Table Data - Nasdaq Global Automobiles and Parts Large Mid Cap Index
| Title | Nasdaq Global Automobiles and Parts Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQG4010LM |
| 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 2026-05-19 |
| Last Updated | 2026-05-19 10:49 PM CDT |
| Notes | For more information about this series, see: NQG4010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 495.48 |
| 2001-04-02 | 494.38 |
| 2001-04-03 | 491.16 |
| 2001-04-04 | 498.12 |
| 2001-04-05 | 502.27 |
| 2001-04-06 | 499.99 |
| 2001-04-09 | 496.85 |
| 2001-04-10 | 500.12 |
| 2001-04-11 | 501.64 |
| 2001-04-12 | 504.07 |
| 2001-04-13 | . |
| 2001-04-16 | 498.38 |
| 2001-04-17 | 498.31 |
| 2001-04-18 | 516.64 |
| 2001-04-19 | 520.06 |
| 2001-04-20 | 519.67 |
| 2001-04-23 | 515.85 |
| 2001-04-24 | 514.86 |
| 2001-04-25 | 512.26 |
| 2001-04-26 | 519.42 |
| 2001-04-27 | 517.59 |
| 2001-04-30 | 519.29 |
| 2001-05-01 | 526.75 |
| 2001-05-02 | 538.68 |
| 2001-05-03 | 536.72 |
| 2001-05-04 | 538.84 |
| 2001-05-07 | 535.95 |
| 2001-05-08 | 527.82 |
| 2001-05-09 | 526.66 |
| 2001-05-10 | 525.96 |
| 2001-05-11 | 523.10 |
| 2001-05-14 | 517.78 |
| 2001-05-15 | 519.59 |
| 2001-05-16 | 523.77 |
| 2001-05-17 | 530.35 |
| 2001-05-18 | 525.39 |
| 2001-05-21 | 527.73 |
| 2001-05-22 | 522.06 |
| 2001-05-23 | 524.31 |
| 2001-05-24 | 522.14 |
| 2001-05-25 | 521.00 |
| 2001-05-28 | . |
| 2001-05-29 | 518.04 |
| 2001-05-30 | 511.15 |
| 2001-05-31 | 512.40 |
| 2001-06-01 | 510.60 |
| 2001-06-04 | 511.28 |
| 2001-06-05 | 512.29 |
| 2001-06-06 | 510.52 |
| 2001-06-07 | 510.45 |
| 2001-06-08 | 507.64 |
| 2001-06-11 | 507.27 |
| 2001-06-12 | 503.49 |
| 2001-06-13 | 503.98 |
| 2001-06-14 | 506.02 |
| 2001-06-15 | 500.71 |
| 2001-06-18 | 501.68 |
| 2001-06-19 | 503.02 |
| 2001-06-20 | 504.84 |
| 2001-06-21 | 513.69 |
| 2001-06-22 | 512.53 |
| 2001-06-25 | 514.67 |
| 2001-06-26 | 511.88 |
| 2001-06-27 | 510.00 |
| 2001-06-28 | 510.79 |
| 2001-06-29 | 516.27 |
| 2001-07-02 | 523.06 |
| 2001-07-03 | 522.57 |
| 2001-07-04 | . |
| 2001-07-05 | 518.58 |
| 2001-07-06 | 510.06 |
| 2001-07-09 | 514.33 |
| 2001-07-10 | 515.45 |
| 2001-07-11 | 521.11 |
| 2001-07-12 | 519.56 |
| 2001-07-13 | 521.99 |
| 2001-07-16 | 522.39 |
| 2001-07-17 | 522.31 |
| 2001-07-18 | 517.80 |
| 2001-07-19 | 518.05 |
| 2001-07-20 | 521.01 |
| 2001-07-23 | 509.66 |
| 2001-07-24 | 509.21 |
| 2001-07-25 | 513.30 |
| 2001-07-26 | 513.29 |
| 2001-07-27 | 516.17 |
| 2001-07-30 | 511.03 |
| 2001-07-31 | 516.21 |
| 2001-08-01 | 514.88 |
| 2001-08-02 | 517.79 |
| 2001-08-03 | 512.20 |
| 2001-08-06 | 509.02 |
| 2001-08-07 | 503.56 |
| 2001-08-08 | 500.92 |
| 2001-08-09 | 498.56 |
| 2001-08-10 | 501.15 |
| 2001-08-13 | 497.62 |
| 2001-08-14 | 499.40 |
| 2001-08-15 | 498.17 |
| 2001-08-16 | 491.51 |
| 2001-08-17 | 475.84 |
| 2001-08-20 | 465.96 |
| 2001-08-21 | 464.84 |
| 2001-08-22 | 470.64 |
| 2001-08-23 | 466.80 |
| 2001-08-24 | 471.59 |
| 2001-08-27 | 467.98 |
| 2001-08-28 | 463.76 |
| 2001-08-29 | 460.44 |
| 2001-08-30 | 453.03 |
| 2001-08-31 | 452.89 |
| 2001-09-03 | . |
| 2001-09-04 | 454.14 |
| 2001-09-05 | 450.31 |
| 2001-09-06 | 448.90 |
| 2001-09-07 | 443.26 |
| 2001-09-10 | 438.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 380.25 |
| 2001-09-18 | 375.85 |
| 2001-09-19 | 368.60 |
| 2001-09-20 | 347.34 |
| 2001-09-21 | 336.62 |
| 2001-09-24 | 348.60 |
| 2001-09-25 | 355.89 |
| 2001-09-26 | 350.76 |
| 2001-09-27 | 354.52 |
| 2001-09-28 | 368.04 |
| 2001-10-01 | 376.69 |
| 2001-10-02 | 384.20 |
