91 |
| 2001-10-29 | 336.79 |
| 2001-10-30 | 331.87 |
| 2001-10-31 | 327.68 |
| 2001-11-01 | 335.50 |
| 2001-11-02 | 335.13 |
| 2001-11-05 | 341.94 |
| 2001-11-06 | 342.59 |
| 2001-11-07 | 339.88 |
| 2001-11-08 | 346.18 |
| 2001-11-09 | 346.09 |
| 2001-11-12 | 339.32 |
| 2001-11-13 | 341.66 |
| 2001-11-14 | 345.20 |
| 2001-11-15 | 349.63 |
| 2001-11-16 | 352.87 |
| 2001-11-19 | 365.38 |
| 2001-11-20 | 364.44 |
| 2001-11-21 | 361.27 |
| 2001-11-22 | . |
| 2001-11-23 | 364.23 |
| 2001-11-26 | 371.06 |
| 2001-11-27 | 367.12 |
| 2001-11-28 | 360.42 |
| 2001-11-29 | 361.33 |
| 2001-11-30 | 363.49 |
| 2001-12-03 | 357.74 |
| 2001-12-04 | 355.32 |
| 2001-12-05 | 363.61 |
| 2001-12-06 | 370.36 |
| 2001-12-07 | 364.61 |
| 2001-12-10 | 356.85 |
| 2001-12-11 | 354.18 |
| 2001-12-12 | 355.46 |
| 2001-12-13 | 347.56 |
| 2001-12-14 | 348.08 |
| 2001-12-17 | 348.31 |
| 2001-12-18 | 350.34 |
| 2001-12-19 | 349.24 |
| 2001-12-20 | 348.83 |
| 2001-12-21 | 350.92 |
| 2001-12-24 | 349.53 |
| 2001-12-25 | . |
| 2001-12-26 | 351.23 |
| 2001-12-27 | 358.44 |
| 2001-12-28 | 362.53 |
| 2001-12-31 | 362.60 |
| 2002-01-01 | . |
| 2002-01-02 | 364.00 |
| 2002-01-03 | 367.93 |
| 2002-01-04 | 377.73 |
| 2002-01-07 | 372.04 |
| 2002-01-08 | 368.77 |
| 2002-01-09 | 369.06 |
| 2002-01-10 | 364.14 |
| 2002-01-11 | 365.40 |
| 2002-01-14 | 363.72 |
| 2002-01-15 | 358.57 |
| 2002-01-16 | 357.46 |
| 2002-01-17 | 356.95 |
| 2002-01-18 | 359.61 |
| 2002-01-21 | . |
| 2002-01-22 | 354.86 |
| 2002-01-23 | 357.42 |
| 2002-01-24 | 360.47 |
| 2002-01-25 | 362.51 |
| 2002-01-28 | 371.68 |
| 2002-01-29 | 362.67 |
| 2002-01-30 | 361.31 |
| 2002-01-31 | 365.65 |
| 2002-02-01 | 364.88 |
| 2002-02-04 | 360.36 |
| 2002-02-05 | 350.56 |
| 2002-02-06 | 345.88 |
| 2002-02-07 | 348.18 |
| 2002-02-08 | 352.08 |
| 2002-02-11 | 354.91 |
| 2002-02-12 | 357.72 |
| 2002-02-13 | 366.19 |
| 2002-02-14 | 361.73 |
| 2002-02-15 | 361.01 |
| 2002-02-18 | . |
| 2002-02-19 | 349.91 |
| 2002-02-20 | 352.66 |
| 2002-02-21 | 361.33 |
| 2002-02-22 | 360.59 |
| 2002-02-25 | 367.34 |
| 2002-02-26 | 366.94 |
| 2002-02-27 | 369.65 |
| 2002-02-28 | 371.79 |
| 2002-03-01 | 380.48 |
| 2002-03-04 | 399.16 |
| 2002-03-05 | 394.87 |
| 2002-03-06 | 400.41 |
| 2002-03-07 | 410.58 |
| 2002-03-08 | 403.99 |
| 2002-03-11 | 407.91 |
| 2002-03-12 | 404.39 |
| 2002-03-13 | 404.68 |
| 2002-03-14 | 407.79 |
| 2002-03-15 | 413.70 |
| 2002-03-18 | 410.42 |
| 2002-03-19 | 417.62 |
| 2002-03-20 | 410.02 |
| 2002-03-21 | 408.92 |
| 2002-03-22 | 405.85 |
| 2002-03-25 | 399.99 |
| 2002-03-26 | 401.75 |
| 2002-03-27 | 402.63 |
| 2002-03-28 | 407.40 |
| 2002-03-29 | . |
| 2002-04-01 | 400.93 |
| 2002-04-02 | 399.19 |
| 2002-04-03 | 397.14 |
| 2002-04-04 | 396.54 |
| 2002-04-05 | 397.29 |
| 2002-04-08 | 396.24 |
| 2002-04-09 | 393.93 |
| 2002-04-10 | 401.81 |
| 2002-04-11 | 396.13 |
| 2002-04-12 | 395.75 |
| 2002-04-15 | 399.48 |
| 2002-04-16 | 408.61 |
| 2002-04-17 | 412.10 |
| 2002-04-18 | 412.43 |
| 2002-04-19 | 413.00 |
| 2002-04-22 | 412.05 |
| 2002-04-23 | 415.06 |
| 2002-04-24 | 412.86 |
| 2002-04-25 | 411.48 |
| 2002-04-26 | 407.38 |
| 2002-04-29 | 404.93 |
| 2002-04-30 | 407.91 |
| 2002-05-01 | 413.87 |
| 2002-05-02 | 411.33 |
| 2002-05-03 | 412.23 |
| 2002-05-06 | 410.92 |
| 2002-05-07 | 407.03 |
| 2002-05-08 | 414.34 |
| 2002-05-09 | 414.43 |
| 2002-05-10 | 415.45 |
| 2002-05-13 | 417.54 |
| 2002-05-14 | 419.41 |
| 2002-05-15 | 422.15 |
| 2002-05-16 | 423.32 |
| 2002-05-17 | 430.24 |
| 2002-05-20 | 426.62 |
| 2002-05-21 | 426.93 |
| 2002-05-22 | 429.02 |
| 2002-05-23 | 422.30 |
| 2002-05-24 | 426.96 |
| 2002-05-27 | . |
| 2002-05-28 | 425.52 |
| 2002-05-29 | 424.38 |
| 2002-05-30 | 421.56 |
| 2002-05-31 | 415.55 |
| 2002-06-03 | 414.10 |
| 2002-06-04 | 406.93 |
| 2002-06-05 | 405.96 |
| 2002-06-06 | 406.89 |
| 2002-06-07 | 404.14 |
| 2002-06-10 | 402.93 |
| 2002-06-11 | 404.21 |
| 2002-06-12 | 404.33 |
| 2002-06-13 | 397.08 |
| 2002-06-14 | 387.18 |
| 2002-06-17 | 388.75 |
| 2002-06-18 | 394.89 |
| 2002-06-19 | 389.28 |
| 2002-06-20 | 382.07 |
| 2002-06-21 | 378.77 |
| 2002-06-24 | 378.76 |
| 2002-06-25 | 382.27 |
| 2002-06-26 | 381.84 |
| 2002-06-27 | 382.87 |
| 2002-06-28 | 394.63 |
| 2002-07-01 | 389.45 |
| 2002-07-02 | 386.23 |
| 2002-07-03 | 383.23 |
| 2002-07-04 | . |
| 2002-07-05 | 389.84 |
| 2002-07-08 | 389.10 |
| 2002-07-09 | 388.68 |
| 2002-07-10 | 377.13 |
| 2002-07-11 | 372.83 |
| 2002-07-12 | 373.01 |
| 2002-07-15 | 369.57 |
| 2002-07-16 | 367.62 |
| 2002-07-17 | 367.26 |
| 2002-07-18 | 373.82 |
| 2002-07-19 | 365.31 |
| 2002-07-22 | 357.45 |
| 2002-07-23 | 353.23 |
| 2002-07-24 | 361.10 |
| 2002-07-25 | 355.12 |
| 2002-07-26 | 347.84 |
| 2002-07-29 | 362.58 |
| 2002-07-30 | 370.94 |
| 2002-07-31 | 365.26 |
| 2002-08-01 | 360.43 |
| 2002-08-02 | 354.65 |
| 2002-08-05 | 345.12 |
| 2002-08-06 | 347.49 |
| 2002-08-07 | 356.49 |
| 2002-08-08 | 359.96 |
| 2002-08-09 | 368.28 |
| 2002-08-12 | 362.74 |
| 2002-08-13 | 361.24 |
| 2002-08-14 | 362.59 |
| 2002-08-15 | 366.74 |
| 2002-08-16 | 365.08 |
| 2002-08-19 | 367.69 |
| 2002-08-20 | 366.18 |
| 2002-08-21 | 372.25 |
| 2002-08-22 | 373.71 |
| 2002-08-23 | 371.51 |
| 2002-08-26 | 375.23 |
| 2002-08-27 | 376.11 |
| 2002-08-28 | 367.52 |
| 2002-08-29 | 365.71 |
| 2002-08-30 | 366.60 |
| 2002-09-02 | . |
| 2002-09-03 | 349.75 |
| 2002-09-04 | 347.91 |
| 2002-09-05 | 346.99 |
| 2002-09-06 | 350.97 |
| 2002-09-09 | 353.61 |
| 2002-09-10 | 357.65 |
| 2002-09-11 | 362.42 |
| 2002-09-12 | 356.73 |
| 2002-09-13 | 349.52 |
| 2002-09-16 | 347.41 |
| 2002-09-17 | 351.85 |
| 2002-09-18 | 348.43 |
| 2002-09-19 | 349.99 |
| 2002-09-20 | 344.31 |
| 2002-09-23 | 337.25 |
| 2002-09-24 | 329.59 |
| 2002-09-25 | 331.64 |
| 2002-09-26 | 342.02 |
| 2002-09-27 | 339.70 |
| 2002-09-30 | 332.00 |
| 2002-10-01 | 332.50 |
| 2002-10-02 | 328.52 |
| 2002-10-03 | 324.32 |
| 2002-10-04 | 322.22 |
| 2002-10-07 | 314.51 |
| 2002-10-08 | 308.91 |
| 2002-10-09 | 299.02 |
| 2002-10-10 | 302.85 |
| 2002-10-11 | 316.06 |
| 2002-10-14 | 311.69 |
| 2002-10-15 | 326.42 |
| 2002-10-16 | 327.40 |
| 2002-10-17 | 334.42 |
| 2002-10-18 | 333.65 |
| 2002-10-21 | 341.00 |
| 2002-10-22 | 335.85 |
| 2002-10-23 | 335.09 |
| 2002-10-24 | 336.28 |
| 2002-10-25 | 338.25 |
| 2002-10-28 | 338.25 |
| 2002-10-29 | 323.00 |
| 2002-10-30 | 322.26 |
| 2002-10-31 | 324.22 |
| 2002-11-01 | 329.62 |
| 2002-11-04 | 332.76 |
| 2002-11-05 | 335.81 |
| 2002-11-06 | 335.10 |
| 2002-11-07 | 330.40 |
| 2002-11-08 | 329.27 |
| 2002-11-11 | 322.79 |
| 2002-11-12 | 325.11 |
| 2002-11-13 | 324.77 |
| 2002-11-14 | 328.29 |
| 2002-11-15 | 332.65 |
| 2002-11-18 | 330.25 |
| 2002-11-19 | 330.75 |
| 2002-11-20 | 330.42 |
| 2002-11-21 | 336.93 |
| 2002-11-22 | 339.63 |
| 2002-11-25 | 341.83 |
| 2002-11-26 | 337.70 |
| 2002-11-27 | 345.17 |
| 2002-11-28 | . |
| 2002-11-29 | 348.42 |
| 2002-12-02 | 345.51 |
| 2002-12-03 | 339.35 |
| 2002-12-04 | 339.48 |
| 2002-12-05 | 334.42 |
| 2002-12-06 | 336.06 |
| 2002-12-09 | 329.99 |
| 2002-12-10 | 334.17 |
| 2002-12-11 | 334.66 |
| 2002-12-12 | 334.20 |
| 2002-12-13 | 332.17 |
| 2002-12-16 | 334.22 |
| 2002-12-17 | 332.50 |
| 2002-12-18 | 323.06 |
| 2002-12-19 | 323.85 |
| 2002-12-20 | 326.02 |
| 2002-12-23 | 324.98 |
| 2002-12-24 | 326.89 |
| 2002-12-25 | . |
| 2002-12-26 | 329.14 |
| 2002-12-27 | 325.38 |
| 2002-12-30 | 329.61 |
| 2002-12-31 | 329.91 |
| 2003-01-01 | . |
| 2003-01-02 | 336.97 |
| 2003-01-03 | 334.44 |
| 2003-01-06 | 341.83 |
| 2003-01-07 | 338.84 |
| 2003-01-08 | 330.49 |
| 2003-01-09 | 333.78 |
| 2003-01-10 | 334.86 |
| 2003-01-13 | 337.17 |
| 2003-01-14 | 338.29 |
| 2003-01-15 | 335.27 |
| 2003-01-16 | 335.99 |
| 2003-01-17 | 332.64 |
| 2003-01-20 | . |
| 2003-01-21 | 328.55 |
| 2003-01-22 | 322.03 |
| 2003-01-23 | 325.26 |
| 2003-01-24 | 320.67 |
| 2003-01-27 | 315.91 |
| 2003-01-28 | 316.97 |
| 2003-01-29 | 316.36 |
| 2003-01-30 | 311.37 |
| 2003-01-31 | 313.99 |
| 2003-02-03 | 319.70 |
| 2003-02-04 | 317.26 |
| 2003-02-05 | 320.22 |
| 2003-02-06 | 316.08 |
| 2003-02-07 | 312.56 |
| 2003-02-10 | 312.33 |
| 2003-02-11 | 312.36 |
| 2003-02-12 | 310.04 |
| 2003-02-13 | 307.61 |
| 2003-02-14 | 312.52 |
| 2003-02-17 | . |
| 2003-02-18 | 314.98 |
| 2003-02-19 | 313.99 |
| 2003-02-20 | 313.79 |
| 2003-02-21 | 313.72 |
| 2003-02-24 | 311.37 |
| 2003-02-25 | 306.69 |
| 2003-02-26 | 304.85 |
| 2003-02-27 | 307.47 |
| 2003-02-28 | 308.58 |
| 2003-03-03 | 310.95 |
| 2003-03-04 | 302.74 |
| 2003-03-05 | 301.35 |
| 2003-03-06 | 295.60 |
| 2003-03-07 | 293.64 |
| 2003-03-10 | 290.41 |
| 2003-03-11 | 282.33 |
| 2003-03-12 | 283.72 |
| 2003-03-13 | 287.66 |
| 2003-03-14 | 287.16 |
| 2003-03-17 | 291.60 |
| 2003-03-18 | 296.48 |
| 2003-03-19 | 297.96 |
| 2003-03-20 | 301.89 |
| 2003-03-21 | 305.30 |
| 2003-03-24 | 303.34 |
| 2003-03-25 | 301.69 |
| 2003-03-26 | 303.81 |
| 2003-03-27 | 302.54 |
| 2003-03-28 | 297.79 |
| 2003-03-31 | 290.59 |
| 2003-04-01 | 292.09 |
| 2003-04-02 | 297.27 |
| 2003-04-03 | 296.84 |
| 2003-04-04 | 297.55 |
| 2003-04-07 | 306.66 |
| 2003-04-08 | 301.83 |
| 2003-04-09 | 300.65 |
| 2003-04-10 | 299.98 |
| 2003-04-11 | 295.77 |
| 2003-04-14 | 300.38 |
| 2003-04-15 | 304.29 |
| 2003-04-16 | 303.95 |
| 2003-04-17 | 308.58 |
| 2003-04-18 | . |
| 2003-04-21 | 310.66 |
| 2003-04-22 | 314.90 |
| 2003-04-23 | 318.58 |
| 2003-04-24 | 315.66 |
| 2003-04-25 | 306.22 |
| 2003-04-28 | 310.58 |
| 2003-04-29 | 310.65 |
| 2003-04-30 | 321.56 |
| 2003-05-01 | 321.26 |
| 2003-05-02 | 322.68 |
| 2003-05-05 | 323.69 |
| 2003-05-06 | 330.45 |
| 2003-05-07 | 331.63 |
| 2003-05-08 | 326.69 |
| 2003-05-09 | 330.37 |
| 2003-05-12 | 331.78 |
| 2003-05-13 | 327.04 |
| 2003-05-14 | 328.29 |
| 2003-05-15 | 325.28 |
| 2003-05-16 | 323.10 |
| 2003-05-19 | 318.12 |
| 2003-05-20 | 318.13 |
| 2003-05-21 | 316.16 |
| 2003-05-22 | 319.09 |
| 2003-05-23 | 318.58 |
| 2003-05-26 | . |
| 2003-05-27 | 320.51 |
| 2003-05-28 | 319.12 |
| 2003-05-29 | 323.05 |
| 2003-05-30 | 331.07 |
| 2003-06-02 | 337.08 |
| 2003-06-03 | 334.32 |
| 2003-06-04 | 336.14 |
| 2003-06-05 | 339.91 |
| 2003-06-06 | 343.13 |
| 2003-06-09 | 344.32 |
| 2003-06-10 | 346.23 |
| 2003-06-11 | 352.18 |
| 2003-06-12 | 354.02 |
| 2003-06-13 | 352.60 |
| 2003-06-16 | 355.48 |
| 2003-06-17 | 361.82 |
| 2003-06-18 | 363.97 |
| 2003-06-19 | 363.25 |
| 2003-06-20 | 362.93 |
| 2003-06-23 | 359.53 |
| 2003-06-24 | 352.91 |
| 2003-06-25 | 352.35 |
| 2003-06-26 | 353.86 |
| 2003-06-27 | 356.87 |
| 2003-06-30 | 357.47 |
| 2003-07-01 | 355.46 |
| 2003-07-02 | 362.63 |
| 2003-07-03 | 371.03 |
| 2003-07-04 | . |
| 2003-07-07 | 374.04 |
| 2003-07-08 | 378.33 |
| 2003-07-09 | 380.57 |
| 2003-07-10 | 377.89 |
| 2003-07-11 | 373.82 |
| 2003-07-14 | 375.21 |
| 2003-07-15 | 373.34 |
| 2003-07-16 | 368.65 |
| 2003-07-17 | 362.30 |
| 2003-07-18 | 364.74 |
| 2003-07-21 | 362.42 |
| 2003-07-22 | 361.45 |
| 2003-07-23 | 364.01 |
| 2003-07-24 | 366.47 |
| 2003-07-25 | 370.47 |
| 2003-07-28 | 368.24 |
| 2003-07-29 | 364.90 |
| 2003-07-30 | 360.97 |
| 2003-07-31 | 364.13 |
| 2003-08-01 | 363.03 |
| 2003-08-04 | 360.33 |
| 2003-08-05 | 359.15 |
| 2003-08-06 | 360.85 |
| 2003-08-07 | 363.36 |
| 2003-08-08 | 361.26 |
| 2003-08-11 | 363.79 |
| 2003-08-12 | 365.63 |
| 2003-08-13 | 371.88 |
| 2003-08-14 | 378.15 |
| 2003-08-15 | 380.01 |
| 2003-08-18 | 381.78 |
| 2003-08-19 | 383.29 |
| 2003-08-20 | 386.40 |
| 2003-08-21 | 393.45 |
| 2003-08-22 | 386.97 |
| 2003-08-25 | 383.16 |
| 2003-08-26 | 383.00 |
| 2003-08-27 | 385.08 |
| 2003-08-28 | 384.85 |
| 2003-08-29 | 389.17 |
| 2003-09-01 | . |
| 2003-09-02 | 396.62 |
| 2003-09-03 | 399.34 |
| 2003-09-04 | 402.49 |
| 2003-09-05 | 404.49 |
| 2003-09-08 | 403.17 |
| 2003-09-09 | 402.72 |
| 2003-09-10 | 398.18 |
| 2003-09-11 | 399.01 |
| 2003-09-12 | 405.71 |
| 2003-09-15 | 406.01 |
| 2003-09-16 | 416.72 |
| 2003-09-17 | 420.36 |
| 2003-09-18 | 420.52 |
| 2003-09-19 | 415.43 |
| 2003-09-22 | 403.95 |
| 2003-09-23 | 403.18 |
| 2003-09-24 | 396.96 |
| 2003-09-25 | 392.59 |
| 2003-09-26 | 392.37 |
| 2003-09-29 | 391.17 |
| 2003-09-30 | 386.51 |
| 2003-10-01 | 394.25 |
| 2003-10-02 | 395.66 |
| 2003-10-03 | 401.17 |
| 2003-10-06 | 404.20 |
| 2003-10-07 | 409.24 |
| 2003-10-08 | 398.64 |
| 2003-10-09 | 404.15 |
| 2003-10-10 | 407.86 |
| 2003-10-13 | 408.93 |
| 2003-10-14 | 411.24 |
| 2003-10-15 | 409.79 |
| 2003-10-16 | 414.51 |
| 2003-10-17 | 409.44 |
| 2003-10-20 | 410.30 |
| 2003-10-21 | 408.26 |
| 2003-10-22 | 404.44 |
| 2003-10-23 | 395.84 |
| 2003-10-24 | 395.42 |
| 2003-10-27 | 398.66 |
| 2003-10-28 | 399.70 |
| 2003-10-29 | 402.94 |
| 2003-10-30 | 402.22 |
| 2003-10-31 | 398.10 |
| 2003-11-03 | 397.43 |
| 2003-11-04 | 413.86 |
| 2003-11-05 | 407.69 |
| 2003-11-06 | 406.32 |
| 2003-11-07 | 412.15 |
| 2003-11-10 | 414.54 |
| 2003-11-11 | 406.00 |
| 2003-11-12 | 408.96 |
| 2003-11-13 | 414.47 |
| 2003-11-14 | 413.27 |
| 2003-11-17 | 404.76 |
| 2003-11-18 | 400.98 |
| 2003-11-19 | 395.33 |
| 2003-11-20 | 395.54 |
| 2003-11-21 | 395.49 |
| 2003-11-24 | 397.55 |
| 2003-11-25 | 398.96 |
| 2003-11-26 | 405.49 |
| 2003-11-27 | . |
| 2003-11-28 | 409.55 |
| 2003-12-01 | 414.41 |
| 2003-12-02 | 416.07 |
| 2003-12-03 | 419.91 |
| 2003-12-04 | 425.34 |
| 2003-12-05 | 424.81 |
| 2003-12-08 | 424.34 |
| 2003-12-09 | 425.43 |
| 2003-12-10 | 422.17 |
| 2003-12-11 | 429.02 |
| 2003-12-12 | 434.31 |
| 2003-12-15 | 437.90 |
| 2003-12-16 | 434.45 |
| 2003-12-17 | 432.81 |
| 2003-12-18 | 440.06 |
| 2003-12-19 | 444.03 |
| 2003-12-22 | 452.07 |
| 2003-12-23 | 451.68 |
| 2003-12-24 | 451.96 |
| 2003-12-25 | . |
| 2003-12-26 | 449.48 |
| 2003-12-29 | 451.46 |
| 2003-12-30 | 453.34 |
| 2003-12-31 | 454.01 |
| 2004-01-01 | . |
| 2004-01-02 | 455.41 |
| 2004-01-05 | 468.06 |
| 2004-01-06 | 463.64 |
| 2004-01-07 | 460.41 |
| 2004-01-08 | 458.59 |
| 2004-01-09 | 459.97 |
| 2004-01-12 | 459.30 |
| 2004-01-13 | 458.05 |
| 2004-01-14 | 458.88 |
| 2004-01-15 | 453.30 |
| 2004-01-16 | 456.66 |
| 2004-01-19 | . |
| 2004-01-20 | 462.37 |
| 2004-01-21 | 461.83 |
| 2004-01-22 | 465.15 |
| 2004-01-23 | 462.03 |
| 2004-01-26 | 458.92 |
| 2004-01-27 | 458.01 |
| 2004-01-28 | 456.72 |
| 2004-01-29 | 447.67 |
| 2004-01-30 | 443.07 |
| 2004-02-02 | 446.03 |
| 2004-02-03 | 442.00 |
| 2004-02-04 | 434.75 |
| 2004-02-05 | 439.66 |
| 2004-02-06 | 444.10 |
| 2004-02-09 | 443.18 |
| 2004-02-10 | 444.97 |
| 2004-02-11 | 447.50 |
| 2004-02-12 | 448.06 |
| 2004-02-13 | 448.02 |
| 2004-02-16 | . |
| 2004-02-17 | 454.53 |
| 2004-02-18 | 453.22 |
| 2004-02-19 | 454.47 |
| 2004-02-20 | 447.57 |
| 2004-02-23 | 453.15 |
| 2004-02-24 | 446.99 |
| 2004-02-25 | 441.88 |
| 2004-02-26 | 442.54 |
| 2004-02-27 | 449.12 |
| 2004-03-01 | 454.76 |
| 2004-03-02 | 454.94 |
| 2004-03-03 | 451.70 |
| 2004-03-04 | 450.39 |
| 2004-03-05 | 459.04 |
| 2004-03-08 | 455.72 |
| 2004-03-09 | 454.95 |
| 2004-03-10 | 445.25 |
| 2004-03-11 | 436.96 |
| 2004-03-12 | 438.35 |
| 2004-03-15 | 435.81 |
| 2004-03-16 | 438.07 |
| 2004-03-17 | 445.16 |
| 2004-03-18 | 447.16 |
| 2004-03-19 | 442.05 |
| 2004-03-22 | 434.65 |
| 2004-03-23 | 435.39 |
| 2004-03-24 | 435.63 |
| 2004-03-25 | 440.60 |
| 2004-03-26 | 447.22 |
| 2004-03-29 | 454.62 |
| 2004-03-30 | 455.34 |
| 2004-03-31 | 456.69 |
| 2004-04-01 | 452.69 |
| 2004-04-02 | 455.30 |
| 2004-04-05 | 461.71 |
| 2004-04-06 | 462.04 |
| 2004-04-07 | 460.03 |
| 2004-04-08 | 459.67 |
| 2004-04-09 | . |
| 2004-04-12 | 458.59 |
| 2004-04-13 | 453.90 |
| 2004-04-14 | 448.88 |
| 2004-04-15 | 446.41 |
| 2004-04-16 | 454.36 |
| 2004-04-19 | 453.19 |
| 2004-04-20 | 459.29 |
| 2004-04-21 | 462.86 |