| 2001-10-03 | 384.09 |
| 2001-10-04 | 390.07 |
| 2001-10-05 | 393.41 |
| 2001-10-08 | 392.56 |
| 2001-10-09 | 382.46 |
| 2001-10-10 | 390.51 |
| 2001-10-11 | 401.04 |
| 2001-10-12 | 402.01 |
| 2001-10-15 | 396.25 |
| 2001-10-16 | 396.56 |
| 2001-10-17 | 395.67 |
| 2001-10-18 | 391.92 |
| 2001-10-19 | 387.08 |
| 2001-10-22 | 388.57 |
| 2001-10-23 | 396.46 |
| 2001-10-24 | 399.26 |
| 2001-10-25 | 398.20 |
| 2001-10-26 | 398.64 |
| 2001-10-29 | 392.84 |
| 2001-10-30 | 387.18 |
| 2001-10-31 | 382.18 |
| 2001-11-01 | 391.05 |
| 2001-11-02 | 390.81 |
| 2001-11-05 | 399.06 |
| 2001-11-06 | 399.65 |
| 2001-11-07 | 396.48 |
| 2001-11-08 | 403.61 |
| 2001-11-09 | 403.58 |
| 2001-11-12 | 395.89 |
| 2001-11-13 | 398.37 |
| 2001-11-14 | 402.52 |
| 2001-11-15 | 407.76 |
| 2001-11-16 | 411.44 |
| 2001-11-19 | 426.00 |
| 2001-11-20 | 424.91 |
| 2001-11-21 | 421.42 |
| 2001-11-22 | . |
| 2001-11-23 | 425.20 |
| 2001-11-26 | 433.05 |
| 2001-11-27 | 428.42 |
| 2001-11-28 | 420.04 |
| 2001-11-29 | 421.15 |
| 2001-11-30 | 423.92 |
| 2001-12-03 | 417.74 |
| 2001-12-04 | 414.78 |
| 2001-12-05 | 424.24 |
| 2001-12-06 | 431.69 |
| 2001-12-07 | 425.64 |
| 2001-12-10 | 416.59 |
| 2001-12-11 | 413.50 |
| 2001-12-12 | 414.96 |
| 2001-12-13 | 405.99 |
| 2001-12-14 | 406.47 |
| 2001-12-17 | 406.49 |
| 2001-12-18 | 408.70 |
| 2001-12-19 | 407.48 |
| 2001-12-20 | 407.20 |
| 2001-12-21 | 409.11 |
| 2001-12-24 | 407.36 |
| 2001-12-25 | . |
| 2001-12-26 | 409.39 |
| 2001-12-27 | 417.68 |
| 2001-12-28 | 422.71 |
| 2001-12-31 | 422.97 |
| 2002-01-01 | . |
| 2002-01-02 | 424.84 |
| 2002-01-03 | 429.43 |
| 2002-01-04 | 440.59 |
| 2002-01-07 | 434.32 |
| 2002-01-08 | 430.51 |
| 2002-01-09 | 431.02 |
| 2002-01-10 | 424.87 |
| 2002-01-11 | 426.47 |
| 2002-01-14 | 424.53 |
| 2002-01-15 | 418.50 |
| 2002-01-16 | 417.06 |
| 2002-01-17 | 416.62 |
| 2002-01-18 | 419.37 |
| 2002-01-21 | . |
| 2002-01-22 | 414.19 |
| 2002-01-23 | 417.24 |
| 2002-01-24 | 421.21 |
| 2002-01-25 | 423.48 |
| 2002-01-28 | 433.77 |
| 2002-01-29 | 423.53 |
| 2002-01-30 | 421.63 |
| 2002-01-31 | 426.77 |
| 2002-02-01 | 425.78 |
| 2002-02-04 | 420.45 |
| 2002-02-05 | 409.26 |
| 2002-02-06 | 404.23 |
| 2002-02-07 | 406.81 |
| 2002-02-08 | 411.31 |
| 2002-02-11 | 414.51 |
| 2002-02-12 | 417.67 |
| 2002-02-13 | 426.89 |
| 2002-02-14 | 422.59 |
| 2002-02-15 | 422.13 |
| 2002-02-18 | . |
| 2002-02-19 | 410.47 |
| 2002-02-20 | 413.34 |
| 2002-02-21 | 423.22 |
| 2002-02-22 | 422.32 |
| 2002-02-25 | 429.85 |
| 2002-02-26 | 429.74 |
| 2002-02-27 | 433.03 |
| 2002-02-28 | 435.62 |
| 2002-03-01 | 445.57 |
| 2002-03-04 | 466.79 |
| 2002-03-05 | 462.38 |
| 2002-03-06 | 468.53 |
| 2002-03-07 | 479.79 |
| 2002-03-08 | 472.56 |
| 2002-03-11 | 477.04 |
| 2002-03-12 | 473.48 |
| 2002-03-13 | 474.07 |
| 2002-03-14 | 477.93 |
| 2002-03-15 | 485.15 |
| 2002-03-18 | 481.22 |
| 2002-03-19 | 489.14 |
| 2002-03-20 | 480.23 |
| 2002-03-21 | 479.22 |
| 2002-03-22 | 475.82 |
| 2002-03-25 | 468.74 |
| 2002-03-26 | 470.28 |
| 2002-03-27 | 471.70 |
| 2002-03-28 | 476.98 |
| 2002-03-29 | . |
| 2002-04-01 | 469.66 |
| 2002-04-02 | 468.16 |
| 2002-04-03 | 466.15 |
| 2002-04-04 | 465.77 |
| 2002-04-05 | 466.66 |
| 2002-04-08 | 465.09 |
| 2002-04-09 | 462.42 |
| 2002-04-10 | 470.65 |
| 2002-04-11 | 463.43 |
| 2002-04-12 | 463.25 |
| 2002-04-15 | 468.22 |
| 2002-04-16 | 478.72 |
| 2002-04-17 | 483.42 |
| 2002-04-18 | 484.16 |
| 2002-04-19 | 484.57 |
| 2002-04-22 | 483.47 |
| 2002-04-23 | 487.59 |
| 2002-04-24 | 485.07 |
| 2002-04-25 | 482.69 |
| 2002-04-26 | 478.24 |
| 2002-04-29 | 474.90 |
| 2002-04-30 | 477.99 |
| 2002-05-01 | 484.43 |
| 2002-05-02 | 482.18 |
| 2002-05-03 | 483.97 |
| 2002-05-06 | 481.99 |
| 2002-05-07 | 477.52 |
| 2002-05-08 | 485.27 |
| 2002-05-09 | 485.45 |
| 2002-05-10 | 485.98 |
| 2002-05-13 | 487.95 |
| 2002-05-14 | 490.02 |
| 2002-05-15 | 493.67 |
| 2002-05-16 | 495.09 |
| 2002-05-17 | 502.84 |
| 2002-05-20 | 498.64 |
| 2002-05-21 | 497.95 |
| 2002-05-22 | 500.13 |
| 2002-05-23 | 492.13 |
| 2002-05-24 | 497.22 |
| 2002-05-27 | . |
| 2002-05-28 | 495.44 |
| 2002-05-29 | 493.97 |
| 2002-05-30 | 490.40 |
| 2002-05-31 | 483.60 |
| 2002-06-03 | 482.64 |
| 2002-06-04 | 474.93 |
| 2002-06-05 | 473.62 |
| 2002-06-06 | 474.64 |
| 2002-06-07 | 471.05 |
| 2002-06-10 | 469.74 |
| 2002-06-11 | 471.31 |
| 2002-06-12 | 471.62 |
| 2002-06-13 | 463.51 |
| 2002-06-14 | 452.42 |
| 2002-06-17 | 453.41 |
| 2002-06-18 | 460.29 |
| 2002-06-19 | 453.27 |
| 2002-06-20 | 445.44 |
| 2002-06-21 | 441.80 |
| 2002-06-24 | 441.46 |
| 2002-06-25 | 444.98 |
| 2002-06-26 | 444.07 |
| 2002-06-27 | 445.36 |
| 2002-06-28 | 459.05 |
| 2002-07-01 | 453.17 |
| 2002-07-02 | 449.95 |
| 2002-07-03 | 446.81 |
| 2002-07-04 | . |
| 2002-07-05 | 455.09 |
| 2002-07-08 | 454.24 |
| 2002-07-09 | 454.01 |
| 2002-07-10 | 440.76 |
| 2002-07-11 | 434.97 |
| 2002-07-12 | 435.44 |
| 2002-07-15 | 431.01 |
| 2002-07-16 | 428.52 |
| 2002-07-17 | 428.09 |
| 2002-07-18 | 435.38 |
| 2002-07-19 | 425.98 |
| 2002-07-22 | 416.61 |
| 2002-07-23 | 412.69 |
| 2002-07-24 | 421.14 |
| 2002-07-25 | 414.35 |
| 2002-07-26 | 405.56 |
| 2002-07-29 | 422.18 |
| 2002-07-30 | 432.42 |
| 2002-07-31 | 425.79 |
| 2002-08-01 | 420.10 |
| 2002-08-02 | 413.40 |
| 2002-08-05 | 402.05 |
| 2002-08-06 | 404.56 |
| 2002-08-07 | 414.93 |
| 2002-08-08 | 418.82 |
| 2002-08-09 | 428.29 |
| 2002-08-12 | 422.09 |
| 2002-08-13 | 420.45 |
| 2002-08-14 | 421.77 |
| 2002-08-15 | 426.37 |
| 2002-08-16 | 424.96 |
| 2002-08-19 | 427.86 |
| 2002-08-20 | 426.60 |
| 2002-08-21 | 433.60 |
| 2002-08-22 | 435.12 |
| 2002-08-23 | 432.27 |
| 2002-08-26 | 436.11 |
| 2002-08-27 | 436.91 |
| 2002-08-28 | 427.41 |
| 2002-08-29 | 425.38 |
| 2002-08-30 | 426.63 |
| 2002-09-02 | . |
| 2002-09-03 | 408.05 |
| 2002-09-04 | 405.61 |
| 2002-09-05 | 404.45 |
| 2002-09-06 | 408.59 |
| 2002-09-09 | 411.37 |
| 2002-09-10 | 415.97 |
| 2002-09-11 | 421.44 |
| 2002-09-12 | 415.38 |
| 2002-09-13 | 407.02 |
| 2002-09-16 | 404.28 |
| 2002-09-17 | 409.83 |
| 2002-09-18 | 405.56 |
| 2002-09-19 | 407.22 |
| 2002-09-20 | 400.81 |
| 2002-09-23 | 392.52 |
| 2002-09-24 | 383.73 |
| 2002-09-25 | 384.83 |
| 2002-09-26 | 396.03 |
| 2002-09-27 | 393.47 |
| 2002-09-30 | 384.39 |
| 2002-10-01 | 384.95 |
| 2002-10-02 | 380.81 |
| 2002-10-03 | 376.13 |
| 2002-10-04 | 373.82 |
| 2002-10-07 | 364.66 |
| 2002-10-08 | 358.72 |
| 2002-10-09 | 347.36 |
| 2002-10-10 | 351.08 |
| 2002-10-11 | 365.50 |
| 2002-10-14 | 361.07 |
| 2002-10-15 | 378.06 |
| 2002-10-16 | 379.65 |
| 2002-10-17 | 388.02 |
| 2002-10-18 | 388.04 |
| 2002-10-21 | 395.97 |
| 2002-10-22 | 389.83 |
| 2002-10-23 | 389.67 |
| 2002-10-24 | 390.72 |
| 2002-10-25 | 393.08 |
| 2002-10-28 | 393.53 |
| 2002-10-29 | 376.46 |
| 2002-10-30 | 375.12 |
| 2002-10-31 | 377.26 |
| 2002-11-01 | 382.83 |
| 2002-11-04 | 386.47 |
| 2002-11-05 | 389.77 |
| 2002-11-06 | 389.60 |
| 2002-11-07 | 384.34 |
| 2002-11-08 | 383.08 |
| 2002-11-11 | 375.55 |
| 2002-11-12 | 377.58 |
| 2002-11-13 | 377.31 |
| 2002-11-14 | 381.25 |
| 2002-11-15 | 386.38 |