| 2004-04-22 | 472.23 |
| 2004-04-23 | 476.72 |
| 2004-04-26 | 477.11 |
| 2004-04-27 | 475.47 |
| 2004-04-28 | 468.59 |
| 2004-04-29 | 466.64 |
| 2004-04-30 | 460.71 |
| 2004-05-03 | 462.74 |
| 2004-05-04 | 465.02 |
| 2004-05-05 | 467.68 |
| 2004-05-06 | 456.22 |
| 2004-05-07 | 442.86 |
| 2004-05-10 | 429.59 |
| 2004-05-11 | 433.44 |
| 2004-05-12 | 443.94 |
| 2004-05-13 | 437.27 |
| 2004-05-14 | 437.53 |
| 2004-05-17 | 432.29 |
| 2004-05-18 | 436.90 |
| 2004-05-19 | 442.47 |
| 2004-05-20 | 436.87 |
| 2004-05-21 | 441.85 |
| 2004-05-24 | 441.88 |
| 2004-05-25 | 443.94 |
| 2004-05-26 | 450.08 |
| 2004-05-27 | 457.46 |
| 2004-05-28 | 460.10 |
| 2004-05-31 | . |
| 2004-06-01 | 460.86 |
| 2004-06-02 | 460.94 |
| 2004-06-03 | 459.61 |
| 2004-06-04 | 465.42 |
| 2004-06-07 | 477.55 |
| 2004-06-08 | 478.09 |
| 2004-06-09 | 474.85 |
| 2004-06-10 | 478.27 |
| 2004-06-11 | . |
| 2004-06-14 | 470.22 |
| 2004-06-15 | 476.60 |
| 2004-06-16 | 481.47 |
| 2004-06-17 | 482.48 |
| 2004-06-18 | 484.58 |
| 2004-06-21 | 489.10 |
| 2004-06-22 | 487.12 |
| 2004-06-23 | 491.97 |
| 2004-06-24 | 497.83 |
| 2004-06-25 | 493.96 |
| 2004-06-28 | 496.95 |
| 2004-06-29 | 495.73 |
| 2004-06-30 | 494.76 |
| 2004-07-01 | 495.10 |
| 2004-07-02 | 488.79 |
| 2004-07-05 | . |
| 2004-07-06 | 481.36 |
| 2004-07-07 | 479.60 |
| 2004-07-08 | 476.93 |
| 2004-07-09 | 480.37 |
| 2004-07-12 | 483.05 |
| 2004-07-13 | 487.61 |
| 2004-07-14 | 482.67 |
| 2004-07-15 | 480.39 |
| 2004-07-16 | 481.04 |
| 2004-07-19 | 481.18 |
| 2004-07-20 | 477.19 |
| 2004-07-21 | 477.34 |
| 2004-07-22 | 476.01 |
| 2004-07-23 | 471.51 |
| 2004-07-26 | 471.98 |
| 2004-07-27 | 471.15 |
| 2004-07-28 | 477.35 |
| 2004-07-29 | 480.47 |
| 2004-07-30 | 484.57 |
| 2004-08-02 | 484.54 |
| 2004-08-03 | 481.62 |
| 2004-08-04 | 474.67 |
| 2004-08-05 | 470.22 |
| 2004-08-06 | 465.74 |
| 2004-08-09 | 464.03 |
| 2004-08-10 | 463.81 |
| 2004-08-11 | 465.30 |
| 2004-08-12 | 460.79 |
| 2004-08-13 | 458.22 |
| 2004-08-16 | 459.68 |
| 2004-08-17 | 462.36 |
| 2004-08-18 | 465.00 |
| 2004-08-19 | 464.32 |
| 2004-08-20 | 465.10 |
| 2004-08-23 | 466.56 |
| 2004-08-24 | 469.19 |
| 2004-08-25 | 473.09 |
| 2004-08-26 | 479.08 |
| 2004-08-27 | 479.03 |
| 2004-08-30 | 476.31 |
| 2004-08-31 | 475.39 |
| 2004-09-01 | 478.58 |
| 2004-09-02 | 480.16 |
| 2004-09-03 | 471.77 |
| 2004-09-06 | . |
| 2004-09-07 | 481.76 |
| 2004-09-08 | 482.40 |
| 2004-09-09 | 477.67 |
| 2004-09-10 | 480.64 |
| 2004-09-13 | 483.29 |
| 2004-09-14 | 486.14 |
| 2004-09-15 | 477.65 |
| 2004-09-16 | 478.89 |
| 2004-09-17 | 478.63 |
| 2004-09-20 | 477.41 |
| 2004-09-21 | 479.27 |
| 2004-09-22 | 472.80 |
| 2004-09-23 | 470.92 |
| 2004-09-24 | 468.77 |
| 2004-09-27 | 464.80 |
| 2004-09-28 | 462.57 |
| 2004-09-29 | 463.41 |
| 2004-09-30 | 472.86 |
| 2004-10-01 | 478.16 |
| 2004-10-04 | 480.70 |
| 2004-10-05 | 481.17 |
| 2004-10-06 | 481.20 |
| 2004-10-07 | 477.08 |
| 2004-10-08 | 481.43 |
| 2004-10-11 | 482.57 |
| 2004-10-12 | 472.52 |
| 2004-10-13 | 468.18 |
| 2004-10-14 | 463.36 |
| 2004-10-15 | 464.45 |
| 2004-10-18 | 463.96 |
| 2004-10-19 | 466.37 |
| 2004-10-20 | 463.31 |
| 2004-10-21 | 463.75 |
| 2004-10-22 | 463.84 |
| 2004-10-25 | 459.22 |
| 2004-10-26 | 461.17 |
| 2004-10-27 | 467.52 |
| 2004-10-28 | 474.99 |
| 2004-10-29 | 472.61 |
| 2004-11-01 | 473.43 |
| 2004-11-02 | 472.49 |
| 2004-11-03 | 473.25 |
| 2004-11-04 | 478.75 |
| 2004-11-05 | 485.07 |
| 2004-11-08 | 482.53 |
| 2004-11-09 | 484.33 |
| 2004-11-10 | 481.56 |
| 2004-11-11 | 484.26 |
| 2004-11-12 | 489.86 |
| 2004-11-15 | 491.49 |
| 2004-11-16 | 488.51 |
| 2004-11-17 | 489.44 |
| 2004-11-18 | 484.03 |
| 2004-11-19 | 483.67 |
| 2004-11-22 | 477.29 |
| 2004-11-23 | 476.20 |
| 2004-11-24 | 480.59 |
| 2004-11-25 | . |
| 2004-11-26 | 481.89 |
| 2004-11-29 | 483.83 |
| 2004-11-30 | 478.61 |
| 2004-12-01 | 478.03 |
| 2004-12-02 | 482.17 |
| 2004-12-03 | 486.58 |
| 2004-12-06 | 481.42 |
| 2004-12-07 | 479.42 |
| 2004-12-08 | 478.38 |
| 2004-12-09 | 478.20 |
| 2004-12-10 | 476.02 |
| 2004-12-13 | 483.36 |
| 2004-12-14 | 486.43 |
| 2004-12-15 | 492.25 |
| 2004-12-16 | 489.22 |
| 2004-12-17 | 488.42 |
| 2004-12-20 | 491.38 |
| 2004-12-21 | 492.75 |
| 2004-12-22 | 498.01 |
| 2004-12-23 | 500.36 |
| 2004-12-24 | . |
| 2004-12-27 | 505.59 |
| 2004-12-28 | 506.39 |
| 2004-12-29 | 502.92 |
| 2004-12-30 | 508.75 |
| 2004-12-31 | 508.75 |
| 2005-01-03 | 508.13 |
| 2005-01-04 | 505.15 |
| 2005-01-05 | 502.24 |
| 2005-01-06 | 501.96 |
| 2005-01-07 | 499.69 |
| 2005-01-10 | 500.52 |
| 2005-01-11 | 503.11 |
| 2005-01-12 | 505.35 |
| 2005-01-13 | 500.57 |
| 2005-01-14 | 501.94 |
| 2005-01-17 | . |
| 2005-01-18 | 500.07 |
| 2005-01-19 | 499.30 |
| 2005-01-20 | 491.26 |
| 2005-01-21 | 490.83 |
| 2005-01-24 | 491.10 |
| 2005-01-25 | 487.38 |
| 2005-01-26 | 493.73 |
| 2005-01-27 | 489.67 |
#2005-01-28| 487.12
#2005-01-31| 492.68
#2005-02-01| 493.01
#2005-02-02| 496.76
#2005-02-03| 493.07
#2005-02-04| 496.21
#2005-02-07| 495.33
#2005-02-08| 492.72
#2005-02-09| 494.35
#2005-02-10| 495.68
#2005-02-11| 497.26
#2005-02-14| 500.37
#2005-02-15| 502.35
#2005-02-16| 499.79
#2005-02-17| 499.09
#2005-02-18| 500.96
#2005-02-21| .
#2005-02-22| 500.18
#2005-02-23| 493.99
#2005-02-24| 494.25
#2005-02-25| 497.94
#2005-02-28| 500.55
#2005-03-01| 498.29
#2005-03-02| 497.65
#2005-03-03| 498.07
#2005-03-04| 500.61
#2005-03-07| 500.20
#2005-03-08| 502.47
#2005-03-09| 503.67
#2005-03-10| 502.83
#2005-03-11| 503.95
#2005-03-14| 499.52
#2005-03-15| 497.29
#2005-03-16| 492.67
#2005-03-17| 486.45
#2005-03-18| 484.97
#2005-03-21| 484.34
#2005-03-22| 482.47
#2005-03-23| 477.43
#2005-03-24| 476.72
#2005-03-25| .
#2005-03-28| 480.28
#2005-03-29| 475.48
#2005-03-30| 477.63
#2005-03-31| 479.34
#2005-04-01| 479.12
#2005-04-04| 473.99
#2005-04-05| 479.82
#2005-04-06| 483.46
#2005-04-07| 485.87
#2005-04-08| 482.29
#2005-04-11| 479.94
#2005-04-12| 473.33
#2005-04-13| 470.58
#2005-04-14| 463.76
#2005-04-15| 457.58
#2005-04-18| 449.01
#2005-04-19| 452.43
#2005-04-20| 451.66
#2005-04-21| 452.51
#2005-04-22| 456.43
#2005-04-25| 457.34
#2005-04-26| 454.14
#2005-04-27| 452.87
#2005-04-28| 449.53
#2005-04-29| 452.52
#2005-05-02| 452.27
#2005-05-03| 453.87
#2005-05-04| 464.52
#2005-05-05| 461.56
#2005-05-06| 466.96
#2005-05-09| 464.10
#2005-05-10| 463.69
#2005-05-11| 461.00
#2005-05-12| 455.63
#2005-05-13| 455.08
#2005-05-16| 454.58
#2005-05-17| 454.94
#2005-05-18| 460.21
#2005-05-19| 465.58
#2005-05-20| 465.53
#2005-05-23| 469.88
#2005-05-24| 468.46
#2005-05-25| 466.08
#2005-05-26| 464.73
#2005-05-27| 467.37
#2005-05-30| .
#2005-05-31| 465.41
#2005-06-01| 467.23
#2005-06-02| 468.91
#2005-06-03| 467.86
#2005-06-06| 467.62
#2005-06-07| 467.75
#2005-06-08| 471.04
#2005-06-09| 463.99
#2005-06-10| 467.69
#2005-06-13| 467.47
#2005-06-14| 471.80
#2005-06-15| 473.06
#2005-06-16| 474.13
#2005-06-17| 478.37
#2005-06-20| 474.28
#2005-06-21| 477.95
#2005-06-22| 478.11
#2005-06-23| 473.89
#2005-06-24| 470.37
#2005-06-27| 466.04
#2005-06-28| 468.17
#2005-06-29| 470.37
#2005-06-30| 470.20
#2005-07-01| 470.13
#2005-07-04| .
#2005-07-05| 470.48
#2005-07-06| 472.28
#2005-07-07| 468.99
#2005-07-08| 470.82
#2005-07-11| 478.95
#2005-07-12| 482.41
#2005-07-13| 479.71
#2005-07-14| 484.67
#2005-07-15| 486.79
#2005-07-18| 487.93
#2005-07-19| 488.24
#2005-07-20| 488.48
#2005-07-21| 496.72
#2005-07-22| 492.80
#2005-07-25| 490.49
#2005-07-26| 488.89
#2005-07-27| 492.62
#2005-07-28| 499.78
#2005-07-29| 502.40
#2005-08-01| 506.10
#2005-08-02| 510.29
#2005-08-03| 511.91
#2005-08-04| 506.47
#2005-08-05| 497.41
#2005-08-08| 501.61
#2005-08-09| 504.49
#2005-08-10| 513.32
#2005-08-11| 516.42
#2005-08-12| 514.30
#2005-08-15| 510.27
#2005-08-16| 508.33
#2005-08-17| 506.82
#2005-08-18| 503.94
#2005-08-19| 505.26
#2005-08-22| 512.31
#2005-08-23| 511.28
#2005-08-24| 513.40
#2005-08-25| 515.22
#2005-08-26| 514.90
#2005-08-29| 508.90
#2005-08-30| 507.83
#2005-08-31| 509.44
#2005-09-01| 511.06
#2005-09-02| 512.46
#2005-09-05| .
#2005-09-06| 518.00
#2005-09-07| 520.29
#2005-09-08| 517.45
#2005-09-09| 523.37
#2005-09-12| 524.47
#2005-09-13| 521.71
#2005-09-14| 523.80
#2005-09-15| 524.33
#2005-09-16| 524.77
#2005-09-19| 520.30
#2005-09-20| 527.90
#2005-09-21| 526.17
#2005-09-22| 522.54
#2005-09-23| 522.79
#2005-09-26| 533.56
#2005-09-27| 530.68
#2005-09-28| 541.68
#2005-09-29| 548.86
#2005-09-30| 544.73
#2005-10-03| 545.72
#2005-10-04| 549.72
#2005-10-05| 542.45
#2005-10-06| 533.98
#2005-10-07| 531.21
#2005-10-10| 523.90
#2005-10-11| 529.64
#2005-10-12| 528.81
#2005-10-13| 527.37
#2005-10-14| 531.22
#2005-10-17| 535.44
#2005-10-18| 529.62
#2005-10-19| 523.22
#2005-10-20| 518.43
#2005-10-21| 511.70
#2005-10-24| 517.82
#2005-10-25| 521.73
#2005-10-26| 523.52
#2005-10-27| 521.77
#2005-10-28| 517.79
#2005-10-31| 523.94
#2005-11-01| 527.69
#2005-11-02| 527.27
#2005-11-03| 526.45
#2005-11-04| 522.25
#2005-11-07| 526.12
#2005-11-08| 525.79
#2005-11-09| 521.09
#2005-11-10| 517.65
#2005-11-11| 519.73
#2005-11-14| 514.91
#2005-11-15| 512.72
#2005-11-16| 516.91
#2005-11-17| 525.89
#2005-11-18| 536.14
#2005-11-21| 540.73
#2005-11-22| 538.20
#2005-11-23| 541.36
#2005-11-24| .
#2005-11-25| 532.72
#2005-11-28| 542.01
#2005-11-29| 539.77
#2005-11-30| 534.24
#2005-12-01| 536.73
#2005-12-02| 540.82
#2005-12-05| 541.87
#2005-12-06| 538.00
#2005-12-07| 536.51
#2005-12-08| 534.38
#2005-12-09| 535.70
#2005-12-12| 540.31
#2005-12-13| 543.48
#2005-12-14| 547.30
#2005-12-15| 540.14
#2005-12-16| 543.86
#2005-12-19| 544.28
#2005-12-20| 541.17
#2005-12-21| 542.85
#2005-12-22| 548.49
#2005-12-23| 549.83
#2005-12-26| .
#2005-12-27| 544.72
#2005-12-28| 549.79
#2005-12-29| 552.39
#2005-12-30| 547.91
#2006-01-02| .
#2006-01-03| 557.72
#2006-01-04| 562.36
#2006-01-05| 567.36
#2006-01-06| 573.66
#2006-01-09| 576.93
#2006-01-10| 570.80
#2006-01-11| 576.79
#2006-01-12| 573.72
#2006-01-13| 567.73
#2006-01-16| .
#2006-01-17| 553.77
#2006-01-18| 547.76
#2006-01-19| 556.87
#2006-01-20| 554.59
#2006-01-23| 555.20
#2006-01-24| 561.51
#2006-01-25| 560.81
#2006-01-26| 566.30
#2006-01-27| 569.04
#2006-01-30| 571.09
#2006-01-31| 573.61
#2006-02-01| 572.49
#2006-02-02| 571.16
#2006-02-03| 567.02
#2006-02-06| 571.29
#2006-02-07| 571.20
#2006-02-08| 562.98
#2006-02-09| 568.00
#2006-02-10| 573.18
#2006-02-13| 578.01
#2006-02-14| 581.25
#2006-02-15| 580.40
#2006-02-16| 579.60
#2006-02-17| 582.17
#2006-02-20| .
#2006-02-21| 578.72
#2006-02-22| 579.11
#2006-02-23| 584.92
#2006-02-24| 582.59
#2006-02-27| 585.54
#2006-02-28| 583.75
#2006-03-01| 581.37
#2006-03-02| 578.12
#2006-03-03| 570.07
#2006-03-06| 573.19
#2006-03-07| 572.91
#2006-03-08| 570.28
#2006-03-09| 578.09
#2006-03-10| 578.60
#2006-03-13| 582.87
#2006-03-14| 589.56
#2006-03-15| 592.51
#2006-03-16| 594.57
#2006-03-17| 594.99
#2006-03-20| 600.07
#2006-03-21| 598.27
#2006-03-22| 600.80
#2006-03-23| 596.85
#2006-03-24| 601.52
#2006-03-27| 606.68
#2006-03-28| 608.30
#2006-03-29| 607.25
#2006-03-30| 616.32
#2006-03-31| 610.04
#2006-04-03| 616.15
#2006-04-04| 617.33
#2006-04-05| 621.12
#2006-04-06| 629.61
#2006-04-07| 624.28
#2006-04-10| 625.42
#2006-04-11| 620.78
#2006-04-12| 615.37
#2006-04-13| 614.36
#2006-04-14| .
#2006-04-17| 618.38
#2006-04-18| 620.13
#2006-04-19| 623.88
#2006-04-20| 632.46
#2006-04-21| 643.20
#2006-04-24| 636.35
#2006-04-25| 636.98
#2006-04-26| 643.22
#2006-04-27| 648.65
#2006-04-28| 642.07
#2006-05-01| 646.28
#2006-05-02| 654.94
#2006-05-03| 650.67
#2006-05-04| 654.82
#2006-05-05| 661.27
#2006-05-08| 662.29
#2006-05-09| 666.83
#2006-05-10| 665.64
#2006-05-11| 655.76
#2006-05-12| 641.22
#2006-05-15| 632.82
#2006-05-16| 628.88
#2006-05-17| 623.02
#2006-05-18| 617.04
#2006-05-19| 610.07
#2006-05-22| 603.71
#2006-05-23| 604.06
#2006-05-24| 608.50
#2006-05-25| 609.26
#2006-05-26| 615.32
#2006-05-29| .
#2006-05-30| 614.26
#2006-05-31| 606.93
#2006-06-01| 609.30
#2006-06-02| 616.83
#2006-06-05| 607.53
#2006-06-06| 589.06
#2006-06-07| 582.72
#2006-06-08| 564.93
#2006-06-09| 570.19
#2006-06-12| 568.50
#2006-06-13| 548.89
#2006-06-14| 552.55
#2006-06-15| 561.94
#2006-06-16| 570.42
#2006-06-19| 570.11
#2006-06-20| 569.86
#2006-06-21| 570.41
#2006-06-22| 574.96
#2006-06-23| 568.44
#2006-06-26| 569.57
#2006-06-27| 565.72
#2006-06-28| 556.96
#2006-06-29| 564.75
#2006-06-30| 589.72
#2006-07-03| 590.03
#2006-07-04| .
#2006-07-05| 578.94
#2006-07-06| 580.26
#2006-07-07| 587.67
#2006-07-10| 590.96
#2006-07-11| 587.36
#2006-07-12| 579.09
#2006-07-13| 569.95
#2006-07-14| 556.94
#2006-07-17| 553.23
#2006-07-18| 543.48
#2006-07-19| 553.04
#2006-07-20| 559.92
#2006-07-21| 558.40
#2006-07-24| 561.67
#2006-07-25| 574.47
#2006-07-26| 572.56
#2006-07-27| 588.08
#2006-07-28| 596.35
#2006-07-31| 596.95
#2006-08-01| 589.62
#2006-08-02| 593.29
#2006-08-03| 595.01
#2006-08-04| 598.99
#2006-08-07| 589.78
#2006-08-08| 597.13
#2006-08-09| 604.16
#2006-08-10| 601.36
#2006-08-11| 597.41
#2006-08-14| 602.19
#2006-08-15| 606.50
#2006-08-16| 618.52
#2006-08-17| 622.60
#2006-08-18| 623.60
#2006-08-21| 615.47
#2006-08-22| 616.43
#2006-08-23| 614.93
#2006-08-24| 610.02
#2006-08-25| 604.29
#2006-08-28| 605.05
#2006-08-29| 610.49
#2006-08-30| 612.56
#2006-08-31| 616.74
#2006-09-01| 616.54
#2006-09-04| .
#2006-09-05| 621.30
#2006-09-06| 616.23
#2006-09-07| 605.86
#2006-09-08| 607.40
#2006-09-11| 599.37
#2006-09-12| 604.29
#2006-09-13| 609.94
#2006-09-14| 616.37
#2006-09-15| 605.54
#2006-09-18| 602.98
#2006-09-19| 606.04
#2006-09-20| 606.94
#2006-09-21| 613.37
#2006-09-22| 608.80
#2006-09-25| 610.42
#2006-09-26| 610.65
#2006-09-27| 618.52
#2006-09-28| 620.31
#2006-09-29| 620.71
#2006-10-02| 628.39
#2006-10-03| 626.73
#2006-10-04| 629.55
#2006-10-05| 640.97
#2006-10-06| 635.25
#2006-10-09| 635.16
#2006-10-10| 636.12
#2006-10-11| 639.18
#2006-10-12| 641.89
#2006-10-13| 640.98
#2006-10-16| 645.03
#2006-10-17| 639.39
#2006-10-18| 641.15
#2006-10-19| 647.28
#2006-10-20| 650.39
#2006-10-23| 654.13
#2006-10-24| 658.03
#2006-10-25| 663.55
#2006-10-26| 668.72
#2006-10-27| 673.92
#2006-10-30| 663.99
#2006-10-31| 668.63
#2006-11-01| 671.99
#2006-11-02| 671.62
#2006-11-03| 668.03
#2006-11-06| 673.54
#2006-11-07| 681.53
#2006-11-08| 684.64
#2006-11-09| 684.53
#2006-11-10| 684.57
#2006-11-13| 682.36
#2006-11-14| 689.34
#2006-11-15| 692.61
#2006-11-16| 692.73
#2006-11-17| 690.16
#2006-11-20| 674.57
#2006-11-21| 672.97
#2006-11-22| 681.87
#2006-11-23| .
#2006-11-24| 676.48
#2006-11-27| 667.48
#2006-11-28| 663.75
#2006-11-29| 673.42
#2006-11-30| 677.67
#2006-12-01| 676.34
#2006-12-04| 675.13
#2006-12-05| 675.68
#2006-12-06| 677.71
#2006-12-07| 678.63
#2006-12-08| 676.85
#2006-12-11| 678.75
#2006-12-12| 681.77
#2006-12-13| 684.64
#2006-12-14| 688.90
#2006-12-15| 690.82
#2006-12-18| 694.25
#2006-12-19| 692.35
#2006-12-20| 701.23
#2006-12-21| 703.75
#2006-12-22| 703.58
#2006-12-25| .
#2006-12-26| 702.30
#2006-12-27| 713.58
#2006-12-28| 713.57
#2006-12-29| 715.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 717.26
#2007-01-04| 719.79
#2007-01-05| 709.88
#2007-01-08| 711.04
#2007-01-09| 708.68
#2007-01-10| 697.17
#2007-01-11| 698.51
#2007-01-12| 707.33
#2007-01-15| .
#2007-01-16| 710.90
#2007-01-17| 713.07
#2007-01-18| 715.66
#2007-01-19| 721.25
#2007-01-22| 722.28
#2007-01-23| 726.29
#2007-01-24| 735.48
#2007-01-25| 725.45
#2007-01-26| 720.27
#2007-01-29| 723.66
#2007-01-30| 727.32
#2007-01-31| 722.14
#2007-02-01| 729.25
#2007-02-02| 724.22
#2007-02-05| 715.87
#2007-02-06| 722.28
#2007-02-07| 721.22
#2007-02-08| 718.82
#2007-02-09| 726.20
#2007-02-12| 722.96
#2007-02-13| 730.56
#2007-02-14| 743.73
#2007-02-15| 754.06
#2007-02-16| 752.62
#2007-02-19| .