| 2002-11-18 | 383.18 |
| 2002-11-19 | 383.87 |
| 2002-11-20 | 383.50 |
| 2002-11-21 | 390.96 |
| 2002-11-22 | 394.31 |
| 2002-11-25 | 397.36 |
| 2002-11-26 | 392.89 |
| 2002-11-27 | 401.17 |
| 2002-11-28 | . |
| 2002-11-29 | 405.00 |
| 2002-12-02 | 401.72 |
| 2002-12-03 | 395.37 |
| 2002-12-04 | 394.98 |
| 2002-12-05 | 389.51 |
| 2002-12-06 | 391.47 |
| 2002-12-09 | 384.80 |
| 2002-12-10 | 389.22 |
| 2002-12-11 | 389.56 |
| 2002-12-12 | 389.52 |
| 2002-12-13 | 387.08 |
| 2002-12-16 | 389.11 |
| 2002-12-17 | 387.47 |
| 2002-12-18 | 377.38 |
| 2002-12-19 | 378.48 |
| 2002-12-20 | 380.88 |
| 2002-12-23 | 379.31 |
| 2002-12-24 | 380.88 |
| 2002-12-25 | . |
| 2002-12-26 | 383.33 |
| 2002-12-27 | 378.84 |
| 2002-12-30 | 382.78 |
| 2002-12-31 | 383.13 |
| 2003-01-01 | . |
| 2003-01-02 | 391.40 |
| 2003-01-03 | 389.00 |
| 2003-01-06 | 397.54 |
| 2003-01-07 | 393.75 |
| 2003-01-08 | 384.64 |
| 2003-01-09 | 387.85 |
| 2003-01-10 | 388.85 |
| 2003-01-13 | 391.58 |
| 2003-01-14 | 393.02 |
| 2003-01-15 | 389.84 |
| 2003-01-16 | 390.33 |
| 2003-01-17 | 386.55 |
| 2003-01-20 | . |
| 2003-01-21 | 381.98 |
| 2003-01-22 | 374.57 |
| 2003-01-23 | 378.12 |
| 2003-01-24 | 372.79 |
| 2003-01-27 | 367.07 |
| 2003-01-28 | 368.38 |
| 2003-01-29 | 367.24 |
| 2003-01-30 | 362.02 |
| 2003-01-31 | 364.97 |
| 2003-02-03 | 371.64 |
| 2003-02-04 | 369.15 |
| 2003-02-05 | 372.23 |
| 2003-02-06 | 367.33 |
| 2003-02-07 | 363.13 |
| 2003-02-10 | 362.77 |
| 2003-02-11 | 362.84 |
| 2003-02-12 | 360.35 |
| 2003-02-13 | 357.25 |
| 2003-02-14 | 362.49 |
| 2003-02-17 | . |
| 2003-02-18 | 365.77 |
| 2003-02-19 | 364.49 |
| 2003-02-20 | 364.14 |
| 2003-02-21 | 364.17 |
| 2003-02-24 | 361.64 |
| 2003-02-25 | 356.06 |
| 2003-02-26 | 353.87 |
| 2003-02-27 | 356.93 |
| 2003-02-28 | 357.98 |
| 2003-03-03 | 360.84 |
| 2003-03-04 | 351.74 |
| 2003-03-05 | 349.50 |
| 2003-03-06 | 342.72 |
| 2003-03-07 | 340.25 |
| 2003-03-10 | 336.41 |
| 2003-03-11 | 327.74 |
| 2003-03-12 | 329.10 |
| 2003-03-13 | 333.50 |
| 2003-03-14 | 333.30 |
| 2003-03-17 | 337.55 |
| 2003-03-18 | 343.56 |
| 2003-03-19 | 345.04 |
| 2003-03-20 | 350.11 |
| 2003-03-21 | 354.26 |
| 2003-03-24 | 351.84 |
| 2003-03-25 | 349.77 |
| 2003-03-26 | 351.19 |
| 2003-03-27 | 349.78 |
| 2003-03-28 | 344.67 |
| 2003-03-31 | 336.19 |
| 2003-04-01 | 337.57 |
| 2003-04-02 | 343.29 |
| 2003-04-03 | 342.85 |
| 2003-04-04 | 344.05 |
| 2003-04-07 | 354.81 |
| 2003-04-08 | 349.52 |
| 2003-04-09 | 347.81 |
| 2003-04-10 | 345.52 |
| 2003-04-11 | 341.07 |
| 2003-04-14 | 346.13 |
| 2003-04-15 | 350.52 |
| 2003-04-16 | 350.63 |
| 2003-04-17 | 355.62 |
| 2003-04-18 | . |
| 2003-04-21 | 357.84 |
| 2003-04-22 | 361.90 |
| 2003-04-23 | 365.58 |
| 2003-04-24 | 362.01 |
| 2003-04-25 | 350.64 |
| 2003-04-28 | 355.75 |
| 2003-04-29 | 356.50 |
| 2003-04-30 | 368.12 |
| 2003-05-01 | 367.80 |
| 2003-05-02 | 369.51 |
| 2003-05-05 | 370.80 |
| 2003-05-06 | 378.44 |
| 2003-05-07 | 380.14 |
| 2003-05-08 | 374.68 |
| 2003-05-09 | 378.62 |
| 2003-05-12 | 380.67 |
| 2003-05-13 | 375.43 |
| 2003-05-14 | 376.15 |
| 2003-05-15 | 372.79 |
| 2003-05-16 | 369.78 |
| 2003-05-19 | 364.07 |
| 2003-05-20 | 364.16 |
| 2003-05-21 | 362.04 |
| 2003-05-22 | 365.20 |
| 2003-05-23 | 365.08 |
| 2003-05-26 | . |
| 2003-05-27 | 367.60 |
| 2003-05-28 | 366.25 |
| 2003-05-29 | 370.45 |
| 2003-05-30 | 379.03 |
| 2003-06-02 | 385.98 |
| 2003-06-03 | 382.76 |
| 2003-06-04 | 384.56 |
| 2003-06-05 | 388.98 |
| 2003-06-06 | 392.42 |
| 2003-06-09 | 394.01 |
| 2003-06-10 | 396.08 |
| 2003-06-11 | 402.50 |