#2007-02-20| 756.31
#2007-02-21| 748.62
#2007-02-22| 745.92
#2007-02-23| 748.04
#2007-02-26| 750.43
#2007-02-27| 746.02
#2007-02-28| 731.30
#2007-03-01| 723.60
#2007-03-02| 717.42
#2007-03-05| 704.91
#2007-03-06| 719.64
#2007-03-07| 720.40
#2007-03-08| 726.23
#2007-03-09| 725.45
#2007-03-12| 730.14
#2007-03-13| 723.34
#2007-03-14| 708.44
#2007-03-15| 717.32
#2007-03-16| 715.26
#2007-03-19| 722.92
#2007-03-20| 730.39
#2007-03-21| 732.67
#2007-03-22| 741.55
#2007-03-23| 754.53
#2007-03-26| 748.94
#2007-03-27| 749.38
#2007-03-28| 742.43
#2007-03-29| 740.90
#2007-03-30| 738.64
#2007-04-02| 739.04
#2007-04-03| 741.75
#2007-04-04| 748.07
#2007-04-05| 747.27
#2007-04-06| .
#2007-04-09| 749.07
#2007-04-10| 750.80
#2007-04-11| 746.73
#2007-04-12| 742.94
#2007-04-13| 734.70
#2007-04-16| 740.49
#2007-04-17| 741.92
#2007-04-18| 746.75
#2007-04-19| 743.76
#2007-04-20| 749.63
#2007-04-23| 751.28
#2007-04-24| 749.06
#2007-04-25| 749.68
#2007-04-26| 753.85
#2007-04-27| 755.63
#2007-04-30| 754.30
#2007-05-01| 751.17
#2007-05-02| 751.76
#2007-05-03| 747.74
#2007-05-04| 756.75
#2007-05-07| 757.16
#2007-05-08| 749.06
#2007-05-09| 748.73
#2007-05-10| 739.76
#2007-05-11| 747.74
#2007-05-14| 757.51
#2007-05-15| 763.57
#2007-05-16| 765.36
#2007-05-17| 761.38
#2007-05-18| 764.54
#2007-05-21| 763.88
#2007-05-22| 762.11
#2007-05-23| 771.76
#2007-05-24| 766.21
#2007-05-25| 763.42
#2007-05-28| .
#2007-05-29| 770.99
#2007-05-30| 768.64
#2007-05-31| 774.31
#2007-06-01| 782.66
#2007-06-04| 785.72
#2007-06-05| 786.64
#2007-06-06| 777.05
#2007-06-07| 771.24
#2007-06-08| 762.88
#2007-06-11| 771.79
#2007-06-12| 767.82
#2007-06-13| 770.72
#2007-06-14| 781.82
#2007-06-15| 792.25
#2007-06-18| 795.50
#2007-06-19| 798.25
#2007-06-20| 799.35
#2007-06-21| 793.27
#2007-06-22| 791.80
#2007-06-25| 790.74
#2007-06-26| 790.44
#2007-06-27| 786.28
#2007-06-28| 797.48
#2007-06-29| 806.91
#2007-07-02| 816.28
#2007-07-03| 821.67
#2007-07-04| .
#2007-07-05| 815.26
#2007-07-06| 818.52
#2007-07-09| 823.29
#2007-07-10| 821.11
#2007-07-11| 814.00
#2007-07-12| 820.97
#2007-07-13| 824.83
#2007-07-16| 826.71
#2007-07-17| 816.49
#2007-07-18| 805.30
#2007-07-19| 810.39
#2007-07-20| 808.17
#2007-07-23| 808.03
#2007-07-24| 804.72
#2007-07-25| 795.59
#2007-07-26| 782.97
#2007-07-27| 773.79
#2007-07-30| 780.87
#2007-07-31| 787.41
#2007-08-01| 776.46
#2007-08-02| 774.59
#2007-08-03| 772.68
#2007-08-06| 774.84
#2007-08-07| 774.06
#2007-08-08| 778.31
#2007-08-09| 771.39
#2007-08-10| 752.66
#2007-08-13| 759.81
#2007-08-14| 758.04
#2007-08-15| 744.08
#2007-08-16| 727.95
#2007-08-17| 709.94
#2007-08-20| 720.27
#2007-08-21| 732.35
#2007-08-22| 738.84
#2007-08-23| 742.21
#2007-08-24| 744.12
#2007-08-27| 746.32
#2007-08-28| 739.83
#2007-08-29| 737.95
#2007-08-30| 736.73
#2007-08-31| 753.93
#2007-09-03| .
#2007-09-04| 760.94
#2007-09-05| 753.54
#2007-09-06| 755.62
#2007-09-07| 746.06
#2007-09-10| 731.91
#2007-09-11| 736.33
#2007-09-12| 738.10
#2007-09-13| 740.27
#2007-09-14| 749.01
#2007-09-17| 746.33
#2007-09-18| 743.78
#2007-09-19| 766.31
#2007-09-20| 770.83
#2007-09-21| 771.56
#2007-09-24| 776.98
#2007-09-25| 783.16
#2007-09-26| 786.91
#2007-09-27| 795.77
#2007-09-28| 801.47
#2007-10-01| 809.92
#2007-10-02| 814.09
#2007-10-03| 815.24
#2007-10-04| 814.08
#2007-10-05| 822.03
#2007-10-08| 815.74
#2007-10-09| 823.01
#2007-10-10| 823.34
#2007-10-11| 833.97
#2007-10-12| 830.82
#2007-10-15| 821.10
#2007-10-16| 814.84
#2007-10-17| 809.70
#2007-10-18| 815.49
#2007-10-19| 806.81
#2007-10-22| 793.80
#2007-10-23| 803.98
#2007-10-24| 800.99
#2007-10-25| 807.99
#2007-10-26| 829.59
#2007-10-29| 846.81
#2007-10-30| 845.35
#2007-10-31| 859.72
#2007-11-01| 858.51
#2007-11-02| 845.34
#2007-11-05| 838.74
#2007-11-06| 838.90
#2007-11-07| 833.94
#2007-11-08| 817.92
#2007-11-09| 810.95
#2007-11-12| 797.24
#2007-11-13| 793.37
#2007-11-14| 802.90
#2007-11-15| 792.32
#2007-11-16| 777.26
#2007-11-19| 761.07
#2007-11-20| 770.21
#2007-11-21| 754.22
#2007-11-22| .
#2007-11-23| 759.24
#2007-11-26| 765.51
#2007-11-27| 766.34
#2007-11-28| 775.45
#2007-11-29| 785.68
#2007-11-30| 789.71
#2007-12-03| 784.01
#2007-12-04| 773.38
#2007-12-05| 776.31
#2007-12-06| 777.00
#2007-12-07| 785.90
#2007-12-10| 793.03
#2007-12-11| 789.36
#2007-12-12| 782.63
#2007-12-13| 763.88
#2007-12-14| 748.71
#2007-12-17| 735.26
#2007-12-18| 738.57
#2007-12-19| 731.28
#2007-12-20| 732.44
#2007-12-21| 745.81
#2007-12-24| 746.13
#2007-12-25| .
#2007-12-26| 757.94
#2007-12-27| 753.75
#2007-12-28| 756.20
#2007-12-31| 756.52
#2008-01-01| .
#2008-01-02| 755.63
#2008-01-03| 746.87
#2008-01-04| 715.04
#2008-01-07| 706.96
#2008-01-08| 701.07
#2008-01-09| 698.57
#2008-01-10| 695.29
#2008-01-11| 696.26
#2008-01-14| 707.37
#2008-01-15| 686.90
#2008-01-16| 670.64
#2008-01-17| 671.17
#2008-01-18| 663.47
#2008-01-21| .
#2008-01-22| 628.95
#2008-01-23| 635.99
#2008-01-24| 656.36
#2008-01-25| 675.41
#2008-01-28| 672.00
#2008-01-29| 682.64
#2008-01-30| 677.38
#2008-01-31| 692.76
#2008-02-01| 702.00
#2008-02-04| 707.63
#2008-02-05| 678.10
#2008-02-06| 671.43
#2008-02-07| 665.38
#2008-02-08| 658.71
#2008-02-11| 661.73
#2008-02-12| 676.06
#2008-02-13| 676.86
#2008-02-14| 683.79
#2008-02-15| 685.41
#2008-02-18| .
#2008-02-19| 707.20
#2008-02-20| 690.82
#2008-02-21| 696.76
#2008-02-22| 687.65
#2008-02-25| 692.74
#2008-02-26| 704.59
#2008-02-27| 720.11
#2008-02-28| 709.73
#2008-02-29| 695.81
#2008-03-03| 686.56
#2008-03-04| 675.04
#2008-03-05| 677.10
#2008-03-06| 679.59
#2008-03-07| 664.30
#2008-03-10| 655.16
#2008-03-11| 661.37
#2008-03-12| 673.35
#2008-03-13| 664.51
#2008-03-14| 652.47
#2008-03-17| 640.27
#2008-03-18| 653.89
#2008-03-19| 662.54
#2008-03-20| 664.75
#2008-03-21| .
#2008-03-24| 673.75
#2008-03-25| 697.00
#2008-03-26| 700.00
#2008-03-27| 690.32
#2008-03-28| 692.50
#2008-03-31| 683.52
#2008-04-01| 683.15
#2008-04-02| 693.51
#2008-04-03| 691.12
#2008-04-04| 681.47
#2008-04-07| 681.94
#2008-04-08| 676.17
#2008-04-09| 670.46
#2008-04-10| 670.00
#2008-04-11| 672.24
#2008-04-14| 659.57
#2008-04-15| 659.98
#2008-04-16| 673.04
#2008-04-17| 677.63
#2008-04-18| 681.68
#2008-04-21| 701.61
#2008-04-22| 692.72
#2008-04-23| 687.19
#2008-04-24| 685.46
#2008-04-25| 699.11
#2008-04-28| 707.17
#2008-04-29| 706.22
#2008-04-30| 697.38
#2008-05-01| 700.08
#2008-05-02| 707.87
#2008-05-05| 708.67
#2008-05-06| 711.02
#2008-05-07| 715.46
#2008-05-08| 716.70
#2008-05-09| 703.86
#2008-05-12| 703.87
#2008-05-13| 706.24
#2008-05-14| 707.48
#2008-05-15| 716.71
#2008-05-16| 723.94
#2008-05-19| 729.24
#2008-05-20| 722.74
#2008-05-21| 706.71
#2008-05-22| 699.69
#2008-05-23| 690.79
#2008-05-26| .
#2008-05-27| 682.86
#2008-05-28| 677.30
#2008-05-29| 684.63
#2008-05-30| 698.19
#2008-06-02| 698.73
#2008-06-03| 687.70
#2008-06-04| 700.55
#2008-06-05| 698.24
#2008-06-06| 690.46
#2008-06-09| 676.98
#2008-06-10| 667.38
#2008-06-11| 667.46
#2008-06-12| 657.63
#2008-06-13| 667.30
#2008-06-16| 673.79
#2008-06-17| 676.10
#2008-06-18| 674.70
#2008-06-19| 662.55
#2008-06-20| 654.91
#2008-06-23| 640.24
#2008-06-24| 634.32
#2008-06-25| 638.83
#2008-06-26| 628.27
#2008-06-27| 622.34
#2008-06-30| 618.14
#2008-07-01| 612.45
#2008-07-02| 604.13
#2008-07-03| 600.67
#2008-07-04| .
#2008-07-07| 600.92
#2008-07-08| 599.33
#2008-07-09| 602.85
#2008-07-10| 599.78
#2008-07-11| 592.42
#2008-07-14| 587.11
#2008-07-15| 586.18
#2008-07-16| 597.23
#2008-07-17| 607.98
#2008-07-18| 607.18
#2008-07-21| 609.81
#2008-07-22| 624.50
#2008-07-23| 635.15
#2008-07-24| 626.75
#2008-07-25| 619.62
#2008-07-28| 610.51
#2008-07-29| 601.32
#2008-07-30| 600.67
#2008-07-31| 593.99
#2008-08-01| 582.12
#2008-08-04| 568.92
#2008-08-05| 583.25
#2008-08-06| 592.18
#2008-08-07| 586.47
#2008-08-08| 599.29
#2008-08-11| 619.09
#2008-08-12| 622.22
#2008-08-13| 608.30
#2008-08-14| 606.02
#2008-08-15| 608.29
#2008-08-18| 607.25
#2008-08-19| 590.97
#2008-08-20| 584.98
#2008-08-21| 584.54
#2008-08-22| 584.33
#2008-08-25| 590.73
#2008-08-26| 588.06
#2008-08-27| 579.72
#2008-08-28| 584.88
#2008-08-29| 593.32
#2008-09-01| .
#2008-09-02| 588.56
#2008-09-03| 595.51
#2008-09-04| 587.84
#2008-09-05| 577.32
#2008-09-08| 587.56
#2008-09-09| 582.17
#2008-09-10| 585.43
#2008-09-11| 580.57
#2008-09-12| 581.85
#2008-09-15| 572.09
#2008-09-16| 567.18
#2008-09-17| 562.16
#2008-09-18| 567.55
#2008-09-19| 587.01
#2008-09-22| 592.44
#2008-09-23| 590.04
#2008-09-24| 578.68
#2008-09-25| 578.55
#2008-09-26| 573.47
#2008-09-29| 552.33
#2008-09-30| 535.65
#2008-10-01| 524.36
#2008-10-02| 497.81
#2008-10-03| 484.45
#2008-10-06| 466.48
#2008-10-07| 449.32
#2008-10-08| 422.69
#2008-10-09| 415.68
#2008-10-10| 402.23
#2008-10-13| 421.45
#2008-10-14| 452.91
#2008-10-15| 438.70
#2008-10-16| 413.83
#2008-10-17| 417.00
#2008-10-20| 416.79
#2008-10-21| 422.05
#2008-10-22| 395.91
#2008-10-23| 381.18
#2008-10-24| 363.02
#2008-10-27| 366.13
#2008-10-28| 431.94
#2008-10-29| 415.92
#2008-10-30| 447.23
#2008-10-31| 432.11
#2008-11-03| 418.39
#2008-11-04| 435.43
#2008-11-05| 457.22
#2008-11-06| 418.37
#2008-11-07| 399.74
#2008-11-10| 403.63
#2008-11-11| 382.65
#2008-11-12| 374.64
#2008-11-13| 370.24
#2008-11-14| 371.20
#2008-11-17| 364.65
#2008-11-18| 360.97
#2008-11-19| 350.24
#2008-11-20| 337.20
#2008-11-21| 346.72
#2008-11-24| 356.32
#2008-11-25| 356.29
#2008-11-26| 360.94
#2008-11-27| .
#2008-11-28| 359.39
#2008-12-01| 345.75
#2008-12-02| 345.04
#2008-12-03| 345.20
#2008-12-04| 337.29
#2008-12-05| 331.08
#2008-12-08| 352.47
#2008-12-09| 360.41
#2008-12-10| 376.10
#2008-12-11| 383.54
#2008-12-12| 360.65
#2008-12-15| 379.89
#2008-12-16| 379.34
#2008-12-17| 387.95
#2008-12-18| 383.55
#2008-12-19| 370.96
#2008-12-22| 362.94
#2008-12-23| 359.49
#2008-12-24| 351.92
#2008-12-25| .
#2008-12-26| 360.95
#2008-12-29| 365.44
#2008-12-30| 370.08
#2008-12-31| 367.65
#2009-01-01| .
#2009-01-02| 376.43
#2009-01-05| 373.30
#2009-01-06| 379.82
#2009-01-07| 399.72
#2009-01-08| 399.08
#2009-01-09| 392.06
#2009-01-12| 386.66
#2009-01-13| 363.98
#2009-01-14| 361.37
#2009-01-15| 348.69
#2009-01-16| 357.65
#2009-01-19| .
#2009-01-20| 351.76
#2009-01-21| 349.34
#2009-01-22| 335.25
#2009-01-23| 326.45
#2009-01-26| 328.30
#2009-01-27| 346.99
#2009-01-28| 355.03
#2009-01-29| 353.42
#2009-01-30| 337.17
#2009-02-02| 331.94
#2009-02-03| 337.16
#2009-02-04| 350.57
#2009-02-05| 349.76
#2009-02-06| 359.98
#2009-02-09| 369.43
#2009-02-10| 360.45
#2009-02-11| 362.30
#2009-02-12| 351.42
#2009-02-13| 352.17
#2009-02-16| .
#2009-02-17| 337.89
#2009-02-18| 334.56
#2009-02-19| 338.26
#2009-02-20| 328.36
#2009-02-23| 318.77
#2009-02-24| 317.54
#2009-02-25| 326.19
#2009-02-26| 322.93
#2009-02-27| 319.98
#2009-03-02| 309.04
#2009-03-03| 307.36
#2009-03-04| 311.51
#2009-03-05| 308.04
#2009-03-06| 302.56
#2009-03-09| 299.73
#2009-03-10| 307.29
#2009-03-11| 320.12
#2009-03-12| 315.96
#2009-03-13| 326.18
#2009-03-16| 330.82
#2009-03-17| 334.46
#2009-03-18| 338.14
#2009-03-19| 349.96
#2009-03-20| 343.12
#2009-03-23| 350.93
#2009-03-24| 353.94
#2009-03-25| 357.53
#2009-03-26| 365.04
#2009-03-27| 368.82
#2009-03-30| 347.00
#2009-03-31| 343.47
#2009-04-01| 358.19
#2009-04-02| 391.89
#2009-04-03| 407.33
#2009-04-06| 403.25
#2009-04-07| 400.03
#2009-04-08| 404.75
#2009-04-09| 419.57
#2009-04-10| .
#2009-04-13| 424.44
#2009-04-14| 419.42
#2009-04-15| 414.68
#2009-04-16| 414.77
#2009-04-17| 429.48
#2009-04-20| 422.76
#2009-04-21| 416.05
#2009-04-22| 424.59
#2009-04-23| 431.12
#2009-04-24| 436.78
#2009-04-27| 437.69
#2009-04-28| 423.09
#2009-04-29| 429.14
#2009-04-30| 441.82
#2009-05-01| 441.81
#2009-05-04| 448.13
#2009-05-05| 448.95
#2009-05-06| 451.26
#2009-05-07| 458.30
#2009-05-08| 456.47
#2009-05-11| 445.07
#2009-05-12| 438.00
#2009-05-13| 427.74
#2009-05-14| 421.70
#2009-05-15| 429.74
#2009-05-18| 428.18
#2009-05-19| 437.35
#2009-05-20| 443.11
#2009-05-21| 440.03
#2009-05-22| 439.07
#2009-05-25| .
#2009-05-26| 442.90
#2009-05-27| 444.49
#2009-05-28| 445.26
#2009-05-29| 453.86
#2009-06-01| 465.08
#2009-06-02| 475.68
#2009-06-03| 468.73
#2009-06-04| 471.15
#2009-06-05| 469.46
#2009-06-08| 468.33
#2009-06-09| 469.18
#2009-06-10| 472.89
#2009-06-11| 474.94
#2009-06-12| 471.95
#2009-06-15| 458.64
#2009-06-16| 450.78
#2009-06-17| 453.00
#2009-06-18| 445.67
#2009-06-19| 443.61
#2009-06-22| 440.50
#2009-06-23| 438.38
#2009-06-24| 447.44
#2009-06-25| 450.95
#2009-06-26| 457.04
#2009-06-29| 454.84
#2009-06-30| 456.98
#2009-07-01| 459.93
#2009-07-02| 450.06
#2009-07-03| .
#2009-07-06| 447.42
#2009-07-07| 440.28
#2009-07-08| 428.44
#2009-07-09| 431.14
#2009-07-10| 434.10
#2009-07-13| 435.24
#2009-07-14| 448.17
#2009-07-15| 455.61
#2009-07-16| 464.40
#2009-07-17| 464.51
#2009-07-20| 465.30
#2009-07-21| 482.22
#2009-07-22| 483.02
#2009-07-23| 490.23
#2009-07-24| 497.71
#2009-07-27| 497.52
#2009-07-28| 497.57
#2009-07-29| 497.11
#2009-07-30| 513.39
#2009-07-31| 524.62
#2009-08-03| 542.99
#2009-08-04| 536.96
#2009-08-05| 526.88
#2009-08-06| 533.54
#2009-08-07| 527.22
#2009-08-10| 526.64
#2009-08-11| 523.69
#2009-08-12| 518.65
#2009-08-13| 531.50
#2009-08-14| 528.20
#2009-08-17| 508.60
#2009-08-18| 512.31
#2009-08-19| 515.84
#2009-08-20| 520.03
#2009-08-21| 515.88
#2009-08-24| 519.71
#2009-08-25| 520.19
#2009-08-26| 519.70
#2009-08-27| 514.50
#2009-08-28| 517.88
#2009-08-31| 512.83
#2009-09-01| 506.57
#2009-09-02| 498.00
#2009-09-03| 493.77
#2009-09-04| 499.36
#2009-09-07| .
#2009-09-08| 511.19
#2009-09-09| 514.90
#2009-09-10| 521.15
#2009-09-11| 522.09
#2009-09-14| 513.98
#2009-09-15| 511.77
#2009-09-16| 518.29
#2009-09-17| 519.33
#2009-09-18| 517.14
#2009-09-21| 510.50
#2009-09-22| 520.07
#2009-09-23| 517.25
#2009-09-24| 517.27
#2009-09-25| 514.49
#2009-09-28| 509.04
#2009-09-29| 507.25
#2009-09-30| 510.93
#2009-10-01| 500.31
#2009-10-02| 487.60
#2009-10-05| 486.06
#2009-10-06| 500.42
#2009-10-07| 504.70
#2009-10-08| 517.55
#2009-10-09| 519.32
#2009-10-12| 524.13
#2009-10-13| 528.02
#2009-10-14| 530.83
#2009-10-15| 533.04
#2009-10-16| 526.24
#2009-10-19| 537.54
#2009-10-20| 533.16
#2009-10-21| 532.95
#2009-10-22| 532.04
#2009-10-23| 528.45
#2009-10-26| 527.89
#2009-10-27| 514.48
#2009-10-28| 505.26
#2009-10-29| 509.17
#2009-10-30| 507.43
#2009-11-02| 505.24
#2009-11-03| 498.31
#2009-11-04| 505.37
#2009-11-05| 507.55
#2009-11-06| 511.49
#2009-11-09| 519.34
#2009-11-10| 512.51
#2009-11-11| 516.08
#2009-11-12| 514.10
#2009-11-13| 518.34
#2009-11-16| 529.21
#2009-11-17| 525.70
#2009-11-18| 526.27
#2009-11-19| 514.71
#2009-11-20| 507.17
#2009-11-23| 513.24
#2009-11-24| 508.83
#2009-11-25| 516.95
#2009-11-26| .
#2009-11-27| 502.97
#2009-11-30| 510.76
#2009-12-01| 524.13
#2009-12-02| 526.09
#2009-12-03| 538.43
#2009-12-04| 536.11
#2009-12-07| 539.13
#2009-12-08| 536.33
#2009-12-09| 532.39
#2009-12-10| 527.07
#2009-12-11| 532.05
#2009-12-14| 538.57
#2009-12-15| 535.43
#2009-12-16| 541.47
#2009-12-17| 534.10
#2009-12-18| 529.87
#2009-12-21| 529.22
#2009-12-22| 534.97
#2009-12-23| 537.94
#2009-12-24| 542.76
#2009-12-25| .
#2009-12-28| 544.31
#2009-12-29| 545.19
#2009-12-30| 539.28
#2009-12-31| 537.75
#2010-01-01| .
#2010-01-04| 547.76
#2010-01-05| 551.60
#2010-01-06| 553.95
#2010-01-07| 550.13
#2010-01-08| 557.99
#2010-01-11| 565.96
#2010-01-12| 572.32
#2010-01-13| 567.27
#2010-01-14| 576.14
#2010-01-15| 574.74
#2010-01-18| .
#2010-01-19| 568.57
#2010-01-20| 558.18
#2010-01-21| 557.55
#2010-01-22| 548.66
#2010-01-25| 543.90
#2010-01-26| 538.60
#2010-01-27| 527.01
#2010-01-28| 520.27
#2010-01-29| 515.01
#2010-02-01| 515.42
#2010-02-02| 528.70
#2010-02-03| 524.54
#2010-02-04| 510.85
#2010-02-05| 503.42
#2010-02-08| 499.93
#2010-02-09| 505.63
#2010-02-10| 503.76
#2010-02-11| 500.96
#2010-02-12| 500.40
#2010-02-15| .
#2010-02-16| 500.52
#2010-02-17| 506.71
#2010-02-18| 503.03
#2010-02-19| 496.59
#2010-02-22| 503.53
#2010-02-23| 502.29
#2010-02-24| 501.04
#2010-02-25| 498.47
#2010-02-26| 504.43
#2010-03-01| 507.06
#2010-03-02| 511.98
#2010-03-03| 521.97
#2010-03-04| 517.21
#2010-03-05| 522.16
#2010-03-08| 531.00
#2010-03-09| 529.79
#2010-03-10| 527.93
#2010-03-11| 532.56
#2010-03-12| 538.22
#2010-03-15| 537.77
#2010-03-16| 542.89
#2010-03-17| 548.71
#2010-03-18| 541.88
#2010-03-19| 542.88
#2010-03-22| 549.31
#2010-03-23| 550.69
#2010-03-24| 545.82
#2010-03-25| 545.66
#2010-03-26| 549.68
#2010-03-29| 550.43
#2010-03-30| 548.76
#2010-03-31| 545.72
#2010-04-01| 547.93
#2010-04-02| .