| 2003-06-12 | 404.43 |
| 2003-06-13 | 402.95 |
| 2003-06-16 | 406.16 |
| 2003-06-17 | 413.39 |
| 2003-06-18 | 415.80 |
| 2003-06-19 | 415.25 |
| 2003-06-20 | 414.86 |
| 2003-06-23 | 410.72 |
| 2003-06-24 | 403.24 |
| 2003-06-25 | 402.85 |
| 2003-06-26 | 404.63 |
| 2003-06-27 | 408.21 |
| 2003-06-30 | 408.56 |
| 2003-07-01 | 406.58 |
| 2003-07-02 | 414.93 |
| 2003-07-03 | 423.99 |
| 2003-07-04 | . |
| 2003-07-07 | 427.94 |
| 2003-07-08 | 432.51 |
| 2003-07-09 | 434.91 |
| 2003-07-10 | 431.98 |
| 2003-07-11 | 427.93 |
| 2003-07-14 | 429.79 |
| 2003-07-15 | 427.58 |
| 2003-07-16 | 422.15 |
| 2003-07-17 | 415.23 |
| 2003-07-18 | 417.40 |
| 2003-07-21 | 414.84 |
| 2003-07-22 | 413.91 |
| 2003-07-23 | 416.68 |
| 2003-07-24 | 419.19 |
| 2003-07-25 | 423.52 |
| 2003-07-28 | 421.81 |
| 2003-07-29 | 418.22 |
| 2003-07-30 | 413.79 |
| 2003-07-31 | 417.38 |
| 2003-08-01 | 416.41 |
| 2003-08-04 | 413.41 |
| 2003-08-05 | 411.92 |
| 2003-08-06 | 413.16 |
| 2003-08-07 | 415.95 |
| 2003-08-08 | 413.71 |
| 2003-08-11 | 416.54 |
| 2003-08-12 | 418.75 |
| 2003-08-13 | 425.34 |
| 2003-08-14 | 432.50 |
| 2003-08-15 | 434.55 |
| 2003-08-18 | 436.70 |
| 2003-08-19 | 438.41 |
| 2003-08-20 | 441.49 |
| 2003-08-21 | 449.98 |
| 2003-08-22 | 443.11 |
| 2003-08-25 | 438.81 |
| 2003-08-26 | 438.51 |
| 2003-08-27 | 440.73 |
| 2003-08-28 | 440.31 |
| 2003-08-29 | 445.35 |
| 2003-09-01 | . |
| 2003-09-02 | 453.27 |
| 2003-09-03 | 456.61 |
| 2003-09-04 | 460.10 |
| 2003-09-05 | 462.34 |
| 2003-09-08 | 461.06 |
| 2003-09-09 | 460.23 |
| 2003-09-10 | 455.23 |
| 2003-09-11 | 456.28 |
| 2003-09-12 | 463.62 |
| 2003-09-15 | 463.52 |
| 2003-09-16 | 475.36 |
| 2003-09-17 | 479.08 |
| 2003-09-18 | 478.79 |
| 2003-09-19 | 473.12 |
| 2003-09-22 | 459.95 |
| 2003-09-23 | 459.22 |
| 2003-09-24 | 452.92 |
| 2003-09-25 | 446.81 |
| 2003-09-26 | 446.41 |
| 2003-09-29 | 445.18 |
| 2003-09-30 | 440.42 |
| 2003-10-01 | 448.91 |
| 2003-10-02 | 450.81 |
| 2003-10-03 | 456.96 |
| 2003-10-06 | 460.61 |
| 2003-10-07 | 466.32 |
| 2003-10-08 | 454.54 |
| 2003-10-09 | 461.24 |
| 2003-10-10 | 465.78 |
| 2003-10-13 | 467.17 |
| 2003-10-14 | 469.56 |
| 2003-10-15 | 467.83 |
| 2003-10-16 | 473.39 |
| 2003-10-17 | 467.67 |
| 2003-10-20 | 468.67 |
| 2003-10-21 | 466.79 |
| 2003-10-22 | 462.63 |
| 2003-10-23 | 452.45 |
| 2003-10-24 | 452.18 |
| 2003-10-27 | 456.31 |
| 2003-10-28 | 457.78 |
| 2003-10-29 | 460.91 |
| 2003-10-30 | 460.72 |
| 2003-10-31 | 456.47 |
| 2003-11-03 | 456.07 |
| 2003-11-04 | 474.54 |
| 2003-11-05 | 468.69 |
| 2003-11-06 | 466.39 |
| 2003-11-07 | 472.93 |
| 2003-11-10 | 475.00 |
| 2003-11-11 | 466.51 |
| 2003-11-12 | 469.77 |
| 2003-11-13 | 476.22 |
| 2003-11-14 | 474.87 |
| 2003-11-17 | 465.19 |
| 2003-11-18 | 461.17 |
| 2003-11-19 | 454.27 |
| 2003-11-20 | 454.07 |
| 2003-11-21 | 454.50 |
| 2003-11-24 | 456.38 |
| 2003-11-25 | 458.26 |
| 2003-11-26 | 466.12 |
| 2003-11-27 | . |
| 2003-11-28 | 471.09 |
| 2003-12-01 | 477.24 |
| 2003-12-02 | 479.17 |
| 2003-12-03 | 483.19 |
| 2003-12-04 | 488.73 |
| 2003-12-05 | 487.83 |
| 2003-12-08 | 487.78 |
| 2003-12-09 | 489.36 |
| 2003-12-10 | 486.35 |
| 2003-12-11 | 493.62 |
| 2003-12-12 | 499.84 |
| 2003-12-15 | 503.67 |
| 2003-12-16 | 499.95 |
| 2003-12-17 | 497.29 |
| 2003-12-18 | 505.87 |
| 2003-12-19 | 510.08 |
| 2003-12-22 | 518.81 |
| 2003-12-23 | 518.33 |
| 2003-12-24 | 518.53 |
| 2003-12-25 | . |
| 2003-12-26 | 515.78 |
| 2003-12-29 | 518.41 |
| 2003-12-30 | 520.65 |
| 2003-12-31 | 521.55 |
| 2004-01-01 | . |