#2010-04-05| 553.40
#2010-04-06| 551.68
#2010-04-07| 548.45
#2010-04-08| 543.03
#2010-04-09| 546.03
#2010-04-12| 550.16
#2010-04-13| 549.66
#2010-04-14| 557.46
#2010-04-15| 559.85
#2010-04-16| 554.93
#2010-04-19| 548.89
#2010-04-20| 559.53
#2010-04-21| 562.47
#2010-04-22| 558.05
#2010-04-23| 559.21
#2010-04-26| 569.56
#2010-04-27| 560.51
#2010-04-28| 550.07
#2010-04-29| 557.83
#2010-04-30| 556.04
#2010-05-03| 555.80
#2010-05-04| 542.02
#2010-05-05| 534.44
#2010-05-06| 523.24
#2010-05-07| 514.51
#2010-05-10| 531.54
#2010-05-11| 529.85
#2010-05-12| 539.69
#2010-05-13| 543.60
#2010-05-14| 530.21
#2010-05-17| 524.80
#2010-05-18| 524.46
#2010-05-19| 518.03
#2010-05-20| 505.20
#2010-05-21| 505.12
#2010-05-24| 500.06
#2010-05-25| 489.15
#2010-05-26| 490.72
#2010-05-27| 504.39
#2010-05-28| 505.02
#2010-05-31| .
#2010-06-01| 500.48
#2010-06-02| 497.46
#2010-06-03| 510.39
#2010-06-04| 500.75
#2010-06-07| 485.58
#2010-06-08| 486.32
#2010-06-09| 485.86
#2010-06-10| 497.61
#2010-06-11| 498.32
#2010-06-14| 508.04
#2010-06-15| 515.50
#2010-06-16| 514.42
#2010-06-17| 517.21
#2010-06-18| 517.33
#2010-06-21| 526.77
#2010-06-22| 520.60
#2010-06-23| 515.57
#2010-06-24| 512.03
#2010-06-25| 504.11
#2010-06-28| 506.27
#2010-06-29| 490.88
#2010-06-30| 491.20
#2010-07-01| 488.07
#2010-07-02| 486.62
#2010-07-05| .
#2010-07-06| 496.19
#2010-07-07| 500.69
#2010-07-08| 506.49
#2010-07-09| 509.30
#2010-07-12| 511.53
#2010-07-13| 525.83
#2010-07-14| 533.76
#2010-07-15| 532.85
#2010-07-16| 526.46
#2010-07-19| 524.86
#2010-07-20| 518.48
#2010-07-21| 515.10
#2010-07-22| 526.54
#2010-07-23| 533.02
#2010-07-26| 537.85
#2010-07-27| 529.77
#2010-07-28| 535.20
#2010-07-29| 537.40
#2010-07-30| 535.37
#2010-08-02| 547.29
#2010-08-03| 553.22
#2010-08-04| 546.27
#2010-08-05| 553.49
#2010-08-06| 556.04
#2010-08-09| 554.07
#2010-08-10| 546.70
#2010-08-11| 530.33
#2010-08-12| 523.60
#2010-08-13| 521.45
#2010-08-16| 525.37
#2010-08-17| 530.58
#2010-08-18| 534.60
#2010-08-19| 534.12
#2010-08-20| 521.57
#2010-08-23| 519.76
#2010-08-24| 514.79
#2010-08-25| 505.55
#2010-08-26| 509.16
#2010-08-27| 516.03
#2010-08-30| 513.85
#2010-08-31| 510.49
#2010-09-01| 523.04
#2010-09-02| 530.73
#2010-09-03| 537.69
#2010-09-06| .
#2010-09-07| 534.19
#2010-09-08| 529.97
#2010-09-09| 537.62
#2010-09-10| 540.54
#2010-09-13| 548.57
#2010-09-14| 551.97
#2010-09-15| 554.36
#2010-09-16| 559.64
#2010-09-17| 563.18
#2010-09-20| 569.77
#2010-09-21| 569.87
#2010-09-22| 569.62
#2010-09-23| 566.17
#2010-09-24| 578.19
#2010-09-27| 583.20
#2010-09-28| 583.99
#2010-09-29| 587.21
#2010-09-30| 584.74
#2010-10-01| 584.14
#2010-10-04| 578.86
#2010-10-05| 590.75
#2010-10-06| 591.59
#2010-10-07| 598.45
#2010-10-08| 600.04
#2010-10-11| 600.77
#2010-10-12| 600.72
#2010-10-13| 606.75
#2010-10-14| 615.77
#2010-10-15| 613.77
#2010-10-18| 615.98
#2010-10-19| 605.34
#2010-10-20| 613.26
#2010-10-21| 618.39
#2010-10-22| 620.80
#2010-10-25| 627.89
#2010-10-26| 620.36
#2010-10-27| 617.51
#2010-10-28| 619.34
#2010-10-29| 620.89
#2010-11-01| 615.45
#2010-11-02| 618.82
#2010-11-03| 620.38
#2010-11-04| 642.40
#2010-11-05| 645.59
#2010-11-08| 649.60
#2010-11-09| 653.18
#2010-11-10| 646.31
#2010-11-11| 651.09
#2010-11-12| 646.85
#2010-11-15| 653.65
#2010-11-16| 643.20
#2010-11-17| 649.05
#2010-11-18| 659.26
#2010-11-19| 663.25
#2010-11-22| 666.59
#2010-11-23| 655.67
#2010-11-24| 661.23
#2010-11-25| .
#2010-11-26| 658.08
#2010-11-29| 648.02
#2010-11-30| 641.50
#2010-12-01| 660.44
#2010-12-02| 678.01
#2010-12-03| 689.97
#2010-12-06| 688.04
#2010-12-07| 687.41
#2010-12-08| 680.70
#2010-12-09| 677.22
#2010-12-10| 680.82
#2010-12-13| 687.94
#2010-12-14| 686.84
#2010-12-15| 684.75
#2010-12-16| 684.35
#2010-12-17| 679.74
#2010-12-20| 683.88
#2010-12-21| 692.79
#2010-12-22| 691.30
#2010-12-23| 689.80
#2010-12-24| .
#2010-12-27| 680.66
#2010-12-28| 680.84
#2010-12-29| 683.34
#2010-12-30| 682.21
#2010-12-31| 686.97
#2011-01-03| 695.79
#2011-01-04| 700.63
#2011-01-05| 700.83
#2011-01-06| 706.52
#2011-01-07| 713.36
#2011-01-10| 714.38
#2011-01-11| 717.22
#2011-01-12| 723.60
#2011-01-13| 728.12
#2011-01-14| 730.31
#2011-01-17| .
#2011-01-18| 734.05
#2011-01-19| 728.72
#2011-01-20| 710.22
#2011-01-21| 708.30
#2011-01-24| 715.17
#2011-01-25| 720.73
#2011-01-26| 728.77
#2011-01-27| 735.03
#2011-01-28| 715.90
#2011-01-31| 711.99
#2011-02-01| 716.39
#2011-02-02| 714.35
#2011-02-03| 710.87
#2011-02-04| 710.88
#2011-02-07| 718.95
#2011-02-08| 733.72
#2011-02-09| 736.23
#2011-02-10| 735.84
#2011-02-11| 742.48
#2011-02-14| 746.51
#2011-02-15| 744.18
#2011-02-16| 741.30
#2011-02-17| 742.62
#2011-02-18| 741.57
#2011-02-21| .
#2011-02-22| 730.42
#2011-02-23| 715.54
#2011-02-24| 706.04
#2011-02-25| 719.25
#2011-02-28| 724.48
#2011-03-01| 724.49
#2011-03-02| 715.41
#2011-03-03| 716.82
#2011-03-04| 715.84
#2011-03-07| 707.75
#2011-03-08| 709.68
#2011-03-09| 712.04
#2011-03-10| 690.37
#2011-03-11| 688.60
#2011-03-14| 664.70
#2011-03-15| 642.94
#2011-03-16| 652.91
#2011-03-17| 660.48
#2011-03-18| 659.44
#2011-03-21| 667.61
#2011-03-22| 670.35
#2011-03-23| 666.62
#2011-03-24| 673.20
#2011-03-25| 674.07
#2011-03-28| 672.35
#2011-03-29| 671.94
#2011-03-30| 682.68
#2011-03-31| 685.53
#2011-04-01| 685.23
#2011-04-04| 688.41
#2011-04-05| 683.61
#2011-04-06| 680.94
#2011-04-07| 677.00
#2011-04-08| 678.60
#2011-04-11| 666.59
#2011-04-12| 663.72
#2011-04-13| 671.48
#2011-04-14| 674.13
#2011-04-15| 671.20
#2011-04-18| 663.29
#2011-04-19| 663.94
#2011-04-20| 688.03
#2011-04-21| 700.16
#2011-04-22| .
#2011-04-25| 702.01
#2011-04-26| 706.61
#2011-04-27| 712.51
#2011-04-28| 726.37
#2011-04-29| 729.34
#2011-05-02| 736.95
#2011-05-03| 731.98
#2011-05-04| 727.22
#2011-05-05| 722.01
#2011-05-06| 716.87
#2011-05-09| 707.65
#2011-05-10| 716.68
#2011-05-11| 714.85
#2011-05-12| 717.47
#2011-05-13| 715.49
#2011-05-16| 710.62
#2011-05-17| 699.04
#2011-05-18| 704.62
#2011-05-19| 705.46
#2011-05-20| 697.15
#2011-05-23| 683.61
#2011-05-24| 683.73
#2011-05-25| 690.28
#2011-05-26| 695.47
#2011-05-27| 702.40
#2011-05-30| .
#2011-05-31| 714.63
#2011-06-01| 706.60
#2011-06-02| 694.14
#2011-06-03| 693.49
#2011-06-06| 691.48
#2011-06-07| 695.59
#2011-06-08| 691.73
#2011-06-09| 695.43
#2011-06-10| 686.51
#2011-06-13| 680.10
#2011-06-14| 691.14
#2011-06-15| 684.53
#2011-06-16| 676.63
#2011-06-17| 684.08
#2011-06-20| 685.75
#2011-06-21| 700.63
#2011-06-22| 706.77
#2011-06-23| 700.73
#2011-06-24| 706.65
#2011-06-27| 708.31
#2011-06-28| 718.17
#2011-06-29| 729.20
#2011-06-30| 737.31
#2011-07-01| 741.08
#2011-07-04| .
#2011-07-05| 750.04
#2011-07-06| 750.89
#2011-07-07| 752.77
#2011-07-08| 750.25
#2011-07-11| 731.44
#2011-07-12| 729.80
#2011-07-13| 742.27
#2011-07-14| 739.69
#2011-07-15| 742.54
#2011-07-18| 730.17
#2011-07-19| 738.36
#2011-07-20| 739.82
#2011-07-21| 743.47
#2011-07-22| 750.47
#2011-07-25| 747.43
#2011-07-26| 742.46
#2011-07-27| 725.00
#2011-07-28| 716.97
#2011-07-29| 715.46
#2011-08-01| 712.62
#2011-08-02| 692.19
#2011-08-03| 680.67
#2011-08-04| 648.92
#2011-08-05| 632.93
#2011-08-08| 599.91
#2011-08-09| 611.45
#2011-08-10| 596.03
#2011-08-11| 604.81
#2011-08-12| 610.52
#2011-08-15| 622.33
#2011-08-16| 617.38
#2011-08-17| 612.26
#2011-08-18| 579.49
#2011-08-19| 563.79
#2011-08-22| 550.09
#2011-08-23| 562.28
#2011-08-24| 569.01
#2011-08-25| 570.66
#2011-08-26| 577.17
#2011-08-29| 587.70
#2011-08-30| 589.46
#2011-08-31| 602.00
#2011-09-01| 597.11
#2011-09-02| 579.25
#2011-09-05| .
#2011-09-06| 545.52
#2011-09-07| 567.30
#2011-09-08| 563.43
#2011-09-09| 543.63
#2011-09-12| 534.28
#2011-09-13| 543.65
#2011-09-14| 553.85
#2011-09-15| 571.87
#2011-09-16| 579.44
#2011-09-19| 571.77
#2011-09-20| 571.34
#2011-09-21| 557.45
#2011-09-22| 530.69
#2011-09-23| 533.28
#2011-09-26| 527.61
#2011-09-27| 551.54
#2011-09-28| 550.97
#2011-09-29| 557.31
#2011-09-30| 539.59
#2011-10-03| 521.63
#2011-10-04| 514.51
#2011-10-05| 524.30
#2011-10-06| 541.45
#2011-10-07| 542.73
#2011-10-10| 557.92
#2011-10-11| 567.02
#2011-10-12| 577.66
#2011-10-13| 576.97
#2011-10-14| 582.18
#2011-10-17| 580.15
#2011-10-18| 582.14
#2011-10-19| 578.84
#2011-10-20| 569.07
#2011-10-21| 588.81
#2011-10-24| 602.18
#2011-10-25| 596.89
#2011-10-26| 592.39
#2011-10-27| 620.18
#2011-10-28| 627.02
#2011-10-31| 602.39
#2011-11-01| 573.16
#2011-11-02| 575.62
#2011-11-03| 584.36
#2011-11-04| 583.04
#2011-11-07| 581.38
#2011-11-08| 581.67
#2011-11-09| 566.80
#2011-11-10| 561.91
#2011-11-11| 572.77
#2011-11-14| 570.79
#2011-11-15| 563.06
#2011-11-16| 553.99
#2011-11-17| 546.72
#2011-11-18| 538.89
#2011-11-21| 522.33
#2011-11-22| 522.53
#2011-11-23| 512.20
#2011-11-24| .
#2011-11-25| 512.15
#2011-11-28| 533.70
#2011-11-29| 538.85
#2011-11-30| 559.17
#2011-12-01| 561.82
#2011-12-02| 567.76
#2011-12-05| 576.59
#2011-12-06| 568.91
#2011-12-07| 572.42
#2011-12-08| 558.39
#2011-12-09| 563.98
#2011-12-12| 554.64
#2011-12-13| 543.67
#2011-12-14| 527.68
#2011-12-15| 527.14
#2011-12-16| 524.27
#2011-12-19| 518.51
#2011-12-20| 533.11
#2011-12-21| 538.73
#2011-12-22| 541.84
#2011-12-23| 543.45
#2011-12-26| .
#2011-12-27| 544.33
#2011-12-28| 535.43
#2011-12-29| 538.98
#2011-12-30| 547.03
#2012-01-02| .
#2012-01-03| 563.51
#2012-01-04| 568.18
#2012-01-05| 569.95
#2012-01-06| 567.41
#2012-01-09| 568.46
#2012-01-10| 578.64
#2012-01-11| 579.20
#2012-01-12| 582.21
#2012-01-13| 582.34
#2012-01-16| .
#2012-01-17| 592.87
#2012-01-18| 597.90
#2012-01-19| 605.01
#2012-01-20| 612.38
#2012-01-23| 614.39
#2012-01-24| 614.79
#2012-01-25| 623.60
#2012-01-26| 632.25
#2012-01-27| 623.72
#2012-01-30| 621.37
#2012-01-31| 621.33
#2012-02-01| 634.84
#2012-02-02| 639.20
#2012-02-03| 647.88
#2012-02-06| 656.00
#2012-02-07| 652.78
#2012-02-08| 660.54
#2012-02-09| 665.11
#2012-02-10| 651.16
#2012-02-13| 657.37
#2012-02-14| 652.60
#2012-02-15| 660.53
#2012-02-16| 663.73
#2012-02-17| 675.72
#2012-02-20| .
#2012-02-21| 677.07
#2012-02-22| 676.24
#2012-02-23| 675.07
#2012-02-24| 679.44
#2012-02-27| 676.58
#2012-02-28| 677.99
#2012-02-29| 670.88
#2012-03-01| 675.79
#2012-03-02| 671.53
#2012-03-05| 666.04
#2012-03-06| 646.19
#2012-03-07| 647.62
#2012-03-08| 665.40
#2012-03-09| 671.81
#2012-03-12| 671.90
#2012-03-13| 673.93
#2012-03-14| 681.19
#2012-03-15| 691.42
#2012-03-16| 686.86
#2012-03-19| 685.61
#2012-03-20| 673.06
#2012-03-21| 669.99
#2012-03-22| 669.95
#2012-03-23| 669.04
#2012-03-26| 676.06
#2012-03-27| 682.00
#2012-03-28| 679.76
#2012-03-29| 671.81
#2012-03-30| 676.21
#2012-04-02| 685.87
#2012-04-03| 681.33
#2012-04-04| 660.62
#2012-04-05| 659.48
#2012-04-06| .
#2012-04-09| 647.01
#2012-04-10| 637.67
#2012-04-11| 640.99
#2012-04-12| 651.38
#2012-04-13| 642.62
#2012-04-16| 641.12
#2012-04-17| 646.13
#2012-04-18| 649.32
#2012-04-19| 642.12
#2012-04-20| 640.34
#2012-04-23| 629.97
#2012-04-24| 633.67
#2012-04-25| 644.61
#2012-04-26| 657.00
#2012-04-27| 660.68
#2012-04-30| 657.90
#2012-05-01| 650.29
#2012-05-02| 648.58
#2012-05-03| 646.00
#2012-05-04| 636.34
#2012-05-07| 625.99
#2012-05-08| 622.73
#2012-05-09| 621.61
#2012-05-10| 620.55
#2012-05-11| 627.93
#2012-05-14| 616.45
#2012-05-15| 605.20
#2012-05-16| 598.44
#2012-05-17| 598.65
#2012-05-18| 584.87
#2012-05-21| 589.66
#2012-05-22| 599.58
#2012-05-23| 593.69
#2012-05-24| 592.67
#2012-05-25| 591.11
#2012-05-28| .
#2012-05-29| 602.86
#2012-05-30| 593.90
#2012-05-31| 588.58
#2012-06-01| 571.62
#2012-06-04| 558.45
#2012-06-05| 563.02
#2012-06-06| 577.13
#2012-06-07| 584.02
#2012-06-08| 577.30
#2012-06-11| 580.71
#2012-06-12| 578.20
#2012-06-13| 574.40
#2012-06-14| 571.05
#2012-06-15| 574.61
#2012-06-18| 582.14
#2012-06-19| 586.68
#2012-06-20| 590.95
#2012-06-21| 582.90
#2012-06-22| 577.00
#2012-06-25| 569.24
#2012-06-26| 564.01
#2012-06-27| 564.67
#2012-06-28| 570.86
#2012-06-29| 587.89
#2012-07-02| 586.89
#2012-07-03| 596.03
#2012-07-04| .
#2012-07-05| 595.83
#2012-07-06| 586.06
#2012-07-09| 578.22
#2012-07-10| 575.57
#2012-07-11| 571.77
#2012-07-12| 563.69
#2012-07-13| 571.29
#2012-07-16| 572.56
#2012-07-17| 569.43
#2012-07-18| 576.53
#2012-07-19| 581.52
#2012-07-20| 570.33
#2012-07-23| 558.03
#2012-07-24| 550.09
#2012-07-25| 548.12
#2012-07-26| 558.30
#2012-07-27| 574.21
#2012-07-30| 580.11
#2012-07-31| 586.72
#2012-08-01| 576.64
#2012-08-02| 570.41
#2012-08-03| 582.57
#2012-08-06| 596.17
#2012-08-07| 606.29
#2012-08-08| 605.45
#2012-08-09| 606.50
#2012-08-10| 605.11
#2012-08-13| 603.51
#2012-08-14| 601.31
#2012-08-15| 600.00
#2012-08-16| 610.97
#2012-08-17| 618.39
#2012-08-20| 616.76
#2012-08-21| 620.97
#2012-08-22| 619.62
#2012-08-23| 620.85
#2012-08-24| 613.12
#2012-08-27| 613.84
#2012-08-28| 610.41
#2012-08-29| 610.04
#2012-08-30| 599.12
#2012-08-31| 596.91
#2012-09-03| .
#2012-09-04| 588.82
#2012-09-05| 587.62
#2012-09-06| 602.24
#2012-09-07| 621.85
#2012-09-10| 620.13
#2012-09-11| 622.79
#2012-09-12| 629.48
#2012-09-13| 630.18
#2012-09-14| 645.90
#2012-09-17| 639.41
#2012-09-18| 630.38
#2012-09-19| 642.74
#2012-09-20| 630.36
#2012-09-21| 632.81
#2012-09-24| 625.86
#2012-09-25| 622.24
#2012-09-26| 607.09
#2012-09-27| 608.27
#2012-09-28| 599.61
#2012-10-01| 599.41
#2012-10-02| 600.90
#2012-10-03| 598.92
#2012-10-04| 615.55
#2012-10-05| 616.94
#2012-10-08| 611.55
#2012-10-09| 603.55
#2012-10-10| 596.74
#2012-10-11| 598.13
#2012-10-12| 599.16
#2012-10-15| 605.12
#2012-10-16| 609.95
#2012-10-17| 615.57
#2012-10-18| 624.09
#2012-10-19| 620.63
#2012-10-22| 618.77
#2012-10-23| 613.42
#2012-10-24| 610.41
#2012-10-25| 613.14
#2012-10-26| 607.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 612.61
#2012-11-01| 618.37
#2012-11-02| 622.67
#2012-11-05| 625.65
#2012-11-06| 625.69
#2012-11-07| 620.30
#2012-11-08| 608.96
#2012-11-09| 609.16
#2012-11-12| 605.36
#2012-11-13| 603.93
#2012-11-14| 594.48
#2012-11-15| 602.65
#2012-11-16| 610.04
#2012-11-19| 626.61
#2012-11-20| 624.84
#2012-11-21| 633.10
#2012-11-22| .