| 2004-01-02 | 524.04 |
| 2004-01-05 | 538.01 |
| 2004-01-06 | 533.11 |
| 2004-01-07 | 529.31 |
| 2004-01-08 | 527.82 |
| 2004-01-09 | 529.17 |
| 2004-01-12 | 528.41 |
| 2004-01-13 | 527.06 |
| 2004-01-14 | 528.51 |
| 2004-01-15 | 521.98 |
| 2004-01-16 | 525.54 |
| 2004-01-19 | . |
| 2004-01-20 | 531.81 |
| 2004-01-21 | 531.20 |
| 2004-01-22 | 534.60 |
| 2004-01-23 | 531.45 |
| 2004-01-26 | 527.84 |
| 2004-01-27 | 527.15 |
| 2004-01-28 | 525.73 |
| 2004-01-29 | 515.39 |
| 2004-01-30 | 510.11 |
| 2004-02-02 | 513.04 |
| 2004-02-03 | 507.84 |
| 2004-02-04 | 499.90 |
| 2004-02-05 | 505.14 |
| 2004-02-06 | 510.53 |
| 2004-02-09 | 510.33 |
| 2004-02-10 | 512.10 |
| 2004-02-11 | 514.53 |
| 2004-02-12 | 514.99 |
| 2004-02-13 | 515.01 |
| 2004-02-16 | . |
| 2004-02-17 | 522.78 |
| 2004-02-18 | 521.44 |
| 2004-02-19 | 522.12 |
| 2004-02-20 | 514.63 |
| 2004-02-23 | 520.47 |
| 2004-02-24 | 513.52 |
| 2004-02-25 | 507.89 |
| 2004-02-26 | 508.72 |
| 2004-02-27 | 516.32 |
| 2004-03-01 | 522.73 |
| 2004-03-02 | 523.61 |
| 2004-03-03 | 519.83 |
| 2004-03-04 | 518.48 |
| 2004-03-05 | 528.14 |
| 2004-03-08 | 524.32 |
| 2004-03-09 | 523.24 |
| 2004-03-10 | 512.52 |
| 2004-03-11 | 503.00 |
| 2004-03-12 | 503.93 |
| 2004-03-15 | 501.15 |
| 2004-03-16 | 503.66 |
| 2004-03-17 | 512.30 |
| 2004-03-18 | 514.76 |
| 2004-03-19 | 509.62 |
| 2004-03-22 | 500.75 |
| 2004-03-23 | 501.53 |
| 2004-03-24 | 502.07 |
| 2004-03-25 | 506.69 |
| 2004-03-26 | 512.42 |
| 2004-03-29 | 520.71 |
| 2004-03-30 | 522.04 |
| 2004-03-31 | 523.89 |
| 2004-04-01 | 519.94 |
| 2004-04-02 | 522.79 |
| 2004-04-05 | 529.74 |
| 2004-04-06 | 530.37 |
| 2004-04-07 | 528.57 |
| 2004-04-08 | 526.23 |
| 2004-04-09 | . |
| 2004-04-12 | 524.57 |
| 2004-04-13 | 519.22 |
| 2004-04-14 | 513.25 |
| 2004-04-15 | 510.55 |
| 2004-04-16 | 518.87 |
| 2004-04-19 | 517.60 |
| 2004-04-20 | 523.76 |
| 2004-04-21 | 527.26 |
| 2004-04-22 | 537.44 |
| 2004-04-23 | 541.81 |
| 2004-04-26 | 540.88 |
| 2004-04-27 | 539.07 |
| 2004-04-28 | 531.33 |
| 2004-04-29 | 528.26 |
| 2004-04-30 | 521.33 |
| 2004-05-03 | 523.33 |
| 2004-05-04 | 526.45 |
| 2004-05-05 | 528.95 |
| 2004-05-06 | 517.05 |
| 2004-05-07 | 503.46 |
| 2004-05-10 | 487.20 |
| 2004-05-11 | 491.31 |
| 2004-05-12 | 503.06 |
| 2004-05-13 | 494.96 |
| 2004-05-14 | 493.97 |
| 2004-05-17 | 485.67 |
| 2004-05-18 | 491.26 |
| 2004-05-19 | 498.47 |
| 2004-05-20 | 492.29 |
| 2004-05-21 | 498.19 |
| 2004-05-24 | 498.69 |
| 2004-05-25 | 500.50 |
| 2004-05-26 | 506.96 |
| 2004-05-27 | 515.46 |
| 2004-05-28 | 518.06 |
| 2004-05-31 | . |
| 2004-06-01 | 518.12 |
| 2004-06-02 | 517.42 |
| 2004-06-03 | 515.27 |
| 2004-06-04 | 521.77 |
| 2004-06-07 | 535.89 |
| 2004-06-08 | 536.31 |
| 2004-06-09 | 532.43 |
| 2004-06-10 | 535.84 |
| 2004-06-11 | . |
| 2004-06-14 | 526.16 |
| 2004-06-15 | 532.96 |
| 2004-06-16 | 537.74 |
| 2004-06-17 | 539.14 |
| 2004-06-18 | 540.80 |
| 2004-06-21 | 546.01 |
| 2004-06-22 | 543.78 |
| 2004-06-23 | 548.89 |
| 2004-06-24 | 555.64 |
| 2004-06-25 | 551.94 |
| 2004-06-28 | 554.78 |
| 2004-06-29 | 553.68 |
| 2004-06-30 | 553.16 |
| 2004-07-01 | 553.49 |
| 2004-07-02 | 546.33 |
| 2004-07-05 | . |
| 2004-07-06 | 538.68 |
| 2004-07-07 | 537.16 |
| 2004-07-08 | 533.73 |
| 2004-07-09 | 537.54 |
| 2004-07-12 | 540.56 |
| 2004-07-13 | 545.29 |
| 2004-07-14 | 539.53 |
| 2004-07-15 | 536.99 |
| 2004-07-16 | 537.92 |
| 2004-07-19 | 538.42 |
| 2004-07-20 | 534.03 |
| 2004-07-21 | 534.29 |
| 2004-07-22 | 532.63 |
| 2004-07-23 | 527.63 |
| 2004-07-26 | 527.87 |