#2012-11-23| 647.99
#2012-11-26| 652.13
#2012-11-27| 647.35
#2012-11-28| 645.57
#2012-11-29| 655.72
#2012-11-30| 658.43
#2012-12-03| 657.74
#2012-12-04| 658.89
#2012-12-05| 655.22
#2012-12-06| 657.67
#2012-12-07| 659.90
#2012-12-10| 660.65
#2012-12-11| 664.56
#2012-12-12| 668.19
#2012-12-13| 669.20
#2012-12-14| 671.01
#2012-12-17| 676.70
#2012-12-18| 685.45
#2012-12-19| 698.08
#2012-12-20| 696.98
#2012-12-21| 691.63
#2012-12-24| 691.74
#2012-12-25| 692.96
#2012-12-26| 696.37
#2012-12-27| 703.84
#2012-12-28| 707.13
#2012-12-31| 708.45
#2013-01-01| 708.45
#2013-01-02| 717.63
#2013-01-03| 717.80
#2013-01-04| 730.14
#2013-01-07| 725.85
#2013-01-08| 716.89
#2013-01-09| 719.65
#2013-01-10| 729.55
#2013-01-11| 735.23
#2013-01-14| 736.82
#2013-01-15| 742.87
#2013-01-16| 732.88
#2013-01-17| 736.57
#2013-01-18| 740.41
#2013-01-21| 740.32
#2013-01-22| 739.87
#2013-01-23| 731.62
#2013-01-24| 735.70
#2013-01-25| 745.25
#2013-01-28| 744.75
#2013-01-29| 746.18
#2013-01-30| 745.51
#2013-01-31| 743.80
#2013-02-01| 752.85
#2013-02-04| 748.50
#2013-02-05| 741.49
#2013-02-06| 759.09
#2013-02-07| 760.64
#2013-02-08| 768.31
#2013-02-11| 763.84
#2013-02-12| 765.46
#2013-02-13| 760.29
#2013-02-14| 757.16
#2013-02-15| 750.10
#2013-02-18| 754.40
#2013-02-19| 759.59
#2013-02-20| 758.82
#2013-02-21| 747.27
#2013-02-22| 741.45
#2013-02-25| 744.89
#2013-02-26| 740.93
#2013-02-27| 744.28
#2013-02-28| 754.00
#2013-03-01| 745.27
#2013-03-04| 746.33
#2013-03-05| 754.40
#2013-03-06| 761.88
#2013-03-07| 762.30
#2013-03-08| 767.38
#2013-03-11| 776.75
#2013-03-12| 773.25
#2013-03-13| 770.91
#2013-03-14| 773.28
#2013-03-15| 780.96
#2013-03-18| 766.04
#2013-03-19| 767.07
#2013-03-20| 770.02
#2013-03-21| 765.83
#2013-03-22| 760.07
#2013-03-25| 759.43
#2013-03-26| 759.82
#2013-03-27| 757.91
#2013-03-28| 752.00
#2013-03-29| 752.84
#2013-04-01| 744.23
#2013-04-02| 736.99
#2013-04-03| 748.86
#2013-04-04| 743.36
#2013-04-05| 747.16
#2013-04-08| 755.13
#2013-04-09| 753.04
#2013-04-10| 764.83
#2013-04-11| 789.02
#2013-04-12| 786.85
#2013-04-15| 769.61
#2013-04-16| 769.75
#2013-04-17| 768.77
#2013-04-18| 756.84
#2013-04-19| 759.69
#2013-04-22| 769.18
#2013-04-23| 775.19
#2013-04-24| 789.02
#2013-04-25| 800.42
#2013-04-26| 806.02
#2013-04-29| 809.70
#2013-04-30| 808.80
#2013-05-01| 800.59
#2013-05-02| 794.11
#2013-05-03| 801.94
#2013-05-06| 800.87
#2013-05-07| 821.89
#2013-05-08| 829.71
#2013-05-09| 822.26
#2013-05-10| 830.19
#2013-05-13| 842.79
#2013-05-14| 844.89
#2013-05-15| 862.47
#2013-05-16| 866.86
#2013-05-17| 875.12
#2013-05-20| 893.84
#2013-05-21| 897.16
#2013-05-22| 890.24
#2013-05-23| 863.95
#2013-05-24| 864.16
#2013-05-27| 845.69
#2013-05-28| 866.63
#2013-05-29| 871.47
#2013-05-30| 865.73
#2013-05-31| 859.25
#2013-06-03| 850.45
#2013-06-04| 855.48
#2013-06-05| 848.06
#2013-06-06| 837.10
#2013-06-07| 839.00
#2013-06-10| 861.59
#2013-06-11| 863.79
#2013-06-12| 857.01
#2013-06-13| 844.73
#2013-06-14| 847.50
#2013-06-17| 859.63
#2013-06-18| 861.44
#2013-06-19| 865.34
#2013-06-20| 827.89
#2013-06-21| 827.13
#2013-06-24| 814.03
#2013-06-25| 819.69
#2013-06-26| 825.88
#2013-06-27| 840.71
#2013-06-28| 845.68
#2013-07-01| 854.04
#2013-07-02| 864.88
#2013-07-03| 870.08
#2013-07-04| 871.51
#2013-07-05| 872.26
#2013-07-08| 871.53
#2013-07-09| 885.39
#2013-07-10| 889.54
#2013-07-11| 902.91
#2013-07-12| 910.45
#2013-07-15| 906.70
#2013-07-16| 910.39
#2013-07-17| 914.73
#2013-07-18| 919.31
#2013-07-19| 919.37
#2013-07-22| 928.40
#2013-07-23| 925.83
#2013-07-24| 928.46
#2013-07-25| 926.65
#2013-07-26| 916.47
#2013-07-29| 900.55
#2013-07-30| 913.53
#2013-07-31| 901.78
#2013-08-01| 918.34
#2013-08-02| 937.89
#2013-08-05| 932.47
#2013-08-06| 935.99
#2013-08-07| 923.40
#2013-08-08| 929.00
#2013-08-09| 929.85
#2013-08-12| 928.93
#2013-08-13| 933.84
#2013-08-14| 941.89
#2013-08-15| 926.61
#2013-08-16| 929.06
#2013-08-19| 926.67
#2013-08-20| 916.49
#2013-08-21| 906.87
#2013-08-22| 910.46
#2013-08-23| 925.26
#2013-08-26| 921.30
#2013-08-27| 908.25
#2013-08-28| 891.36
#2013-08-29| 896.05
#2013-08-30| 884.96
#2013-09-02| 887.91
#2013-09-03| 898.37
#2013-09-04| 909.53
#2013-09-05| 917.30
#2013-09-06| 920.60
#2013-09-09| 927.93
#2013-09-10| 936.79
#2013-09-11| 942.85
#2013-09-12| 938.42
#2013-09-13| 940.03
#2013-09-16| 947.86
#2013-09-17| 941.12
#2013-09-18| 951.74
#2013-09-19| 964.25
#2013-09-20| 962.05
#2013-09-23| 963.70
#2013-09-24| 964.18
#2013-09-25| 963.88
#2013-09-26| 969.12
#2013-09-27| 969.99
#2013-09-30| 954.35
#2013-10-01| 962.25
#2013-10-02| 956.47
#2013-10-03| 954.03
#2013-10-04| 953.31
#2013-10-07| 944.43
#2013-10-08| 938.43
#2013-10-09| 945.73
#2013-10-10| 961.22
#2013-10-11| 970.62
#2013-10-14| 971.73
#2013-10-15| 970.13
#2013-10-16| 969.33
#2013-10-17| 981.12
#2013-10-18| 981.93
#2013-10-21| 978.06
#2013-10-22| 984.02
#2013-10-23| 978.47
#2013-10-24| 988.60
#2013-10-25| 977.11
#2013-10-28| 977.30
#2013-10-29| 973.84
#2013-10-30| 981.69
#2013-10-31| 977.59
#2013-11-01| 967.72
#2013-11-04| 973.69
#2013-11-05| 966.34
#2013-11-06| 968.19
#2013-11-07| 958.14
#2013-11-08| 955.08
#2013-11-11| 959.98
#2013-11-12| 963.12
#2013-11-13| 966.34
#2013-11-14| 972.07
#2013-11-15| 978.32
#2013-11-18| 983.63
#2013-11-19| 977.04
#2013-11-20| 975.27
#2013-11-21| 978.42
#2013-11-22| 983.44
#2013-11-25| 988.55
#2013-11-26| 986.04
#2013-11-27| 986.91
#2013-11-28| 992.92
#2013-11-29| 993.39
#2013-12-02| 988.10
#2013-12-03| 983.71
#2013-12-04| 972.79
#2013-12-05| 968.95
#2013-12-06| 974.88
#2013-12-09| 983.50
#2013-12-10| 979.86
#2013-12-11| 974.59
#2013-12-12| 966.71
#2013-12-13| 968.06
#2013-12-16| 967.21
#2013-12-17| 970.65
#2013-12-18| 976.26
#2013-12-19| 971.67
#2013-12-20| 976.00
#2013-12-23| 981.09
#2013-12-24| 980.03
#2013-12-25| 980.93
#2013-12-26| 989.80
#2013-12-27| 995.32
#2013-12-30| 997.46
#2013-12-31| 998.33
#2014-01-01| 998.33
#2014-01-02| 991.30
#2014-01-03| 991.81
#2014-01-06| 984.88
#2014-01-07| 985.09
#2014-01-08| 992.61
#2014-01-09| 989.87
#2014-01-10|1000.00
#2014-01-13|1003.69
#2014-01-14| 998.33
#2014-01-15|1006.03
#2014-01-16|1011.48
#2014-01-17|1009.18
#2014-01-20|1008.44
#2014-01-21|1007.62
#2014-01-22|1010.78
#2014-01-23|1004.35
#2014-01-24| 985.09
#2014-01-27| 970.17
#2014-01-28| 973.18
#2014-01-29| 977.52
#2014-01-30| 966.09
#2014-01-31| 958.52
#2014-02-03| 941.92
#2014-02-04| 920.24
#2014-02-05| 933.73
#2014-02-06| 940.45
#2014-02-07| 955.33
#2014-02-10| 961.00
#2014-02-11| 970.92
#2014-02-12| 982.65
#2014-02-13| 982.37
#2014-02-14| 984.30
#2014-02-17| 985.66
#2014-02-18| 996.41
#2014-02-19| 989.17
#2014-02-20| 984.29
#2014-02-21| 996.89
#2014-02-24| 992.81
#2014-02-25| 999.34
#2014-02-26| 996.10
#2014-02-27| 996.25
#2014-02-28| 997.08
#2014-03-03| 984.93
#2014-03-04| 996.26
#2014-03-05| 998.71
#2014-03-06|1008.51
#2014-03-07|1003.22
#2014-03-10| 992.08
#2014-03-11| 992.20
#2014-03-12| 981.64
#2014-03-13| 974.69
#2014-03-14| 961.85
#2014-03-17| 967.57
#2014-03-18| 975.94
#2014-03-19| 973.45
#2014-03-20| 961.97
#2014-03-21| 960.66
#2014-03-24| 954.95
#2014-03-25| 960.13
#2014-03-26| 968.46
#2014-03-27| 976.76
#2014-03-28| 985.38
#2014-03-31| 994.87
#2014-04-01|1004.95
#2014-04-02|1011.36
#2014-04-03|1010.33
#2014-04-04|1008.36
#2014-04-07| 995.53
#2014-04-08| 992.34
#2014-04-09| 990.00
#2014-04-10| 980.31
#2014-04-11| 970.43
#2014-04-14| 969.18
#2014-04-15| 964.82
#2014-04-16| 983.97
#2014-04-17| 989.55
#2014-04-18| 993.19
#2014-04-21| 992.31
#2014-04-22|1002.07
#2014-04-23|1000.11
#2014-04-24| 993.53
#2014-04-25| 983.66
#2014-04-28| 977.55
#2014-04-29| 981.04
#2014-04-30| 986.03
#2014-05-01| 991.93
#2014-05-02| 989.92
#2014-05-05| 987.90
#2014-05-06| 985.04
#2014-05-07| 969.34
#2014-05-08| 970.68
#2014-05-09| 966.41
#2014-05-12| 966.64
#2014-05-13| 978.59
#2014-05-14| 982.88
#2014-05-15| 973.10
#2014-05-16| 964.79
#2014-05-19| 969.00
#2014-05-20| 968.31
#2014-05-21| 971.10
#2014-05-22| 981.48
#2014-05-23| 990.12
#2014-05-26|1000.95
#2014-05-27|1001.98
#2014-05-28|1003.61
#2014-05-29|1009.41
#2014-05-30|1012.50
#2014-06-02|1014.92
#2014-06-03|1018.11
#2014-06-04|1021.13
#2014-06-05|1026.07
#2014-06-06|1033.31
#2014-06-09|1031.16
#2014-06-10|1026.23
#2014-06-11|1029.44
#2014-06-12|1025.05
#2014-06-13|1021.56
#2014-06-16|1021.64
#2014-06-17|1024.54
#2014-06-18|1029.66
#2014-06-19|1041.05
#2014-06-20|1040.32
#2014-06-23|1038.66
#2014-06-24|1033.78
#2014-06-25|1034.60
#2014-06-26|1034.38
#2014-06-27|1036.44
#2014-06-30|1039.15
#2014-07-01|1050.39
#2014-07-02|1053.16
#2014-07-03|1053.07
#2014-07-04|1055.53
#2014-07-07|1049.16
#2014-07-08|1041.07
#2014-07-09|1042.58
#2014-07-10|1034.45
#2014-07-11|1034.97
#2014-07-14|1043.24
#2014-07-15|1041.72
#2014-07-16|1045.89
#2014-07-17|1038.65
#2014-07-18|1033.33
#2014-07-21|1030.04
#2014-07-22|1033.88
#2014-07-23|1034.07
#2014-07-24|1034.15
#2014-07-25|1029.39
#2014-07-28|1025.02
#2014-07-29|1022.69
#2014-07-30|1018.92
#2014-07-31|1006.83
#2014-08-01|1000.50
#2014-08-04|1002.07
#2014-08-05| 992.68
#2014-08-06| 988.82
#2014-08-07| 985.00
#2014-08-08| 983.36
#2014-08-11| 994.36
#2014-08-12| 991.34
#2014-08-13| 995.09
#2014-08-14| 998.37
#2014-08-15| 991.86
#2014-08-18| 998.36
#2014-08-19|1002.79
#2014-08-20|1000.14
#2014-08-21|1005.79
#2014-08-22| 997.97
#2014-08-25|1005.92
#2014-08-26|1006.52
#2014-08-27|1006.19
#2014-08-28| 999.74
#2014-08-29| 997.10
#2014-09-01| 993.90
#2014-09-02| 999.32
#2014-09-03|1007.10
#2014-09-04|1006.57
#2014-09-05|1009.48
#2014-09-08|1003.38
#2014-09-09| 997.45
#2014-09-10| 996.62
#2014-09-11| 999.30
#2014-09-12| 997.15
#2014-09-15| 992.53
#2014-09-16| 990.69
#2014-09-17| 989.69
#2014-09-18| 995.69
#2014-09-19| 995.27
#2014-09-22| 987.01
#2014-09-23| 979.56
#2014-09-24| 980.01
#2014-09-25| 979.93
#2014-09-26| 976.28
#2014-09-29| 967.57
#2014-09-30| 957.79
#2014-10-01| 951.00
#2014-10-02| 940.28
#2014-10-03| 935.79
#2014-10-06| 944.40
#2014-10-07| 938.23
#2014-10-08| 929.36
#2014-10-09| 921.31
#2014-10-10| 902.51
#2014-10-13| 902.36
#2014-10-14| 897.24
#2014-10-15| 895.77
#2014-10-16| 895.42
#2014-10-17| 895.46
#2014-10-20| 910.50
#2014-10-21| 914.56
#2014-10-22| 922.41
#2014-10-23| 920.13
#2014-10-24| 920.34
#2014-10-27| 920.21
#2014-10-28| 929.27
#2014-10-29| 934.34
#2014-10-30| 931.47
#2014-10-31| 943.96
#2014-11-03| 934.68
#2014-11-04| 952.72
#2014-11-05| 956.49
#2014-11-06| 962.60
#2014-11-07| 957.46
#2014-11-10| 956.02
#2014-11-11| 956.30
#2014-11-12| 957.83
#2014-11-13| 962.41
#2014-11-14| 968.20
#2014-11-17| 960.26
#2014-11-18| 976.10
#2014-11-19| 972.44
#2014-11-20| 977.61
#2014-11-21| 983.42
#2014-11-24| 986.32
#2014-11-25|1000.05
#2014-11-26| 999.73
#2014-11-27| 994.18
#2014-11-28|1003.35
#2014-12-01|1009.36
#2014-12-02|1010.97
#2014-12-03|1013.23
#2014-12-04|1019.10
#2014-12-05|1020.53
#2014-12-08|1016.87
#2014-12-09|1016.43
#2014-12-10| 995.06
#2014-12-11| 991.19
#2014-12-12| 984.03
#2014-12-15| 961.24
#2014-12-16| 963.14
#2014-12-17| 963.57
#2014-12-18| 978.71
#2014-12-19| 996.49
#2014-12-22| 996.44
#2014-12-23| 996.84
#2014-12-24|1004.31
#2014-12-25|1002.18
#2014-12-26|1006.95
#2014-12-29|1006.53
#2014-12-30|1000.42
#2014-12-31| 996.34
#2015-01-01| 996.34
#2015-01-02| 989.39
#2015-01-05| 971.17
#2015-01-06| 958.97
#2015-01-07| 963.61
#2015-01-08| 984.16
#2015-01-09| 982.52
#2015-01-12| 984.84
#2015-01-13| 985.06
#2015-01-14| 974.13
#2015-01-15| 978.84
#2015-01-16| 979.85
#2015-01-19| 987.18
#2015-01-20| 994.71
#2015-01-21| 998.00
#2015-01-22|1005.13
#2015-01-23|1011.76
#2015-01-26|1014.46
#2015-01-27|1018.59
#2015-01-28|1012.49
#2015-01-29|1011.33
#2015-01-30|1005.94
#2015-02-02|1017.47
#2015-02-03|1023.45
#2015-02-04|1035.88
#2015-02-05|1036.17
#2015-02-06|1027.51
#2015-02-09|1024.46
#2015-02-10|1030.39
#2015-02-11|1025.65
#2015-02-12|1048.27
#2015-02-13|1049.40
#2015-02-16|1051.05
#2015-02-17|1049.04
#2015-02-18|1061.13
#2015-02-19|1069.44
#2015-02-20|1077.41
#2015-02-23|1078.77
#2015-02-24|1077.26
#2015-02-25|1077.84
#2015-02-26|1075.53
#2015-02-27|1073.63
#2015-03-02|1076.74
#2015-03-03|1071.54
#2015-03-04|1067.99
#2015-03-05|1065.53
#2015-03-06|1061.39
#2015-03-09|1063.27
#2015-03-10|1053.99
#2015-03-11|1059.48
#2015-03-12|1071.92
#2015-03-13|1073.21
#2015-03-16|1086.48
#2015-03-17|1078.99
#2015-03-18|1080.34
#2015-03-19|1080.03
#2015-03-20|1095.80
#2015-03-23|1100.47
#2015-03-24|1095.57
#2015-03-25|1091.55
#2015-03-26|1086.89
#2015-03-27|1083.41
#2015-03-30|1089.96
#2015-03-31|1081.40
#2015-04-01|1070.14
#2015-04-02|1083.88
#2015-04-03|1087.54
#2015-04-06|1095.29
#2015-04-07|1086.05
#2015-04-08|1085.61
#2015-04-09|1089.39
#2015-04-10|1092.92
#2015-04-13|1081.84
#2015-04-14|1089.20
#2015-04-15|1089.20
#2015-04-16|1094.26
#2015-04-17|1089.72
#2015-04-20|1091.17
#2015-04-21|1100.39
#2015-04-22|1100.21
#2015-04-23|1103.25
#2015-04-24|1108.05
#2015-04-27|1115.31
#2015-04-28|1120.47
#2015-04-29|1114.00
#2015-04-30|1098.04
#2015-05-01|1098.43
#2015-05-04|1099.94
#2015-05-05|1093.54
#2015-05-06|1097.36
#2015-05-07|1095.70
#2015-05-08|1110.79
#2015-05-11|1108.63
#2015-05-12|1104.38
#2015-05-13|1106.47
#2015-05-14|1112.98
#2015-05-15|1114.57
#2015-05-18|1121.94
#2015-05-19|1121.40
#2015-05-20|1121.92
#2015-05-21|1126.29
#2015-05-22|1118.48
#2015-05-25|1122.30
#2015-05-26|1108.42
#2015-05-27|1116.17
#2015-05-28|1118.97
#2015-05-29|1109.76
#2015-06-01|1107.91
#2015-06-02|1109.49
#2015-06-03|1114.54
#2015-06-04|1109.52
#2015-06-05|1092.09
#2015-06-08|1087.06
#2015-06-09|1085.36
#2015-06-10|1102.62
#2015-06-11|1104.99
#2015-06-12|1104.42
#2015-06-15|1093.00
#2015-06-16|1092.86
#2015-06-17|1083.64
#2015-06-18|1088.83
#2015-06-19|1092.72
#2015-06-22|1108.65
#2015-06-23|1115.17
#2015-06-24|1105.16
#2015-06-25|1102.91
#2015-06-26|1100.66
#2015-06-29|1073.09
#2015-06-30|1073.78
#2015-07-01|1076.11
#2015-07-02|1077.53
#2015-07-03|1079.43
#2015-07-06|1065.22
#2015-07-07|1055.37
#2015-07-08|1031.93
#2015-07-09|1035.54
#2015-07-10|1042.91
#2015-07-13|1049.16
#2015-07-14|1055.87
#2015-07-15|1050.16
#2015-07-16|1053.98
#2015-07-17|1050.88
#2015-07-20|1051.13
#2015-07-21|1053.58
#2015-07-22|1042.28
#2015-07-23|1045.87
#2015-07-24|1033.68
#2015-07-27|1027.86
#2015-07-28|1026.22
#2015-07-29|1031.07
#2015-07-30|1029.81
#2015-07-31|1039.72
#2015-08-03|1041.79
#2015-08-04|1042.18
#2015-08-05|1040.95
#2015-08-06|1044.51
#2015-08-07|1048.99
#2015-08-10|1053.30
#2015-08-11|1032.69
#2015-08-12|1019.00
#2015-08-13|1017.64
#2015-08-14|1019.30
#2015-08-17|1019.64
#2015-08-18|1019.05
#2015-08-19|1005.42
#2015-08-20| 986.79
#2015-08-21| 964.01
#2015-08-24| 932.55
#2015-08-25| 918.09
#2015-08-26| 938.32
#2015-08-27| 947.56
#2015-08-28| 966.87
#2015-08-31| 956.31
#2015-09-01| 931.98
#2015-09-02| 931.34
#2015-09-03| 942.82
#2015-09-04| 927.31
#2015-09-07| 934.39
#2015-09-08| 944.36
#2015-09-09| 971.27
#2015-09-10| 959.82
#2015-09-11| 955.66
#2015-09-14| 953.53
#2015-09-15| 966.75
#2015-09-16| 986.16
#2015-09-17| 989.47
#2015-09-18| 973.82
#2015-09-21| 956.46
#2015-09-22| 933.85
#2015-09-23| 929.91
#2015-09-24| 916.46
#2015-09-25| 919.74
#2015-09-28| 904.64
#2015-09-29| 889.17
#2015-09-30| 917.29
#2015-10-01| 931.26
#2015-10-02| 943.22
#2015-10-05| 946.42
#2015-10-06| 951.60
#2015-10-07| 973.64
#2015-10-08| 979.07
#2015-10-09| 995.61
#2015-10-12| 999.38
#2015-10-13| 987.71
#2015-10-14| 978.25
#2015-10-15| 991.28
#2015-10-16| 993.38
#2015-10-19| 988.37
#2015-10-20| 984.68
#2015-10-21|1000.20
#2015-10-22|1000.40
#2015-10-23|1015.30
#2015-10-26|1018.11
#2015-10-27|1009.34
#2015-10-28|1017.40
#2015-10-29|1002.83
#2015-10-30|1014.99
#2015-11-02|1015.22
#2015-11-03|1012.38
#2015-11-04|1011.55
#2015-11-05|1011.22
#2015-11-06|1007.40
#2015-11-09|1007.37
#2015-11-10|1006.29
#2015-11-11|1006.69
#2015-11-12| 997.91
#2015-11-13| 987.73
#2015-11-16| 985.52
#2015-11-17| 994.29
#2015-11-18|1003.97
#2015-11-19|1016.37
#2015-11-20|1015.35
#2015-11-23|1011.10
#2015-11-24|1014.10
#2015-11-25|1014.63
#2015-11-26|1026.52
#2015-11-27|1023.50
#2015-11-30|1024.70
#2015-12-01|1035.17
#2015-12-02|1024.17
#2015-12-03|1019.24
#2015-12-04|1015.91
#2015-12-07|1016.86
#2015-12-08|1002.94
#2015-12-09|1007.50
#2015-12-10|1005.18
#2015-12-11| 996.90
#2015-12-14| 982.80
#2015-12-15| 978.49
#2015-12-16|1004.47
#2015-12-17|1005.40
#2015-12-18| 997.35
#2015-12-21| 996.49
#2015-12-22|1005.60
#2015-12-23|1012.89
#2015-12-24|1013.21
#2015-12-25|1010.70
#2015-12-28|1008.41
#2015-12-29|1012.09
#2015-12-30|1009.69
#2015-12-31|1006.53
#2016-01-01|1006.53
#2016-01-04| 976.61
#2016-01-05| 964.64
#2016-01-06| 943.34
#2016-01-07| 917.62
#2016-01-08| 912.71
#2016-01-11| 916.08
#2016-01-12| 912.66
#2016-01-13| 916.71
#2016-01-14| 897.34
#2016-01-15| 889.16
#2016-01-18| 883.69
#2016-01-19| 890.64
#2016-01-20| 871.01
#2016-01-21| 862.70
#2016-01-22| 889.38
#2016-01-25| 884.05
#2016-01-26| 878.73
#2016-01-27| 894.17
#2016-01-28| 886.85
#2016-01-29| 897.50
#2016-02-01| 906.48
#2016-02-02| 892.04
#2016-02-03| 874.56
#2016-02-04| 872.19
#2016-02-05| 861.59
#2016-02-08| 854.89
#2016-02-09| 829.99
#2016-02-10| 827.89
#2016-02-11| 830.64
#2016-02-12| 813.23
#2016-02-15| 847.29
#2016-02-16| 855.64
#2016-02-17| 863.41
#2016-02-18| 870.02
#2016-02-19| 858.86
#2016-02-22| 866.98
#2016-02-23| 862.20
#2016-02-24| 852.09
#2016-02-25| 854.08
#2016-02-26| 855.77
#2016-02-29| 860.61
#2016-03-01| 868.87
#2016-03-02| 890.66
#2016-03-03| 908.84
#2016-03-04| 917.54
#2016-03-07| 913.92
#2016-03-08| 899.12
#2016-03-09| 896.20
#2016-03-10| 897.32
#2016-03-11| 911.24
#2016-03-14| 917.96
#2016-03-15| 912.38
#2016-03-16| 914.15
#2016-03-17| 927.63
#2016-03-18| 923.90
#2016-03-21| 923.03
#2016-03-22| 934.59
#2016-03-23| 923.48
#2016-03-24| 911.47
#2016-03-25| 921.41
#2016-03-28| 924.92
#2016-03-29| 930.44
#2016-03-30| 933.86
#2016-03-31| 935.78
#2016-04-01| 906.51
#2016-04-04| 896.65
#2016-04-05| 876.02
#2016-04-06| 881.17
#2016-04-07| 880.88
#2016-04-08| 885.05
#2016-04-11| 883.12
#2016-04-12| 896.43
#2016-04-13| 917.51
#2016-04-14| 931.21
#2016-04-15| 924.25
#2016-04-18| 915.70
#2016-04-19| 940.21
#2016-04-20| 941.28
#2016-04-21| 954.46
#2016-04-22| 945.03
#2016-04-25| 948.30
#2016-04-26| 949.01
#2016-04-27| 945.41
#2016-04-28| 942.91
#2016-04-29| 937.20
#2016-05-02| 923.80
#2016-05-03| 914.91
#2016-05-04| 902.77
#2016-05-05| 896.85
#2016-05-06| 909.15
#2016-05-09| 904.05
#2016-05-10| 919.33
#2016-05-11| 916.99
#2016-05-12| 910.16
#2016-05-13| 898.96
#2016-05-16| 901.49
#2016-05-17| 898.20
#2016-05-18| 891.46
#2016-05-19| 885.20
#2016-05-20| 890.52
#2016-05-23| 889.23
#2016-05-24| 889.66
#2016-05-25| 905.04
#2016-05-26| 915.38
#2016-05-27| 915.39
#2016-05-30| 920.47
#2016-05-31| 927.07
#2016-06-01| 921.81
#2016-06-02| 918.44
#2016-06-03| 920.74
#2016-06-06| 918.24
#2016-06-07| 926.64
#2016-06-08| 931.11
#2016-06-09| 917.58
#2016-06-10| 906.37
#2016-06-13| 885.32
#2016-06-14| 874.49
#2016-06-15| 883.71
#2016-06-16| 874.25
#2016-06-17| 887.43
#2016-06-20| 912.44
#2016-06-21| 912.07
#2016-06-22| 906.21
#2016-06-23| 922.54
#2016-06-24| 859.31
#2016-06-27| 834.45
#2016-06-28| 830.37
#2016-06-29| 845.68
#2016-06-30| 844.06
#2016-07-01| 858.32
#2016-07-04| 856.81
#2016-07-05| 844.88
#2016-07-06| 832.18
#2016-07-07| 836.18
#2016-07-08| 847.81
#2016-07-11| 866.77
#2016-07-12| 884.02
#2016-07-13| 896.63
#2016-07-14| 899.47
#2016-07-15| 905.19
#2016-07-18| 906.37
#2016-07-19| 902.00
#2016-07-20| 907.37
#2016-07-21| 919.84
#2016-07-22| 912.55
#2016-07-25| 919.55
#2016-07-26| 920.79
#2016-07-27| 935.33
#2016-07-28| 926.49
#2016-07-29| 945.38
#2016-08-01| 941.42
#2016-08-02| 924.65
#2016-08-03| 914.91
#2016-08-04| 928.77
#2016-08-05| 939.01
#2016-08-08| 950.70
#2016-08-09| 960.37
#2016-08-10| 957.17
#2016-08-11| 960.73
#2016-08-12| 962.54
#2016-08-15| 963.05
#2016-08-16| 955.12
#2016-08-17| 963.40
#2016-08-18| 957.96
#2016-08-19| 965.36
#2016-08-22| 968.20
#2016-08-23| 963.75
#2016-08-24| 967.24
#2016-08-25| 966.06
#2016-08-26| 957.81
#2016-08-29| 963.95
#2016-08-30| 966.44
#2016-08-31| 969.30
#2016-09-01| 972.91
#2016-09-02| 972.38
#2016-09-05| 978.35
#2016-09-06| 988.70
#2016-09-07| 990.64
#2016-09-08| 989.54
#2016-09-09| 974.41
#2016-09-12| 970.30
#2016-09-13| 966.43
#2016-09-14| 958.81
#2016-09-15| 954.65
#2016-09-16| 944.95
#2016-09-19| 952.48
#2016-09-20| 954.08
#2016-09-21| 975.73
#2016-09-22| 986.24
#2016-09-23| 974.56
#2016-09-26| 964.54
#2016-09-27| 968.31
#2016-09-28| 966.31
#2016-09-29| 963.89
#2016-09-30| 960.15
#2016-10-03| 960.85
#2016-10-04| 965.92
#2016-10-05| 977.42
#2016-10-06| 974.39
#2016-10-07| 974.04
#2016-10-10| 974.09
#2016-10-11| 966.91
#2016-10-12| 958.07
#2016-10-13| 956.42
#2016-10-14| 956.23
#2016-10-17| 957.71
#2016-10-18| 957.67
#2016-10-19| 961.73
#2016-10-20| 964.25
#2016-10-21| 960.79
#2016-10-24| 964.38
#2016-10-25| 966.47
#2016-10-26| 968.46
#2016-10-27| 961.93
#2016-10-28| 964.80
#2016-10-31| 968.62
#2016-11-01| 966.18
#2016-11-02| 952.45
#2016-11-03| 949.86
#2016-11-04| 936.15
#2016-11-07| 945.99
#2016-11-08| 951.07
#2016-11-09| 914.93
#2016-11-10| 930.42
#2016-11-11| 940.82
#2016-11-14| 939.20
#2016-11-15| 942.06
#2016-11-16| 945.81
#2016-11-17| 945.76
#2016-11-18| 946.84
#2016-11-21| 952.24
#2016-11-22| 950.36
#2016-11-23| 941.41
#2016-11-24| 957.93
#2016-11-25| 969.68
#2016-11-28| 966.21
#2016-11-29| 962.62
#2016-11-30| 957.39
#2016-12-01| 965.83
#2016-12-02| 961.82
#2016-12-05| 963.24
#2016-12-06| 973.59
#2016-12-07| 999.42
#2016-12-08|1010.61
#2016-12-09|1008.85
#2016-12-12|1006.58
#2016-12-13|1013.00
#2016-12-14|1010.36
#2016-12-15| 999.72
#2016-12-16|1003.96
#2016-12-19|1010.22
#2016-12-20|1006.16
#2016-12-21|1009.43
#2016-12-22|1007.19
#2016-12-23|1009.76
#2016-12-26|1002.62
#2016-12-27|1001.85
#2016-12-28| 997.14
#2016-12-29| 993.88
#2016-12-30| 993.91
#2017-01-02| 998.53
#2017-01-03| 996.79
#2017-01-04|1023.47
#2017-01-05|1030.46
#2017-01-06|1016.55
#2017-01-09|1014.81
#2017-01-10|1022.09
#2017-01-11|1018.41
#2017-01-12|1023.23
#2017-01-13|1024.45
#2017-01-16|1019.42
#2017-01-17|1018.55
#2017-01-18|1022.14
#2017-01-19|1018.49
#2017-01-20|1019.82
#2017-01-23|1019.89
#2017-01-24|1018.12
#2017-01-25|1030.01
#2017-01-26|1023.87
#2017-01-27|1019.51
#2017-01-30|1017.71
#2017-01-31|1011.23
#2017-02-01|1010.39
#2017-02-02|1006.23
#2017-02-03|1010.46
#2017-02-06|1008.91
#2017-02-07| 998.97
#2017-02-08|1005.57
#2017-02-09| 993.83
#2017-02-10|1008.46
#2017-02-13|1017.72
#2017-02-14|1018.20
#2017-02-15|1021.71
#2017-02-16|1025.10
#2017-02-17|1022.49
#2017-02-20|1024.16
#2017-02-21|1029.66
#2017-02-22|1031.73
#2017-02-23|1029.30
#2017-02-24|1022.90
#2017-02-27|1020.67
#2017-02-28|1019.06
#2017-03-01|1024.85
#2017-03-02|1023.25
#2017-03-03|1021.41
#2017-03-06|1022.07
#2017-03-07|1020.74
#2017-03-08|1015.26
#2017-03-09|1015.31
#2017-03-10|1024.44
#2017-03-13|1031.19
#2017-03-14|1029.71
#2017-03-15|1030.94
#2017-03-16|1042.43
#2017-03-17|1035.13
#2017-03-20|1034.91
#2017-03-21|1031.23
#2017-03-22|1019.19
#2017-03-23|1018.79
#2017-03-24|1025.49
#2017-03-27|1022.58
#2017-03-28|1036.03
#2017-03-29|1031.80
#2017-03-30|1028.92
#2017-03-31|1022.86
#2017-04-03|1018.07
#2017-04-04|1009.11
#2017-04-05| 994.90
#2017-04-06| 988.36
#2017-04-07| 988.18
#2017-04-10| 991.74
#2017-04-11| 996.30
#2017-04-12| 987.57
#2017-04-13| 983.19
#2017-04-14| 983.93
#2017-04-17| 987.75
#2017-04-18| 985.87
#2017-04-19| 986.05
#2017-04-20| 998.40
#2017-04-21|1003.91
#2017-04-24|1019.34
#2017-04-25|1026.67
#2017-04-26|1037.30
#2017-04-27|1034.54
#2017-04-28|1030.88
#2017-05-01|1032.04
#2017-05-02|1031.12
#2017-05-03|1028.67
#2017-05-04|1028.76
#2017-05-05|1036.50
#2017-05-08|1045.39
#2017-05-09|1033.71
#2017-05-10|1033.20
#2017-05-11|1038.27
#2017-05-12|1034.46
#2017-05-15|1033.68
#2017-05-16|1040.48
#2017-05-17|1037.07
#2017-05-18|1028.78
#2017-05-19|1034.50
#2017-05-22|1041.78
#2017-05-23|1037.66
#2017-05-24|1032.94
#2017-05-25|1034.20
#2017-05-26|1032.70
#2017-05-29|1031.57
#2017-05-30|1036.15
#2017-05-31|1033.68
#2017-06-01|1044.13
#2017-06-02|1063.80
#2017-06-05|1054.15
#2017-06-06|1051.33
#2017-06-07|1051.22
#2017-06-08|1039.46
#2017-06-09|1038.90
#2017-06-12|1046.60
#2017-06-13|1048.49
#2017-06-14|1052.62
#2017-06-15|1032.81
#2017-06-16|1032.13
#2017-06-19|1031.42
#2017-06-20|1028.99
#2017-06-21|1028.22
#2017-06-22|1034.34
#2017-06-23|1034.60
#2017-06-26|1035.48
#2017-06-27|1029.81
#2017-06-28|1037.31
#2017-06-29|1034.68
#2017-06-30|1033.15
#2017-07-03|1039.18
#2017-07-04|1043.05
#2017-07-05|1042.16
#2017-07-06|1038.94
#2017-07-07|1036.79
#2017-07-10|1040.89
#2017-07-11|1048.43
#2017-07-12|1059.43
#2017-07-13|1058.06
#2017-07-14|1069.75
#2017-07-17|1069.35
#2017-07-18|1068.15
#2017-07-19|1065.94
#2017-07-20|1069.42
#2017-07-21|1058.57
#2017-07-24|1049.36
#2017-07-25|1049.24
#2017-07-26|1052.88
#2017-07-27|1057.55
#2017-07-28|1054.78
#2017-07-31|1053.91
#2017-08-01|1057.40
#2017-08-02|1058.05
#2017-08-03|1057.84
#2017-08-04|1058.24
#2017-08-07|1063.75
#2017-08-08|1064.00
#2017-08-09|1059.59
#2017-08-10|1060.30
#2017-08-11|1060.02
#2017-08-14|1057.02
#2017-08-15|1055.51
#2017-08-16|1055.20
#2017-08-17|1053.03
#2017-08-18|1049.68
#2017-08-21|1049.38
#2017-08-22|1050.28
#2017-08-23|1055.47
#2017-08-24|1052.94
#2017-08-25|1058.69
#2017-08-28|1058.76
#2017-08-29|1056.11
#2017-08-30|1053.07
#2017-08-31|1057.13
#2017-09-01|1064.01
#2017-09-04|1064.93
#2017-09-05|1070.21
#2017-09-06|1071.92
#2017-09-07|1083.61
#2017-09-08|1084.43
#2017-09-11|1090.18
#2017-09-12|1096.41
#2017-09-13|1096.42
#2017-09-14|1100.67
#2017-09-15|1109.87
#2017-09-18|1108.19
#2017-09-19|1124.54
#2017-09-20|1127.68
#2017-09-21|1127.04
#2017-09-22|1130.64
#2017-09-25|1134.92
#2017-09-26|1134.47
#2017-09-27|1130.55
#2017-09-28|1131.14
#2017-09-29|1132.80
#2017-10-02|1134.54
#2017-10-03|1141.70
#2017-10-04|1146.17
#2017-10-05|1146.49
#2017-10-06|1152.40
#2017-10-09|1151.80
#2017-10-10|1162.71
#2017-10-11|1159.14
#2017-10-12|1157.59
#2017-10-13|1159.62
#2017-10-16|1158.09
#2017-10-17|1156.72
#2017-10-18|1162.02
#2017-10-19|1163.02
#2017-10-20|1155.52
#2017-10-23|1154.05
#2017-10-24|1161.86
#2017-10-25|1154.08
#2017-10-26|1160.96
#2017-10-27|1161.76
#2017-10-30|1164.48
#2017-10-31|1163.83
#2017-11-01|1174.20
#2017-11-02|1182.37
#2017-11-03|1179.84
#2017-11-06|1176.51
#2017-11-07|1174.89
#2017-11-08|1176.96
#2017-11-09|1166.92
#2017-11-10|1161.26
#2017-11-13|1160.88
#2017-11-14|1159.68
#2017-11-15|1148.45
#2017-11-16|1157.14
#2017-11-17|1158.71
#2017-11-20|1164.10
#2017-11-21|1174.62
#2017-11-22|1178.84
#2017-11-23|1183.03
#2017-11-24|1183.81
#2017-11-27|1183.41
#2017-11-28|1187.21
#2017-11-29|1188.62
#2017-11-30|1191.72
#2017-12-01|1179.11
#2017-12-04|1180.44
#2017-12-05|1177.28
#2017-12-06|1165.83
#2017-12-07|1170.46
#2017-12-08|1175.79
#2017-12-11|1178.49
#2017-12-12|1178.06
#2017-12-13|1181.93
#2017-12-14|1181.71
#2017-12-15|1178.36
#2017-12-18|1199.81
#2017-12-19|1199.78
#2017-12-20|1202.54
#2017-12-21|1204.89
#2017-12-22|1204.55
#2017-12-25|1204.79
#2017-12-26|1203.85
#2017-12-27|1204.65
#2017-12-28|1204.62
#2017-12-29|1204.19
#2018-01-01|1204.19
#2018-01-02|1209.95
#2018-01-03|1214.28
#2018-01-04|1233.88
#2018-01-05|1248.37
#2018-01-08|1253.21
#2018-01-09|1259.00
#2018-01-10|1268.21
#2018-01-11|1268.29
#2018-01-12|1274.51
#2018-01-15|1283.62
#2018-01-16|1290.75
#2018-01-17|1288.99
#2018-01-18|1281.69
#2018-01-19|1291.84
#2018-01-22|1293.59
#2018-01-23|1301.60
#2018-01-24|1304.78
#2018-01-25|1295.62
#2018-01-26|1295.82
#2018-01-29|1290.96
#2018-01-30|1283.73
#2018-01-31|1272.74
#2018-02-01|1275.92
#2018-02-02|1257.73
#2018-02-05|1236.42
#2018-02-06|1220.37
#2018-02-07|1231.84
#2018-02-08|1223.61
#2018-02-09|1211.41
#2018-02-12|1220.81
#2018-02-13|1213.24
#2018-02-14|1218.00
#2018-02-15|1229.11
#2018-02-16|1235.34
#2018-02-19|1238.33
#2018-02-20|1225.12
#2018-02-21|1224.90
#2018-02-22|1223.64
#2018-02-23|1230.00
#2018-02-26|1237.35
#2018-02-27|1233.91
#2018-02-28|1221.35
#2018-03-01|1196.84
#2018-03-02|1186.50
#2018-03-05|1179.29
#2018-03-06|1191.33
#2018-03-07|1184.42
#2018-03-08|1187.60
#2018-03-09|1183.77
#2018-03-12|1202.56
#2018-03-13|1199.12
#2018-03-14|1197.45
#2018-03-15|1201.53
#2018-03-16|1198.60
#2018-03-19|1187.08
#2018-03-20|1187.98
#2018-03-21|1191.37
#2018-03-22|1183.98
#2018-03-23|1153.02
#2018-03-26|1163.54
#2018-03-27|1177.12
#2018-03-28|1168.90
#2018-03-29|1183.42
#2018-03-30|1183.76
#2018-04-02|1178.30
#2018-04-03|1179.42
#2018-04-04|1188.36
#2018-04-05|1195.41
#2018-04-06|1190.29
#2018-04-09|1187.78
#2018-04-10|1210.26
#2018-04-11|1211.23
#2018-04-12|1206.34
#2018-04-13|1210.28
#2018-04-16|1210.42
#2018-04-17|1214.07
#2018-04-18|1212.59
#2018-04-19|1205.89
#2018-04-20|1198.16
#2018-04-23|1194.02
#2018-04-24|1199.15
#2018-04-25|1194.33
#2018-04-26|1195.68
#2018-04-27|1196.72
#2018-04-30|1192.99
#2018-05-01|1189.74
#2018-05-02|1188.92
#2018-05-03|1187.20
#2018-05-04|1190.45
#2018-05-07|1191.49
#2018-05-08|1187.45
#2018-05-09|1187.26
#2018-05-10|1201.18
#2018-05-11|1208.05
#2018-05-14|1208.08
#2018-05-15|1200.80
#2018-05-16|1203.42
#2018-05-17|1208.14
#2018-05-18|1208.60
#2018-05-21|1209.16
#2018-05-22|1212.92
#2018-05-23|1200.63
#2018-05-24|1182.77
#2018-05-25|1174.15
#2018-05-28|1168.26
#2018-05-29|1153.66
#2018-05-30|1146.06
#2018-05-31|1153.55
#2018-06-01|1163.23
#2018-06-04|1185.60
#2018-06-05|1181.99
#2018-06-06|1196.56
#2018-06-07|1202.78
#2018-06-08|1197.28
#2018-06-11|1195.17
#2018-06-12|1189.83
#2018-06-13|1192.24
#2018-06-14|1188.03
#2018-06-15|1185.69
#2018-06-18|1179.30
#2018-06-19|1163.23
#2018-06-20|1162.06
#2018-06-21|1144.72
#2018-06-22|1135.64
#2018-06-25|1119.82
#2018-06-26|1119.58
#2018-06-27|1109.15
#2018-06-28|1103.75
#2018-06-29|1100.65
#2018-07-02|1088.83
#2018-07-03|1086.99
#2018-07-04|1085.76
#2018-07-05|1098.07
#2018-07-06|1104.99
#2018-07-09|1111.54
#2018-07-10|1112.18
#2018-07-11|1095.43
#2018-07-12|1096.42
#2018-07-13|1103.16
#2018-07-16|1102.18
#2018-07-17|1112.08
#2018-07-18|1121.03
#2018-07-19|1117.76
#2018-07-20|1114.66
#2018-07-23|1109.86
#2018-07-24|1122.83
#2018-07-25|1115.15
#2018-07-26|1122.76
#2018-07-27|1126.48
#2018-07-30|1132.26
#2018-07-31|1121.54
#2018-08-01|1117.69
#2018-08-02|1108.92
#2018-08-03|1115.16
#2018-08-06|1112.65
#2018-08-07|1126.18
#2018-08-08|1123.34
#2018-08-09|1114.10
#2018-08-10|1099.40
#2018-08-13|1083.45
#2018-08-14|1086.92
#2018-08-15|1074.49
#2018-08-16|1077.80
#2018-08-17|1078.50
#2018-08-20|1082.11
#2018-08-21|1086.97
#2018-08-22|1086.18
#2018-08-23|1065.87
#2018-08-24|1069.87
#2018-08-27|1092.36
#2018-08-28|1101.63
#2018-08-29|1099.53
#2018-08-30|1091.70
#2018-08-31|1080.94
#2018-09-03|1070.40
#2018-09-04|1056.97
#2018-09-05|1052.04
#2018-09-06|1051.26
#2018-09-07|1041.78
#2018-09-10|1046.02
#2018-09-11|1042.15
#2018-09-12|1044.30
#2018-09-13|1056.16
#2018-09-14|1067.22
#2018-09-17|1067.80
#2018-09-18|1077.89
#2018-09-19|1093.78
#2018-09-20|1104.76
#2018-09-21|1109.38
#2018-09-24|1101.13
#2018-09-25|1091.01
#2018-09-26|1085.73
#2018-09-27|1084.04
#2018-09-28|1076.53
#2018-10-01|1077.57
#2018-10-02|1081.64
#2018-10-03|1065.58
#2018-10-04|1061.16
#2018-10-05|1050.39
#2018-10-08|1047.79
#2018-10-09|1028.92
#2018-10-10|1017.92
#2018-10-11| 999.06
#2018-10-12|1001.07
#2018-10-15| 995.75
#2018-10-16|1008.76
#2018-10-17|1006.79
#2018-10-18| 996.20
#2018-10-19| 983.10
#2018-10-22| 980.56
#2018-10-23| 980.52
#2018-10-24| 963.64
#2018-10-25| 966.00
#2018-10-26| 977.37
#2018-10-29| 979.07
#2018-10-30| 984.95
#2018-10-31|1003.17
#2018-11-01|1004.85
#2018-11-02|1009.50
#2018-11-05| 999.28
#2018-11-06|1009.77
#2018-11-07|1013.37
#2018-11-08|1009.77
#2018-11-09| 999.32
#2018-11-12| 989.22
#2018-11-13| 984.60
#2018-11-14| 996.60
#2018-11-15| 994.80
#2018-11-16| 991.85
#2018-11-19| 995.39
#2018-11-20| 988.46
#2018-11-21| 992.68
#2018-11-22| 994.65
#2018-11-23| 994.00
#2018-11-26|1005.96
#2018-11-27|1000.64
#2018-11-28| 997.67
#2018-11-29|1004.42
#2018-11-30|1004.02
#2018-12-03|1028.44
#2018-12-04|1006.94
#2018-12-05| 999.27
#2018-12-06| 986.03
#2018-12-07| 980.34
#2018-12-10| 963.39
#2018-12-11| 960.89
#2018-12-12| 983.90
#2018-12-13| 984.46
#2018-12-14| 971.97
#2018-12-17| 969.68
#2018-12-18| 967.67
#2018-12-19| 971.68
#2018-12-20| 954.58
#2018-12-21| 943.62
#2018-12-24| 939.34
#2018-12-25| 914.97
#2018-12-26| 928.74
#2018-12-27| 939.04
#2018-12-28| 945.89
#2018-12-31| 949.03
#2019-01-01| 949.03
#2019-01-02| 942.62
#2019-01-03| 943.00
#2019-01-04| 952.08
#2019-01-07| 974.00
#2019-01-08| 984.19
#2019-01-09|1005.35
#2019-01-10|1004.01
#2019-01-11|1009.28
#2019-01-14|1011.98
#2019-01-15|1016.83
#2019-01-16|1013.01
#2019-01-17|1010.45
#2019-01-18|1015.32
#2019-01-21|1016.38
#2019-01-22|1010.53
#2019-01-23|1002.42
#2019-01-24|1011.36
#2019-01-25|1029.06
#2019-01-28|1024.16
#2019-01-29|1020.87
#2019-01-30|1020.57
#2019-01-31|1030.42
#2019-02-01|1028.32
#2019-02-04|1022.40
#2019-02-05|1027.03
#2019-02-06|1022.59
#2019-02-07| 995.92
#2019-02-08| 978.11
#2019-02-11| 977.44
#2019-02-12|1000.30
#2019-02-13|1002.61
#2019-02-14| 998.31
#2019-02-15|1002.84
#2019-02-18|1010.02
#2019-02-19|1013.45
#2019-02-20|1026.05
#2019-02-21|1022.23
#2019-02-22|1024.06
#2019-02-25|1035.45
#2019-02-26|1035.73
#2019-02-27|1038.36
#2019-02-28|1030.15
#2019-03-01|1029.75
#2019-03-04|1023.58
#2019-03-05|1014.96
#2019-03-06|1008.17
#2019-03-07| 994.62
#2019-03-08| 983.78
#2019-03-11| 991.85
#2019-03-12| 994.21
#2019-03-13| 993.35
#2019-03-14| 985.11
#2019-03-15| 992.79
#2019-03-18| 996.50
#2019-03-19|1005.12
#2019-03-20| 996.20
#2019-03-21| 999.84
#2019-03-22| 992.43
#2019-03-25| 978.53
#2019-03-26| 988.52
#2019-03-27| 985.82
#2019-03-28| 977.78
#2019-03-29| 981.08
#2019-04-01|1004.29
#2019-04-02|1010.90
#2019-04-03|1024.35
#2019-04-04|1030.36
#2019-04-05|1036.00
#2019-04-08|1035.17
#2019-04-09|1033.72
#2019-04-10|1034.36
#2019-04-11|1035.19
#2019-04-12|1043.24
#2019-04-15|1045.92
#2019-04-16|1050.82
#2019-04-17|1066.74
#2019-04-18|1073.05
#2019-04-19|1073.05
#2019-04-22|1068.08
#2019-04-23|1065.98
#2019-04-24|1053.25
#2019-04-25|1041.14
#2019-04-26|1046.13
#2019-04-29|1047.62
#2019-04-30|1047.12
#2019-05-01|1045.57
#2019-05-02|1045.72
#2019-05-03|1047.62
#2019-05-06|1041.07
#2019-05-07|1027.46
#2019-05-08|1019.10
#2019-05-09| 998.99
#2019-05-10| 993.60
#2019-05-13| 980.34
#2019-05-14| 978.94
#2019-05-15| 988.10
#2019-05-16| 978.58
#2019-05-17| 971.70
#2019-05-20| 968.01
#2019-05-21| 967.33
#2019-05-22| 956.47
#2019-05-23| 950.31
#2019-05-24| 955.17
#2019-05-27| 960.61
#2019-05-28| 965.94
#2019-05-29| 957.72
#2019-05-30| 956.59
#2019-05-31| 936.05
#2019-06-03| 939.83
#2019-06-04| 963.38
#2019-06-05| 975.20
#2019-06-06| 971.24
#2019-06-07| 977.15
#2019-06-10| 987.17
#2019-06-11| 997.27
#2019-06-12| 991.52
#2019-06-13| 988.17
#2019-06-14| 984.54
#2019-06-17| 984.66
#2019-06-18| 991.40
#2019-06-19|1002.09
#2019-06-20|1007.84