| 2004-07-27 | 526.85 |
| 2004-07-28 | 533.43 |
| 2004-07-29 | 536.38 |
| 2004-07-30 | 540.99 |
| 2004-08-02 | 540.63 |
| 2004-08-03 | 537.64 |
| 2004-08-04 | 530.40 |
| 2004-08-05 | 526.51 |
| 2004-08-06 | 521.28 |
| 2004-08-09 | 519.89 |
| 2004-08-10 | 519.62 |
| 2004-08-11 | 520.73 |
| 2004-08-12 | 516.14 |
| 2004-08-13 | 513.47 |
| 2004-08-16 | 515.33 |
| 2004-08-17 | 517.84 |
| 2004-08-18 | 520.69 |
| 2004-08-19 | 520.54 |
| 2004-08-20 | 521.30 |
| 2004-08-23 | 522.74 |
| 2004-08-24 | 525.87 |
| 2004-08-25 | 530.11 |
| 2004-08-26 | 537.03 |
| 2004-08-27 | 537.09 |
| 2004-08-30 | 534.36 |
| 2004-08-31 | 533.36 |
| 2004-09-01 | 537.30 |
| 2004-09-02 | 539.38 |
| 2004-09-03 | 530.45 |
| 2004-09-06 | . |
| 2004-09-07 | 540.54 |
| 2004-09-08 | 541.11 |
| 2004-09-09 | 536.20 |
| 2004-09-10 | 539.74 |
| 2004-09-13 | 543.02 |
| 2004-09-14 | 545.82 |
| 2004-09-15 | 537.53 |
| 2004-09-16 | 538.84 |
| 2004-09-17 | 538.51 |
| 2004-09-20 | 537.54 |
| 2004-09-21 | 539.05 |
| 2004-09-22 | 531.73 |
| 2004-09-23 | 529.42 |
| 2004-09-24 | 527.11 |
| 2004-09-27 | 521.43 |
| 2004-09-28 | 518.80 |
| 2004-09-29 | 519.70 |
| 2004-09-30 | 529.80 |
| 2004-10-01 | 536.37 |
| 2004-10-04 | 540.39 |
| 2004-10-05 | 541.29 |
| 2004-10-06 | 540.64 |
| 2004-10-07 | 536.40 |
| 2004-10-08 | 541.02 |
| 2004-10-11 | 542.25 |
| 2004-10-12 | 530.77 |
| 2004-10-13 | 526.43 |
| 2004-10-14 | 521.47 |
| 2004-10-15 | 522.24 |
| 2004-10-18 | 521.71 |
| 2004-10-19 | 524.71 |
| 2004-10-20 | 520.66 |
| 2004-10-21 | 520.77 |
| 2004-10-22 | 520.42 |
| 2004-10-25 | 514.94 |
| 2004-10-26 | 517.54 |
| 2004-10-27 | 524.18 |
| 2004-10-28 | 532.45 |
| 2004-10-29 | 530.29 |
| 2004-11-01 | 531.14 |
| 2004-11-02 | 530.82 |
| 2004-11-03 | 532.01 |
| 2004-11-04 | 537.32 |
| 2004-11-05 | 544.45 |
| 2004-11-08 | 541.47 |
| 2004-11-09 | 543.45 |
| 2004-11-10 | 540.35 |
| 2004-11-11 | 543.27 |
| 2004-11-12 | 549.81 |
| 2004-11-15 | 551.69 |
| 2004-11-16 | 548.35 |
| 2004-11-17 | 549.71 |
| 2004-11-18 | 543.83 |
| 2004-11-19 | 543.38 |
| 2004-11-22 | 536.18 |
| 2004-11-23 | 535.47 |
| 2004-11-24 | 540.65 |
| 2004-11-25 | . |
| 2004-11-26 | 541.65 |
| 2004-11-29 | 543.43 |
| 2004-11-30 | 538.21 |
| 2004-12-01 | 537.23 |
| 2004-12-02 | 542.23 |
| 2004-12-03 | 547.04 |
| 2004-12-06 | 541.70 |
| 2004-12-07 | 539.34 |
| 2004-12-08 | 537.85 |
| 2004-12-09 | 537.48 |
| 2004-12-10 | 534.60 |
| 2004-12-13 | 542.54 |
| 2004-12-14 | 546.14 |
| 2004-12-15 | 552.98 |
| 2004-12-16 | 549.99 |
| 2004-12-17 | 549.09 |
| 2004-12-20 | 552.33 |
| 2004-12-21 | 553.86 |
| 2004-12-22 | 559.53 |
| 2004-12-23 | 561.94 |
| 2004-12-24 | . |
| 2004-12-27 | 567.28 |
| 2004-12-28 | 568.23 |
| 2004-12-29 | 565.04 |
| 2004-12-30 | 571.75 |
| 2004-12-31 | 572.01 |
| 2005-01-03 | 571.29 |
| 2005-01-04 | 567.97 |
| 2005-01-05 | 564.36 |
| 2005-01-06 | 563.47 |
| 2005-01-07 | 561.56 |
| 2005-01-10 | 562.50 |
| 2005-01-11 | 565.40 |
| 2005-01-12 | 567.56 |
| 2005-01-13 | 563.20 |
| 2005-01-14 | 564.53 |
| 2005-01-17 | . |
| 2005-01-18 | 563.29 |
| 2005-01-19 | 562.77 |
| 2005-01-20 | 554.39 |
| 2005-01-21 | 553.99 |
| 2005-01-24 | 554.59 |
| 2005-01-25 | 550.63 |
| 2005-01-26 | 557.60 |
| 2005-01-27 | 553.10 |
#2005-01-28| 550.21
#2005-01-31| 556.39
#2005-02-01| 555.98
#2005-02-02| 560.03
#2005-02-03| 556.38
#2005-02-04| 560.21
#2005-02-07| 559.47
#2005-02-08| 556.68
#2005-02-09| 558.12
#2005-02-10| 559.22
#2005-02-11| 560.75
#2005-02-14| 564.52
#2005-02-15| 566.72
#2005-02-16| 564.04
#2005-02-17| 562.85
#2005-02-18| 565.22
#2005-02-21| .