#2019-06-21|1005.73
#2019-06-24|1007.36
#2019-06-25|1003.44
#2019-06-26|1003.17
#2019-06-27|1013.78
#2019-06-28|1018.07
#2019-07-01|1026.78
#2019-07-02|1022.45
#2019-07-03|1021.63
#2019-07-04|1025.63
#2019-07-05|1024.20
#2019-07-08|1016.35
#2019-07-09|1009.36
#2019-07-10|1009.23
#2019-07-11|1008.09
#2019-07-12|1018.68
#2019-07-15|1021.71
#2019-07-16|1023.18
#2019-07-17|1015.83
#2019-07-18|1005.23
#2019-07-19|1019.31
#2019-07-22|1020.02
#2019-07-23|1035.17
#2019-07-24|1047.53
#2019-07-25|1031.32
#2019-07-26|1021.02
#2019-07-29|1015.06
#2019-07-30|1013.72
#2019-07-31|1003.68
#2019-08-01|1000.06
#2019-08-02| 983.61
#2019-08-05| 971.99
#2019-08-06| 966.54
#2019-08-07| 972.12
#2019-08-08| 977.85
#2019-08-09| 973.05
#2019-08-12| 968.78
#2019-08-13| 959.68
#2019-08-14| 950.19
#2019-08-15| 935.94
#2019-08-16| 941.03
#2019-08-19| 950.58
#2019-08-20| 948.09
#2019-08-21| 951.68
#2019-08-22| 953.08
#2019-08-23| 945.06
#2019-08-26| 944.00
#2019-08-27| 950.75
#2019-08-28| 952.96
#2019-08-29| 955.97
#2019-08-30| 967.69
#2019-09-02| 965.23
#2019-09-03| 967.66
#2019-09-04| 973.72
#2019-09-05| 992.24
#2019-09-06| 999.08
#2019-09-09|1010.83
#2019-09-10|1023.25
#2019-09-11|1036.46
#2019-09-12|1041.02
#2019-09-13|1048.17
#2019-09-16|1040.13
#2019-09-17|1038.04
#2019-09-18|1035.53
#2019-09-19|1034.95
#2019-09-20|1034.63
#2019-09-23|1032.75
#2019-09-24|1026.03
#2019-09-25|1020.78
#2019-09-26|1026.75
#2019-09-27|1023.58
#2019-09-30|1017.38
#2019-10-01|1016.20
#2019-10-02| 998.99
#2019-10-03| 989.68
#2019-10-04| 988.31
#2019-10-07| 986.92
#2019-10-08| 984.91
#2019-10-09| 988.08
#2019-10-10| 994.06
#2019-10-11|1017.63
#2019-10-14|1019.55
#2019-10-15|1037.67
#2019-10-16|1049.02
#2019-10-17|1048.26
#2019-10-18|1045.77
#2019-10-21|1048.66
#2019-10-22|1053.54
#2019-10-23|1055.52
#2019-10-24|1067.07
#2019-10-25|1074.15
#2019-10-28|1078.36
#2019-10-29|1086.32
#2019-10-30|1081.51
#2019-10-31|1079.35
#2019-11-01|1088.32
#2019-11-04|1098.28
#2019-11-05|1105.60
#2019-11-06|1105.33
#2019-11-07|1112.84
#2019-11-08|1123.39
#2019-11-11|1125.40
#2019-11-12|1125.66
#2019-11-13|1115.17
#2019-11-14|1104.46
#2019-11-15|1111.30
#2019-11-18|1104.94
#2019-11-19|1101.26
#2019-11-20|1089.09
#2019-11-21|1090.89
#2019-11-22|1091.56
#2019-11-25|1096.26
#2019-11-26|1092.82
#2019-11-27|1094.24
#2019-11-28|1091.18
#2019-11-29|1081.52
#2019-12-02|1087.33
#2019-12-03|1082.09
#2019-12-04|1084.43
#2019-12-05|1085.49
#2019-12-06|1088.49
#2019-12-09|1088.62
#2019-12-10|1084.65
#2019-12-11|1089.09
#2019-12-12|1093.59
#2019-12-13|1108.45
#2019-12-16|1110.47
#2019-12-17|1112.36
#2019-12-18|1112.80
#2019-12-19|1113.31
#2019-12-20|1109.14
#2019-12-23|1106.93
#2019-12-24|1104.44
#2019-12-25|1099.27
#2019-12-26|1103.05
#2019-12-27|1104.82
#2019-12-30|1100.31
#2019-12-31|1102.84
#2020-01-01|1102.84
#2020-01-02|1110.56
#2020-01-03|1103.35
#2020-01-06|1089.99
#2020-01-07|1101.54
#2020-01-08|1096.68
#2020-01-09|1097.64
#2020-01-10|1095.28
#2020-01-13|1099.08
#2020-01-14|1104.12
#2020-01-15|1094.09
#2020-01-16|1094.37
#2020-01-17|1098.85
#2020-01-20|1103.64
#2020-01-21|1106.96
#2020-01-22|1105.95
#2020-01-23|1101.66
#2020-01-24|1093.23
#2020-01-27|1074.68
#2020-01-28|1074.43
#2020-01-29|1078.00
#2020-01-30|1076.51
#2020-01-31|1073.70
#2020-02-03|1087.90
#2020-02-04|1110.09
#2020-02-05|1093.40
#2020-02-06|1106.81
#2020-02-07|1095.09
#2020-02-10|1091.53
#2020-02-11|1096.22
#2020-02-12|1106.75
#2020-02-13|1108.72
#2020-02-14|1099.47
#2020-02-17|1100.93
#2020-02-18|1098.56
#2020-02-19|1103.91
#2020-02-20|1107.38
#2020-02-21|1103.31
#2020-02-24|1075.64
#2020-02-25|1045.54
#2020-02-26|1040.13
#2020-02-27|1007.85
#2020-02-28| 991.59
#2020-03-02|1008.15
#2020-03-03|1000.01
#2020-03-04|1003.88
#2020-03-05| 991.36
#2020-03-06| 967.51
#2020-03-09| 903.01
#2020-03-10| 917.26
#2020-03-11| 899.38
#2020-03-12| 820.38
#2020-03-13| 802.80
#2020-03-16| 745.49
#2020-03-17| 749.27
#2020-03-18| 698.21
#2020-03-19| 704.29
#2020-03-20| 708.70
#2020-03-23| 692.39
#2020-03-24| 754.56
#2020-03-25| 813.08
#2020-03-26| 815.18
#2020-03-27| 821.19
#2020-03-30| 808.16
#2020-03-31| 795.47
#2020-04-01| 758.69
#2020-04-02| 741.09
#2020-04-03| 728.84
#2020-04-06| 780.98
#2020-04-07| 807.79
#2020-04-08| 826.90
#2020-04-09| 845.29
#2020-04-10| 845.75
#2020-04-13| 845.65
#2020-04-14| 871.83
#2020-04-15| 855.95
#2020-04-16| 843.98
#2020-04-17| 876.75
#2020-04-20| 864.30
#2020-04-21| 835.47
#2020-04-22| 837.92
#2020-04-23| 848.63
#2020-04-24| 848.67
#2020-04-27| 882.77
#2020-04-28| 886.30
#2020-04-29| 909.43
#2020-04-30| 904.83
#2020-05-01| 869.83
#2020-05-04| 866.75
#2020-05-05| 875.59
#2020-05-06| 877.34
#2020-05-07| 869.31
#2020-05-08| 902.74
#2020-05-11| 905.34
#2020-05-12| 891.25
#2020-05-13| 870.41
#2020-05-14| 859.31
#2020-05-15| 866.42
#2020-05-18| 894.65
#2020-05-19| 906.35
#2020-05-20| 914.57
#2020-05-21| 911.25
#2020-05-22| 904.18
#2020-05-25| 915.30
#2020-05-26| 948.94
#2020-05-27| 969.52
#2020-05-28| 978.50
#2020-05-29| 959.62
#2020-06-01| 979.13
#2020-06-02| 991.04
#2020-06-03|1021.16
#2020-06-04|1019.56
#2020-06-05|1049.29
#2020-06-08|1075.02
#2020-06-09|1061.83
#2020-06-10|1067.78
#2020-06-11|1014.46
#2020-06-12|1005.59
#2020-06-15| 998.39
#2020-06-16|1030.92
#2020-06-17|1020.34
#2020-06-18|1017.47
#2020-06-19|1008.92
#2020-06-22|1007.67
#2020-06-23|1025.91
#2020-06-24|1004.03
#2020-06-25| 997.75
#2020-06-26| 991.77
#2020-06-29| 996.38
#2020-06-30|1012.13
#2020-07-01|1006.92
#2020-07-02|1036.91
#2020-07-03|1034.76
#2020-07-06|1080.38
#2020-07-07|1072.39
#2020-07-08|1060.04
#2020-07-09|1056.33
#2020-07-10|1081.58
#2020-07-13|1093.62
#2020-07-14|1098.10
#2020-07-15|1127.26
#2020-07-16|1119.27
#2020-07-17|1121.69
#2020-07-20|1140.48
#2020-07-21|1131.77
#2020-07-22|1133.07
#2020-07-23|1128.71
#2020-07-24|1111.88
#2020-07-27|1139.32
#2020-07-28|1122.18
#2020-07-29|1109.98
#2020-07-30|1097.72
#2020-07-31|1058.38
#2020-08-03|1082.23
#2020-08-04|1109.44
#2020-08-05|1123.69
#2020-08-06|1126.62
#2020-08-07|1118.64
#2020-08-10|1126.69
#2020-08-11|1154.09
#2020-08-12|1188.42
#2020-08-13|1197.88
#2020-08-14|1197.90
#2020-08-17|1231.83
#2020-08-18|1236.33
#2020-08-19|1236.39
#2020-08-20|1237.58
#2020-08-21|1241.87
#2020-08-24|1247.77
#2020-08-25|1253.42
#2020-08-26|1277.92
#2020-08-27|1285.47
#2020-08-28|1293.08
#2020-08-31|1331.37
#2020-09-01|1314.00
#2020-09-02|1294.57
#2020-09-03|1261.24
#2020-09-04|1274.39
#2020-09-07|1279.16
#2020-09-08|1216.13
#2020-09-09|1237.58
#2020-09-10|1245.26
#2020-09-11|1246.82
#2020-09-14|1299.57
#2020-09-15|1321.61
#2020-09-16|1314.65
#2020-09-17|1294.59
#2020-09-18|1307.61
#2020-09-21|1290.61
#2020-09-22|1264.86
#2020-09-23|1224.20
#2020-09-24|1216.36
#2020-09-25|1233.90
#2020-09-28|1268.43
#2020-09-29|1267.07
#2020-09-30|1269.08
#2020-10-01|1290.25
#2020-10-02|1263.61
#2020-10-05|1292.43
#2020-10-06|1286.64
#2020-10-07|1307.33
#2020-10-08|1309.49
#2020-10-09|1311.98
#2020-10-12|1321.62
#2020-10-13|1323.02
#2020-10-14|1329.63
#2020-10-15|1312.98
#2020-10-16|1309.12
#2020-10-19|1309.12
#2020-10-20|1304.73
#2020-10-21|1317.41
#2020-10-22|1318.92
#2020-10-23|1321.48
#2020-10-26|1313.84
#2020-10-27|1307.66
#2020-10-28|1267.20
#2020-10-29|1273.65
#2020-10-30|1242.34
#2020-11-02|1270.34
#2020-11-03|1305.76
#2020-11-04|1303.45
#2020-11-05|1341.01
#2020-11-06|1335.26
#2020-11-09|1354.90
#2020-11-10|1374.40
#2020-11-11|1391.20
#2020-11-12|1377.82
#2020-11-13|1380.68
#2020-11-16|1408.70
#2020-11-17|1441.29
#2020-11-18|1477.84
#2020-11-19|1481.97
#2020-11-20|1477.96
#2020-11-23|1508.89
#2020-11-24|1566.73
#2020-11-25|1573.34
#2020-11-26|1564.73
#2020-11-27|1575.47
#2020-11-30|1532.67
#2020-12-01|1564.90
#2020-12-02|1555.44
#2020-12-03|1590.80
#2020-12-04|1607.83
#2020-12-07|1639.21
#2020-12-08|1637.74
#2020-12-09|1614.51
#2020-12-10|1624.54
#2020-12-11|1614.84
#2020-12-14|1647.12
#2020-12-15|1654.86
#2020-12-16|1655.32
#2020-12-17|1687.55
#2020-12-18|1712.05
#2020-12-21|1656.07
#2020-12-22|1641.81
#2020-12-23|1655.78
#2020-12-24|1670.55
#2020-12-25|1673.74
#2020-12-28|1680.46
#2020-12-29|1689.47
#2020-12-30|1714.99
#2020-12-31|1721.51
#2021-01-01|1721.51
#2021-01-04|1740.84
#2021-01-05|1745.01
#2021-01-06|1767.96
#2021-01-07|1834.47
#2021-01-08|1911.15
#2021-01-11|1847.77
#2021-01-12|1893.99
#2021-01-13|1894.01
#2021-01-14|1894.74
#2021-01-15|1853.05
#2021-01-18|1842.30
#2021-01-19|1880.07
#2021-01-20|1904.45
#2021-01-21|1915.08
#2021-01-22|1905.56
#2021-01-25|1925.29
#2021-01-26|1917.72
#2021-01-27|1882.32
#2021-01-28|1853.92
#2021-01-29|1798.74
#2021-02-01|1852.60
#2021-02-02|1900.96
#2021-02-03|1921.73
#2021-02-04|1920.22
#2021-02-05|1938.50
#2021-02-08|1953.51
#2021-02-09|1941.41
#2021-02-10|1911.34
#2021-02-11|1915.74
#2021-02-12|1925.51
#2021-02-15|1927.89
#2021-02-16|1906.29
#2021-02-17|1894.19
#2021-02-18|1875.66
#2021-02-19|1878.70
#2021-02-22|1824.16
#2021-02-23|1802.80
#2021-02-24|1836.04
#2021-02-25|1783.17
#2021-02-26|1759.88
#2021-03-01|1813.65
#2021-03-02|1792.74
#2021-03-03|1778.93
#2021-03-04|1737.85
#2021-03-05|1721.41
#2021-03-08|1702.04
#2021-03-09|1810.71
#2021-03-10|1814.29
#2021-03-11|1840.51
#2021-03-12|1844.15
#2021-03-15|1865.81
#2021-03-16|1835.80
#2021-03-17|1878.27
#2021-03-18|1852.34
#2021-03-19|1851.63
#2021-03-22|1851.82
#2021-03-23|1817.58
#2021-03-24|1765.05
#2021-03-25|1785.88
#2021-03-26|1775.72
#2021-03-29|1769.33
#2021-03-30|1808.25
#2021-03-31|1840.68
#2021-04-01|1830.44
#2021-04-02|1836.70
#2021-04-05|1879.41
#2021-04-06|1878.75
#2021-04-07|1860.95
#2021-04-08|1865.15
#2021-04-09|1853.26
#2021-04-12|1878.28
#2021-04-13|1937.82
#2021-04-14|1910.80
#2021-04-15|1925.18
#2021-04-16|1933.15
#2021-04-19|1907.34
#2021-04-20|1886.28
#2021-04-21|1898.78
#2021-04-22|1888.08
#2021-04-23|1899.20
#2021-04-26|1913.20
#2021-04-27|1875.14
#2021-04-28|1869.91
#2021-04-29|1834.21
#2021-04-30|1850.14
#2021-05-03|1834.76
#2021-05-04|1808.48
#2021-05-05|1816.62
#2021-05-06|1826.74
#2021-05-07|1847.83
#2021-05-10|1813.94
#2021-05-11|1779.48
#2021-05-12|1740.22
#2021-05-13|1723.99
#2021-05-14|1762.33
#2021-05-17|1758.80
#2021-05-18|1775.61
#2021-05-19|1747.38
#2021-05-20|1776.22
#2021-05-21|1784.24
#2021-05-24|1813.74
#2021-05-25|1814.23
#2021-05-26|1839.17
#2021-05-27|1865.04
#2021-05-28|1870.67
#2021-05-31|1869.65
#2021-06-01|1896.13
#2021-06-02|1892.24
#2021-06-03|1882.09
#2021-06-04|1919.92
#2021-06-07|1924.93
#2021-06-08|1918.06
#2021-06-09|1905.62
#2021-06-10|1905.58
#2021-06-11|1910.00
#2021-06-14|1910.73
#2021-06-15|1898.64
#2021-06-16|1906.46
#2021-06-17|1902.92
#2021-06-18|1874.56
#2021-06-21|1871.33
#2021-06-22|1894.00
#2021-06-23|1920.76
#2021-06-24|1948.13
#2021-06-25|1945.89
#2021-06-28|1951.43
#2021-06-29|1940.69
#2021-06-30|1926.48
#2021-07-01|1924.82
#2021-07-02|1934.43
#2021-07-05|1933.03
#2021-07-06|1900.37
#2021-07-07|1873.22
#2021-07-08|1871.47
#2021-07-09|1888.78
#2021-07-12|1932.86
#2021-07-13|1914.58
#2021-07-14|1894.57
#2021-07-15|1880.55
#2021-07-16|1863.61
#2021-07-19|1844.69
#2021-07-20|1858.55
#2021-07-21|1870.03
#2021-07-22|1859.78
#2021-07-23|1859.55
#2021-07-26|1882.24
#2021-07-27|1868.77
#2021-07-28|1868.44
#2021-07-29|1921.30
#2021-07-30|1919.01
#2021-08-02|1962.18
#2021-08-03|1962.03
#2021-08-04|1943.09
#2021-08-05|1946.42
#2021-08-06|1928.29
#2021-08-09|1937.05
#2021-08-10|1934.10
#2021-08-11|1943.19
#2021-08-12|1959.50
#2021-08-13|1953.38
#2021-08-16|1912.32
#2021-08-17|1867.66
#2021-08-18|1887.15
#2021-08-19|1833.47
#2021-08-20|1809.67
#2021-08-23|1856.40
#2021-08-24|1873.33
#2021-08-25|1884.58
#2021-08-26|1870.59
#2021-08-27|1887.51
#2021-08-30|1910.71
#2021-08-31|1919.85
#2021-09-01|1920.61
#2021-09-02|1916.53
#2021-09-03|1925.75
#2021-09-06|1933.96
#2021-09-07|1954.86
#2021-09-08|1947.41
#2021-09-09|1941.56
#2021-09-10|1927.15
#2021-09-13|1934.37
#2021-09-14|1949.85
#2021-09-15|1962.82
#2021-09-16|1955.58
#2021-09-17|1953.30
#2021-09-20|1908.07
#2021-09-21|1913.17
#2021-09-22|1930.44
#2021-09-23|1942.56
#2021-09-24|1976.21
#2021-09-27|2007.27
#2021-09-28|1991.03
#2021-09-29|1993.12
#2021-09-30|1964.82
#2021-10-01|1958.60
#2021-10-04|1962.31
#2021-10-05|1953.99
#2021-10-06|1932.20
#2021-10-07|1971.81
#2021-10-08|1984.82
#2021-10-11|2003.10
#2021-10-12|2022.22
#2021-10-13|2026.97
#2021-10-14|2041.04
#2021-10-15|2076.45
#2021-10-18|2102.98
#2021-10-19|2091.95
#2021-10-20|2095.50
#2021-10-21|2119.72
#2021-10-22|2132.67
#2021-10-25|2243.83
#2021-10-26|2242.68
#2021-10-27|2260.29
#2021-10-28|2306.46
#2021-10-29|2339.27
#2021-11-01|2453.61
#2021-11-02|2418.45
#2021-11-03|2462.22
#2021-11-04|2495.63
#2021-11-05|2501.51
#2021-11-08|2449.46
#2021-11-09|2303.32
#2021-11-10|2337.12
#2021-11-11|2338.26
#2021-11-12|2327.36
#2021-11-15|2319.32
#2021-11-16|2362.23
#2021-11-17|2395.85
#2021-11-18|2398.93
#2021-11-19|2437.97
#2021-11-22|2457.75
#2021-11-23|2400.86
#2021-11-24|2398.15
#2021-11-25|2394.50
#2021-11-26|2333.29
#2021-11-29|2361.40
#2021-11-30|2351.02
#2021-12-01|2331.32
#2021-12-02|2328.70
#2021-12-03|2258.12
#2021-12-06|2253.46
#2021-12-07|2325.56
#2021-12-08|2336.76
#2021-12-09|2263.86
#2021-12-10|2278.09
#2021-12-13|2203.77
#2021-12-14|2193.02
#2021-12-15|2223.26
#2021-12-16|2186.49
#2021-12-17|2167.61
#2021-12-20|2104.51
#2021-12-21|2154.29
#2021-12-22|2231.74
#2021-12-23|2306.82
#2021-12-24|2310.17
#2021-12-27|2340.68
#2021-12-28|2341.66
#2021-12-29|2331.92
#2021-12-30|2312.73
#2021-12-31|2303.95
#2022-01-03|2456.05
#2022-01-04|2463.80
#2022-01-05|2420.42
#2022-01-06|2399.04
#2022-01-07|2363.63
#2022-01-10|2386.94
#2022-01-11|2396.33
#2022-01-12|2452.05
#2022-01-13|2402.11
#2022-01-14|2410.95
#2022-01-17|2413.36
#2022-01-18|2376.95
#2022-01-19|2296.62
#2022-01-20|2292.44
#2022-01-21|2215.29
#2022-01-24|2181.12
#2022-01-25|2156.20
#2022-01-26|2174.42
#2022-01-27|2040.42
#2022-01-28|2069.84
#2022-01-31|2175.49
#2022-02-01|2178.09
#2022-02-02|2165.52
#2022-02-03|2150.18
#2022-02-04|2156.77
#2022-02-07|2135.58
#2022-02-08|2152.17
#2022-02-09|2189.14
#2022-02-10|2148.37
#2022-02-11|2098.60
#2022-02-14|2088.12
#2022-02-15|2147.92
#2022-02-16|2164.23
#2022-02-17|2104.86
#2022-02-18|2083.94
#2022-02-21|2075.01
#2022-02-22|2016.02
#2022-02-23|1954.10
#2022-02-24|1952.43
#2022-02-25|1985.06
#2022-02-28|2036.52
#2022-03-01|1996.96
#2022-03-02|1988.69
#2022-03-03|1935.93
#2022-03-04|1886.07
#2022-03-07|1792.43
#2022-03-08|1800.08
#2022-03-09|1869.90
#2022-03-10|1865.93
#2022-03-11|1794.87
#2022-03-14|1775.39
#2022-03-15|1827.87
#2022-03-16|1898.45
#2022-03-17|1943.85
#2022-03-18|1971.62
#2022-03-21|1981.01
#2022-03-22|2066.83
#2022-03-23|2079.12
#2022-03-24|2102.25
#2022-03-25|2091.10
#2022-03-28|2170.64
#2022-03-29|2228.18
#2022-03-30|2208.95
#2022-03-31|2182.09
#2022-04-01|2172.08
#2022-04-04|2235.66
#2022-04-05|2160.04
#2022-04-06|2094.02
#2022-04-07|2089.99
#2022-04-08|2045.94
#2022-04-11|1995.85
#2022-04-12|2000.49
#2022-04-13|2047.48
#2022-04-14|2009.63
#2022-04-15|2013.46
#2022-04-18|2027.90
#2022-04-19|2064.02
#2022-04-20|2039.38
#2022-04-21|2063.34
#2022-04-22|2036.93
#2022-04-25|2023.53
#2022-04-26|1889.78
#2022-04-27|1886.81
#2022-04-28|1898.06
#2022-04-29|1892.64
#2022-05-02|1922.92
#2022-05-03|1938.62
#2022-05-04|1988.02
#2022-05-05|1892.80
#2022-05-06|1890.06
#2022-05-09|1784.07
#2022-05-10|1788.66
#2022-05-11|1704.43
#2022-05-12|1698.99
#2022-05-13|1762.36
#2022-05-16|1707.34
#2022-05-17|1757.02
#2022-05-18|1699.12
#2022-05-19|1696.97
#2022-05-20|1653.88
#2022-05-23|1677.36
#2022-05-24|1622.27
#2022-05-25|1653.63
#2022-05-26|1725.00
#2022-05-27|1788.73
#2022-05-30|1802.30
#2022-05-31|1797.85
#2022-06-01|1792.53
#2022-06-02|1834.85
#2022-06-03|1743.64
#2022-06-06|1759.28
#2022-06-07|1763.22
#2022-06-08|1773.95
#2022-06-09|1758.86
#2022-06-10|1710.09
#2022-06-13|1615.42
#2022-06-14|1622.68
#2022-06-15|1666.25
#2022-06-16|1600.11
#2022-06-17|1586.84
#2022-06-20|1596.60
#2022-06-21|1674.85
#2022-06-22|1673.97
#2022-06-23|1662.90
#2022-06-24|1698.86
#2022-06-27|1704.10
#2022-06-28|1669.29
#2022-06-29|1632.55
#2022-06-30|1604.17
#2022-07-01|1606.27
#2022-07-04|1610.23
#2022-07-05|1617.99
#2022-07-06|1598.68
#2022-07-07|1666.97
#2022-07-08|1694.22
#2022-07-11|1632.70
#2022-07-12|1629.08
#2022-07-13|1640.92
#2022-07-14|1632.52
#2022-07-15|1659.02
#2022-07-18|1669.44
#2022-07-19|1710.73
#2022-07-20|1724.11
#2022-07-21|1799.99
#2022-07-22|1802.63
#2022-07-25|1783.85
#2022-07-26|1745.96
#2022-07-27|1799.98
#2022-07-28|1834.91
#2022-07-29|1894.02
#2022-08-01|1922.63
#2022-08-02|1920.84
#2022-08-03|1938.98
#2022-08-04|1931.12
#2022-08-05|1863.14
#2022-08-08|1887.31
#2022-08-09|1846.90
#2022-08-10|1908.68
#2022-08-11|1888.62
#2022-08-12|1941.40
#2022-08-15|1971.08
#2022-08-16|1956.47
#2022-08-17|1943.68
#2022-08-18|1934.59
#2022-08-19|1902.23
#2022-08-22|1859.47
#2022-08-23|1876.28
#2022-08-24|1879.11
#2022-08-25|1886.43
#2022-08-26|1848.68
#2022-08-29|1830.83
#2022-08-30|1814.18
#2022-08-31|1806.48
#2022-09-01|1790.70
#2022-09-02|1776.62
#2022-09-05|1760.48
#2022-09-06|1768.76
#2022-09-07|1801.01
#2022-09-08|1828.62
#2022-09-09|1871.80
#2022-09-12|1900.36
#2022-09-13|1839.19
#2022-09-14|1866.28
#2022-09-15|1866.53
#2022-09-16|1859.98
#2022-09-19|1882.90
#2022-09-20|1866.50
#2022-09-21|1825.08
#2022-09-22|1787.73
#2022-09-23|1724.81
#2022-09-26|1703.74
#2022-09-27|1725.98
#2022-09-28|1738.19
#2022-09-29|1663.49
#2022-09-30|1633.27
#2022-10-03|1586.52
#2022-10-04|1645.27
#2022-10-05|1610.29
#2022-10-06|1604.79
#2022-10-07|1545.02
#2022-10-10|1531.55
#2022-10-11|1504.79
#2022-10-12|1505.25
#2022-10-13|1523.13
#2022-10-14|1475.28
#2022-10-17|1527.17
#2022-10-18|1540.56
#2022-10-19|1541.69
#2022-10-20|1494.26
#2022-10-21|1517.61
#2022-10-24|1521.54
#2022-10-25|1574.55
#2022-10-26|1588.76
#2022-10-27|1590.00
#2022-10-28|1603.75
#2022-10-31|1605.70
#2022-11-01|1604.28
#2022-11-02|1565.27
#2022-11-03|1556.34
#2022-11-04|1548.06
#2022-11-07|1531.24
#2022-11-08|1522.18
#2022-11-09|1466.28
#2022-11-10|1539.06
#2022-11-11|1589.72
#2022-11-14|1563.18
#2022-11-15|1585.27
#2022-11-16|1542.53
#2022-11-17|1521.34
#2022-11-18|1524.60
#2022-11-21|1475.13
#2022-11-22|1494.82
#2022-11-23|1542.33
#2022-11-24|1548.16
#2022-11-25|1544.85
#2022-11-28|1533.93
#2022-11-29|1525.16
#2022-11-30|1576.07
#2022-12-01|1589.53
#2022-12-02|1580.48
#2022-12-05|1527.42
#2022-12-06|1510.59
#2022-12-07|1488.12
#2022-12-08|1484.11
#2022-12-09|1506.11
#2022-12-12|1471.09
#2022-12-13|1461.61
#2022-12-14|1451.56
#2022-12-15|1434.22
#2022-12-16|1396.57
#2022-12-19|1384.15
#2022-12-20|1348.17
#2022-12-21|1341.06
#2022-12-22|1295.28
#2022-12-23|1282.92
#2022-12-26|1285.93
#2022-12-27|1238.03
#2022-12-28|1241.31
#2022-12-29|1281.53
#2022-12-30|1286.79
#2023-01-02|1294.70
#2023-01-03|1250.32
#2023-01-04|1271.61
#2023-01-05|1257.86
#2023-01-06|1285.81
#2023-01-09|1315.47
#2023-01-10|1316.18
#2023-01-11|1337.99
#2023-01-12|1357.99
#2023-01-13|1344.84
#2023-01-16|1340.16
#2023-01-17|1380.79
#2023-01-18|1377.40
#2023-01-19|1351.05
#2023-01-20|1372.89
#2023-01-23|1417.44
#2023-01-24|1423.27
#2023-01-25|1430.13
#2023-01-26|1481.67
#2023-01-27|1552.40
#2023-01-30|1506.38
#2023-01-31|1540.21
#2023-02-01|1579.86
#2023-02-02|1616.35
#2023-02-03|1604.04
#2023-02-06|1611.85
#2023-02-07|1623.60
#2023-02-08|1636.34
#2023-02-09|1660.07
#2023-02-10|1611.65
#2023-02-13|1606.39
#2023-02-14|1659.27
#2023-02-15|1674.78
#2023-02-16|1647.00
#2023-02-17|1668.27
#2023-02-20|1669.64
#2023-02-21|1619.94
#2023-02-22|1621.33
#2023-02-23|1622.14
#2023-02-24|1591.44
#2023-02-27|1633.44
#2023-02-28|1627.39
#2023-03-01|1622.38
#2023-03-02|1585.03
#2023-03-03|1628.18
#2023-03-06|1622.68
#2023-03-07|1593.21
#2023-03-08|1575.20
#2023-03-09|1539.83
#2023-03-10|1534.43
#2023-03-13|1522.26
#2023-03-14|1531.64
#2023-03-15|1512.78
#2023-03-16|1523.70
#2023-03-17|1504.47
#2023-03-20|1510.97
#2023-03-21|1567.50
#2023-03-22|1552.56
#2023-03-23|1560.72
#2023-03-24|1547.45
#2023-03-27|1555.96
#2023-03-28|1554.72
#2023-03-29|1582.72
#2023-03-30|1598.56
#2023-03-31|1650.15
#2023-04-03|1614.39
#2023-04-04|1609.07
#2023-04-05|1567.36
#2023-04-06|1551.38
#2023-04-07|1551.06
#2023-04-10|1549.45
#2023-04-11|1568.96
#2023-04-12|1552.01
#2023-04-13|1572.20
#2023-04-14|1565.66
#2023-04-17|1572.13
#2023-04-18|1567.97
#2023-04-19|1548.19
#2023-04-20|1479.93
#2023-04-21|1480.86
#2023-04-24|1479.26
#2023-04-25|1469.97
#2023-04-26|1446.64
#2023-04-27|1473.36
#2023-04-28|1493.62
#2023-05-01|1486.24
#2023-05-02|1478.23
#2023-05-03|1484.67
#2023-05-04|1483.94
#2023-05-05|1522.91
#2023-05-08|1530.84
#2023-05-09|1529.45
#2023-05-10|1532.83
#2023-05-11|1538.16
#2023-05-12|1525.23
#2023-05-15|1516.77
#2023-05-16|1504.92
#2023-05-17|1531.95
#2023-05-18|1552.14
#2023-05-19|1564.95
#2023-05-22|1597.31
#2023-05-23|1575.02
#2023-05-24|1565.91
#2023-05-25|1564.20
#2023-05-26|1599.56
#2023-05-29|1600.62
#2023-05-30|1630.58
#2023-05-31|1617.56
#2023-06-01|1639.72
#2023-06-02|1685.53
#2023-06-05|1707.34
#2023-06-06|1729.49
#2023-06-07|1737.77
#2023-06-08|1775.00
#2023-06-09|1815.67
#2023-06-12|1840.92
#2023-06-13|1897.72
#2023-06-14|1919.07
#2023-06-15|1916.70
#2023-06-16|1925.35
#2023-06-19|1912.09
#2023-06-20|1949.13
#2023-06-21|1895.45
#2023-06-22|1907.47
#2023-06-23|1861.67
#2023-06-26|1818.21
#2023-06-27|1855.58
#2023-06-28|1892.17
#2023-06-29|1899.95
#2023-06-30|1922.51
#2023-07-03|1990.99
#2023-07-04|1990.01
#2023-07-05|2002.63
#2023-07-06|1974.45
#2023-07-07|1974.39
#2023-07-10|1954.99
#2023-07-11|1955.57
#2023-07-12|1975.16
#2023-07-13|1998.63
#2023-07-14|2007.67
#2023-07-17|2025.18
#2023-07-18|2044.81
#2023-07-19|2048.07
#2023-07-20|1947.99
#2023-07-21|1932.40
#2023-07-24|1975.93
#2023-07-25|1964.62
#2023-07-26|1958.99
#2023-07-27|1928.46
#2023-07-28|1964.20
#2023-07-31|1975.27
#2023-08-01|1956.81
#2023-08-02|1924.64
#2023-08-03|1927.71
#2023-08-04|1912.82
#2023-08-07|1902.38
#2023-08-08|1887.65
#2023-08-09|1850.43
#2023-08-10|1861.88
#2023-08-11|1844.73
#2023-08-14|1824.13
#2023-08-15|1799.40
#2023-08-16|1759.81
#2023-08-17|1736.65
#2023-08-18|1722.88
#2023-08-21|1773.15
#2023-08-22|1790.42
#2023-08-23|1808.71
#2023-08-24|1775.63
#2023-08-25|1797.80
#2023-08-28|1812.47
#2023-08-29|1879.55
#2023-08-30|1887.19
#2023-08-31|1901.22
#2023-09-01|1854.42
#2023-09-04|1868.43
#2023-09-05|1897.99
#2023-09-06|1892.46
#2023-09-07|1884.27
#2023-09-08|1868.15
#2023-09-11|1954.23
#2023-09-12|1948.23
#2023-09-13|1966.70
#2023-09-14|1993.55
#2023-09-15|2003.70
#2023-09-18|1968.22
#2023-09-19|1987.82
#2023-09-20|1965.12
#2023-09-21|1929.73
#2023-09-22|1891.63
#2023-09-25|1892.74
#2023-09-26|1868.87
#2023-09-27|1857.59
#2023-09-28|1881.81
#2023-09-29|1885.65
#2023-10-02|1884.13
#2023-10-03|1842.89
#2023-10-04|1865.24
#2023-10-05|1875.67
#2023-10-06|1879.93
#2023-10-09|1879.53
#2023-10-10|1911.66
#2023-10-11|1915.22
#2023-10-12|1909.37
#2023-10-13|1866.05
#2023-10-16|1873.74
#2023-10-17|1882.39
#2023-10-18|1831.31
#2023-10-19|1738.84
#2023-10-20|1703.85
#2023-10-23|1699.43
#2023-10-24|1708.75
#2023-10-25|1699.89
#2023-10-26|1658.57
#2023-10-27|1660.59
#2023-10-30|1613.79
#2023-10-31|1619.43
#2023-11-01|1662.17
#2023-11-02|1716.93
#2023-11-03|1738.03
#2023-11-06|1750.43
#2023-11-07|1747.61
#2023-11-08|1733.94
#2023-11-09|1702.39
#2023-11-10|1709.38
#2023-11-13|1740.09
#2023-11-14|1812.75
#2023-11-15|1841.71
#2023-11-16|1811.34
#2023-11-17|1826.08
#2023-11-20|1817.17
#2023-11-21|1820.63
#2023-11-22|1791.30
#2023-11-23|1793.45
#2023-11-24|1813.11
#2023-11-27|1809.09
#2023-11-28|1845.19
#2023-11-29|1853.78
#2023-11-30|1834.98
#2023-12-01|1843.10
#2023-12-04|1821.67
#2023-12-05|1828.12
#2023-12-06|1850.81
#2023-12-07|1866.09
#2023-12-08|1850.45
#2023-12-11|1838.19
#2023-12-12|1826.55
#2023-12-13|1834.48
#2023-12-14|1889.74
#2023-12-15|1903.86
#2023-12-18|1894.81
#2023-12-19|1916.58
#2023-12-20|1886.46
#2023-12-21|1904.66
#2023-12-22|1895.95
#2023-12-25|1898.25
#2023-12-26|1911.76
#2023-12-27|1936.72
#2023-12-28|1913.17
#2023-12-29|1901.01
#2024-01-01|1901.01
#2024-01-02|1893.65
#2024-01-03|1838.37
#2024-01-04|1842.16
#2024-01-05|1854.68
#2024-01-08|1870.12
#2024-01-09|1844.38
#2024-01-10|1845.50
#2024-01-11|1836.30
#2024-01-12|1805.68
#2024-01-15|1803.37
#2024-01-16|1798.34
#2024-01-17|1767.37
#2024-01-18|1766.94
#2024-01-19|1773.68
#2024-01-22|1772.49
#2024-01-23|1776.81
#2024-01-24|1771.97
#2024-01-25|1690.41
#2024-01-26|1684.50
#2024-01-29|1733.31
#2024-01-30|1737.76
#2024-01-31|1741.13
#2024-02-01|1742.28
#2024-02-02|1740.49
#2024-02-05|1717.07
#2024-02-06|1756.19
#2024-02-07|1791.67
#2024-02-08|1808.36
#2024-02-09|1814.38
#2024-02-12|1800.88
#2024-02-13|1795.67
#2024-02-14|1798.78
#2024-02-15|1847.53
#2024-02-16|1854.46
#2024-02-19|1856.37
#2024-02-20|1832.07
#2024-02-21|1838.10
#2024-02-22|1866.17
#2024-02-23|1850.18
#2024-02-26|1876.88
#2024-02-27|1884.64
#2024-02-28|1897.72
#2024-02-29|1911.42
#2024-03-01|1919.77
#2024-03-04|1869.92
#2024-03-05|1854.77
#2024-03-06|1850.30
#2024-03-07|1842.05
#2024-03-08|1830.17
#2024-03-11|1814.67
#2024-03-12|1810.97
#2024-03-13|1781.22
#2024-03-14|1751.36
#2024-03-15|1760.96
#2024-03-18|1814.64
#2024-03-19|1819.09
#2024-03-20|1835.18
#2024-03-21|1850.70
#2024-03-22|1853.34
#2024-03-25|1849.88
#2024-03-26|1866.97
#2024-03-27|1884.77
#2024-03-28|1871.55
#2024-03-29|1870.21
#2024-04-01|1837.94
#2024-04-02|1802.99
#2024-04-03|1811.12
#2024-04-04|1831.61
#2024-04-05|1800.37
#2024-04-08|1847.96
#2024-04-09|1875.44
#2024-04-10|1836.60
#2024-04-11|1848.77
#2024-04-12|1828.34
#2024-04-15|1787.66
#2024-04-16|1745.41
#2024-04-17|1725.09
#2024-04-18|1714.02
#2024-04-19|1689.60
#2024-04-22|1683.48
#2024-04-23|1693.28
#2024-04-24|1769.55
#2024-04-25|1771.00
#2024-04-26|1760.78
#2024-04-29|1852.57
#2024-04-30|1818.58
#2024-05-01|1798.89
#2024-05-02|1818.28
#2024-05-03|1830.25
#2024-05-06|1842.52
#2024-05-07|1819.77
#2024-05-08|1795.05
#2024-05-09|1780.57
#2024-05-10|1753.72
#2024-05-13|1762.79
#2024-05-14|1785.93
#2024-05-15|1782.38
#2024-05-16|1775.38
#2024-05-17|1792.36
#2024-05-20|1783.98
#2024-05-21|1818.95
#2024-05-22|1786.00
#2024-05-23|1760.36
#2024-05-24|1780.00
#2024-05-27|1792.91
#2024-05-28|1783.28
#2024-05-29|1762.05
#2024-05-30|1769.69
#2024-05-31|1782.99
#2024-06-03|1780.80
#2024-06-04|1766.51
#2024-06-05|1745.10
#2024-06-06|1763.68
#2024-06-07|1750.49
#2024-06-10|1750.18
#2024-06-11|1732.45
#2024-06-12|1757.31
#2024-06-13|1745.44
#2024-06-14|1716.74
#2024-06-17|1737.64
#2024-06-18|1735.03
#2024-06-19|1745.10
#2024-06-20|1728.95
#2024-06-21|1724.41
#2024-06-24|1739.93
#2024-06-25|1774.36
#2024-06-26|1795.09
#2024-06-27|1797.73
#2024-06-28|1806.66
#2024-07-01|1844.65
#2024-07-02|1920.15
#2024-07-03|1973.39
#2024-07-04|1991.12
#2024-07-05|1994.28
#2024-07-08|1994.67
#2024-07-09|2015.87
#2024-07-10|2027.00
#2024-07-11|1977.20
#2024-07-12|2007.79
#2024-07-15|2020.12
#2024-07-16|2032.37
#2024-07-17|2013.06
#2024-07-18|1992.14
#2024-07-19|1942.32
#2024-07-22|1982.78
#2024-07-23|1966.57
#2024-07-24|1861.95
#2024-07-25|1840.90
#2024-07-26|1824.96
#2024-07-29|1876.01
#2024-07-30|1843.61
#2024-07-31|1892.82
#2024-08-01|1791.99
#2024-08-02|1735.44
#2024-08-05|1621.38
#2024-08-06|1688.13
#2024-08-07|1647.50
#2024-08-08|1670.41
#2024-08-09|1677.24
#2024-08-12|1659.92
#2024-08-13|1717.99
#2024-08-14|1716.11
#2024-08-15|1769.18
#2024-08-16|1800.75
#2024-08-19|1821.66
#2024-08-20|1825.92
#2024-08-21|1837.10
#2024-08-22|1784.64
#2024-08-23|1837.56
#2024-08-26|1800.32
#2024-08-27|1795.11
#2024-08-28|1794.96
#2024-08-29|1791.98
#2024-08-30|1824.33
#2024-09-02|1821.05
#2024-09-03|1801.43
#2024-09-04|1810.61
#2024-09-05|1838.73
#2024-09-06|1764.86
#2024-09-09|1767.89
#2024-09-10|1780.94
#2024-09-11|1776.32
#2024-09-12|1802.68
#2024-09-13|1810.61
#2024-09-16|1799.41
#2024-09-17|1794.03
#2024-09-18|1807.44
#2024-09-19|1889.34
#2024-09-20|1861.00
#2024-09-23|1905.89
#2024-09-24|1925.18
#2024-09-25|1925.96
#2024-09-26|1941.29
#2024-09-27|1993.34
#2024-09-30|1941.29
#2024-10-01|1932.61
#2024-10-02|1881.36
#2024-10-03|1853.06
#2024-10-04|1880.23
#2024-10-07|1862.57
#2024-10-08|1855.30
#2024-10-09|1844.84
#2024-10-10|1843.09
#2024-10-11|1768.40
#2024-10-14|1772.25
#2024-10-15|1767.97
#2024-10-16|1769.44
#2024-10-17|1766.11
#2024-10-18|1770.30
#2024-10-21|1755.84
#2024-10-22|1751.24
#2024-10-23|1740.92
#2024-10-24|1898.29
#2024-10-25|1924.77
#2024-10-28|1920.50
#2024-10-29|1896.90
#2024-10-30|1893.67
#2024-10-31|1854.08
#2024-11-01|1835.58
#2024-11-04|1822.68
#2024-11-05|1861.97
#2024-11-06|1973.74
#2024-11-07|2025.38
#2024-11-08|2091.07
#2024-11-11|2192.13
#2024-11-12|2120.86
#2024-11-13|2109.90
#2024-11-14|2044.23
#2024-11-15|2086.18
#2024-11-18|2148.65
#2024-11-19|2180.63
#2024-11-20|2151.64
#2024-11-21|2145.75
#2024-11-22|2193.43
#2024-11-25|2161.24
#2024-11-26|2145.74
#2024-11-27|2120.00
#2024-11-28|2124.24
#2024-11-29|2163.03
#2024-12-02|2212.49
#2024-12-03|2200.30
#2024-12-04|2214.23
#2024-12-05|2254.49
#2024-12-06|2325.10
#2024-12-09|2331.70
#2024-12-10|2374.73
#2024-12-11|2451.59
#2024-12-12|2436.93
#2024-12-13|2491.46
#2024-12-16|2570.47
#2024-12-17|2622.64
#2024-12-18|2489.23
#2024-12-19|2456.32
#2024-12-20|2419.52
#2024-12-23|2460.84
#2024-12-24|2579.35
#2024-12-25|2596.40
#2024-12-26|2593.72
#2024-12-27|2528.06
#2024-12-30|2471.18
#2024-12-31|2424.06
#2025-01-01|2424.06
#2025-01-02|2332.87
#2025-01-03|2442.19
#2025-01-06|2440.09
#2025-01-07|2383.29
#2025-01-08|2379.13
#2025-01-09|2365.52
#2025-01-10|2356.48
#2025-01-13|2385.42
#2025-01-14|2359.80
#2025-01-15|2481.13
#2025-01-16|2423.72
#2025-01-17|2457.83
#2025-01-20|2476.56
#2025-01-21|2475.19
#2025-01-22|2445.17
#2025-01-23|2441.90
#2025-01-24|2421.63
#2025-01-27|2405.61
#2025-01-28|2387.03
#2025-01-29|2363.19
#2025-01-30|2411.80
#2025-01-31|2421.43
#2025-02-03|2306.71
#2025-02-04|2351.45
#2025-02-05|2326.02
#2025-02-06|2302.80
#2025-02-07|2246.17
#2025-02-10|2206.28
#2025-02-11|2124.96
#2025-02-12|2144.13
#2025-02-13|2237.90
#2025-02-14|2244.40
#2025-02-17|2240.86
#2025-02-18|2238.41
#2025-02-19|2249.30
#2025-02-20|2227.18
#2025-02-21|2166.59
#2025-02-24|2146.33
#2025-02-25|2050.70
#2025-02-26|2015.99
#2025-02-27|1986.52
#2025-02-28|2005.96
#2025-03-03|1994.47
#2025-03-04|1933.38
#2025-03-05|1989.93
#2025-03-06|1946.83
#2025-03-07|1943.85
#2025-03-10|1813.37
#2025-03-11|1823.63
#2025-03-12|1882.32
#2025-03-13|1845.13
#2025-03-14|1883.33
#2025-03-17|1851.97
#2025-03-18|1824.05
#2025-03-19|1866.40
#2025-03-20|1863.66
#2025-03-21|1897.56
#2025-03-24|2003.80
#2025-03-25|2048.86
#2025-03-26|1984.97
#2025-03-27|1965.28
#2025-03-28|1911.97
#2025-03-31|1876.04
#2025-04-01|1914.17
#2025-04-02|1969.45
#2025-04-03|1873.74
#2025-04-04|1759.29
#2025-04-07|1683.06
#2025-04-08|1667.58
#2025-04-09|1846.70
#2025-04-10|1819.67
#2025-04-11|1803.77
#2025-04-14|1815.98
#2025-04-15|1846.14
#2025-04-16|1797.89
#2025-04-17|1802.72
#2025-04-18|1812.56
#2025-04-21|1756.07
#2025-04-22|1798.57
#2025-04-23|1864.88
#2025-04-24|1911.44
#2025-04-25|2005.01
#2025-04-28|2034.09
#2025-04-29|2060.18
#2025-04-30|2014.68
#2025-05-01|2002.46
#2025-05-02|2042.74
#2025-05-05|2018.50
#2025-05-06|2006.20
#2025-05-07|1995.08
#2025-05-08|2022.87
#2025-05-09|2085.26
#2025-05-12|2160.65
#2025-05-13|2239.58
#2025-05-14|2275.66
#2025-05-15|2243.88
#2025-05-16|2268.02
#2025-05-19|2248.65
#2025-05-20|2264.57
#2025-05-21|2231.91
#2025-05-22|2241.44
#2025-05-23|2235.80
#2025-05-26|2237.81
#2025-05-27|2317.20
#2025-05-28|2295.44
#2025-05-29|2325.85
#2025-05-30|2283.48
#2025-06-02|2254.66
#2025-06-03|2255.35
#2025-06-04|2215.32
#2025-06-05|2032.95
#2025-06-06|2066.57
#2025-06-09|2119.95
#2025-06-10|2188.47
#2025-06-11|2191.61
#2025-06-12|2162.67
#2025-06-13|2163.93
#2025-06-16|2183.37
#2025-06-17|2128.04
#2025-06-18|2154.13
#2025-06-19|2139.21
#2025-06-20|2137.54
#2025-06-23|2224.34
#2025-06-24|2209.10
#2025-06-25|2155.10
#2025-06-26|2153.64
#2025-06-27|2166.12
#2025-06-30|2137.93
#2025-07-01|2083.84
#2025-07-02|2146.45
#2025-07-03|2150.96
#2025-07-04|2145.71
#2025-07-07|2053.34
#2025-07-08|2072.38
#2025-07-09|2079.05
#2025-07-10|2131.22
#2025-07-11|2144.56
#2025-07-14|2159.09
#2025-07-15|2128.84
#2025-07-16|2156.99
#2025-07-17|2153.45
#2025-07-18|2186.96
#2025-07-21|2188.69
#2025-07-22|2198.31
#2025-07-23|2280.60
#2025-07-24|2180.50
#2025-07-25|2206.93
#2025-07-28|2234.95
#2025-07-29|2199.77
#2025-07-30|2185.32
#2025-07-31|2129.95
#2025-08-01|2117.80
#2025-08-04|2139.60
#2025-08-05|2141.44
#2025-08-06|2191.20
#2025-08-07|2198.98
#2025-08-08|2245.80
#2025-08-11|2277.15
#2025-08-12|2303.47
#2025-08-13|2314.52
#2025-08-14|2286.39
#2025-08-15|2282.59
#2025-08-18|2303.33
#2025-08-19|2295.64
#2025-08-20|2279.18
#2025-08-21|2251.06
#2025-08-22|2346.08
#2025-08-25|2366.90
#2025-08-26|2373.62
#2025-08-27|2362.51
#2025-08-28|2360.20
#2025-08-29|2311.22
#2025-09-01|2309.02
#2025-09-02|2287.78
#2025-09-03|2300.59
#2025-09-04|2321.85
#2025-09-05|2386.78
#2025-09-08|2371.33
#2025-09-09|2371.01
#2025-09-10|2364.18
#2025-09-11|2440.20
#2025-09-12|2531.21
#2025-09-15|2580.09
#2025-09-16|2634.29
#2025-09-17|2651.52
#2025-09-18|2612.42
#2025-09-19|2639.62
#2025-09-22|2673.14
#2025-09-23|2648.22
#2025-09-24|2699.05
#2025-09-25|2631.75
#2025-09-26|2695.68
#2025-09-29|2699.84
#2025-09-30|2703.56
#2025-10-01|2755.81
#2025-10-02|2670.31
#2025-10-03|2659.52
#2025-10-06|2755.73
#2025-10-07|2680.72
#2025-10-08|2682.92
#2025-10-09|2654.42
#2025-10-10|2560.78
#2025-10-13|2640.00
#2025-10-14|2610.00
#2025-10-15|2644.02
#2025-10-16|2639.13
#2025-10-17|2674.45
#2025-10-20|2722.17
#2025-10-21|2715.86
#2025-10-22|2719.19
#2025-10-23|2744.36
#2025-10-24|2708.68
#2025-10-27|2787.64
#2025-10-28|2810.91
#2025-10-29|2816.81
#2025-10-30|2734.74
#2025-10-31|2790.66
#2025-11-03|2830.22
#2025-11-04|2743.54
#2025-11-05|2793.76
#2025-11-06|2755.91
#2025-11-07|2700.20
#2025-11-10|2756.35
#2025-11-11|2744.91
#2025-11-12|2724.91
#2025-11-13|2631.63
#2025-11-14|2630.35
#2025-11-17|2621.59
#2025-11-18|2565.75
#2025-11-19|2572.16
#2025-11-20|2533.00
#2025-11-21|2537.77
#2025-11-24|2632.85
#2025-11-25|2649.83
#2025-11-26|2687.92
#2025-11-27|2690.19
#2025-11-28|2706.93
#2025-12-01|2702.25
#2025-12-02|2694.77
#2025-12-03|2756.21
#2025-12-04|2813.90
#2025-12-05|2806.75
#2025-12-08|2758.11
#2025-12-09|2773.92
#2025-12-10|2812.34
#2025-12-11|2802.14
#2025-12-12|2871.06
#2025-12-15|2942.28
#2025-12-16|2982.10
#2025-12-17|2896.52
#2025-12-18|2952.35
#2025-12-19|2953.23
#2025-12-22|2990.82
#2025-12-23|2969.62
#2025-12-24|2965.05
#2025-12-25|2969.08
#2025-12-26|2927.23
#2025-12-29|2876.31
#2025-12-30|2854.05
#2025-12-31|2833.11
#2026-01-01|2833.11
#2026-01-02|2800.15
#2026-01-05|2858.81
#2026-01-06|2798.50
#2026-01-07|2783.65
#2026-01-08|2792.53
#2026-01-09|2839.11
#2026-01-12|2848.51
#2026-01-13|2882.67
#2026-01-14|2857.94
#2026-01-15|2869.48