#2005-02-22| 564.82
#2005-02-23| 558.18
#2005-02-24| 558.85
#2005-02-25| 562.75
#2005-02-28| 565.61
#2005-03-01| 563.36
#2005-03-02| 562.46
#2005-03-03| 563.22
#2005-03-04| 565.57
#2005-03-07| 565.13
#2005-03-08| 567.69
#2005-03-09| 568.98
#2005-03-10| 567.99
#2005-03-11| 569.40
#2005-03-14| 564.90
#2005-03-15| 561.54
#2005-03-16| 556.53
#2005-03-17| 549.58
#2005-03-18| 547.71
#2005-03-21| 546.87
#2005-03-22| 544.92
#2005-03-23| 539.67
#2005-03-24| 538.40
#2005-03-25| .
#2005-03-28| 540.99
#2005-03-29| 535.32
#2005-03-30| 537.26
#2005-03-31| 539.47
#2005-04-01| 539.81
#2005-04-04| 534.09
#2005-04-05| 540.15
#2005-04-06| 544.40
#2005-04-07| 545.09
#2005-04-08| 541.33
#2005-04-11| 538.77
#2005-04-12| 531.67
#2005-04-13| 528.98
#2005-04-14| 521.08
#2005-04-15| 514.09
#2005-04-18| 504.27
#2005-04-19| 508.24
#2005-04-20| 507.77
#2005-04-21| 508.68
#2005-04-22| 512.40
#2005-04-25| 513.59
#2005-04-26| 510.32
#2005-04-27| 508.71
#2005-04-28| 504.44
#2005-04-29| 507.74
#2005-05-02| 507.41
#2005-05-03| 508.75
#2005-05-04| 520.17
#2005-05-05| 517.22
#2005-05-06| 523.25
#2005-05-09| 520.09
#2005-05-10| 519.66
#2005-05-11| 516.43
#2005-05-12| 510.80
#2005-05-13| 509.37
#2005-05-16| 508.84
#2005-05-17| 508.79
#2005-05-18| 514.57
#2005-05-19| 520.92
#2005-05-20| 520.90
#2005-05-23| 525.28
#2005-05-24| 523.64
#2005-05-25| 520.89
#2005-05-26| 519.78
#2005-05-27| 523.09
#2005-05-30| .
#2005-05-31| 521.38
#2005-06-01| 522.98
#2005-06-02| 524.77
#2005-06-03| 523.99
#2005-06-06| 523.89
#2005-06-07| 523.79
#2005-06-08| 527.12
#2005-06-09| 520.14
#2005-06-10| 523.65
#2005-06-13| 523.41
#2005-06-14| 527.75
#2005-06-15| 529.53
#2005-06-16| 530.89
#2005-06-17| 535.18
#2005-06-20| 530.91
#2005-06-21| 534.67
#2005-06-22| 535.21
#2005-06-23| 531.06
#2005-06-24| 527.05
#2005-06-27| 522.16
#2005-06-28| 524.27
#2005-06-29| 526.38
#2005-06-30| 526.03
#2005-07-01| 526.27
#2005-07-04| .
#2005-07-05| 526.77
#2005-07-06| 529.20
#2005-07-07| 525.90
#2005-07-08| 527.78
#2005-07-11| 536.96
#2005-07-12| 540.39
#2005-07-13| 537.89
#2005-07-14| 543.71
#2005-07-15| 545.40
#2005-07-18| 546.64
#2005-07-19| 547.37
#2005-07-20| 547.89
#2005-07-21| 556.71
#2005-07-22| 552.90
#2005-07-25| 550.65
#2005-07-26| 548.98
#2005-07-27| 552.65
#2005-07-28| 560.25
#2005-07-29| 563.96
#2005-08-01| 568.14
#2005-08-02| 572.43
#2005-08-03| 574.51
#2005-08-04| 568.93
#2005-08-05| 558.85
#2005-08-08| 563.39
#2005-08-09| 566.47
#2005-08-10| 575.27
#2005-08-11| 578.55
#2005-08-12| 576.57
#2005-08-15| 572.29
#2005-08-16| 569.74
#2005-08-17| 568.42
#2005-08-18| 564.51
#2005-08-19| 565.60
#2005-08-22| 573.59
#2005-08-23| 572.13
#2005-08-24| 573.49
#2005-08-25| 575.64
#2005-08-26| 575.03
#2005-08-29| 567.70
#2005-08-30| 567.09
#2005-08-31| 568.90
#2005-09-01| 571.62
#2005-09-02| 573.70
#2005-09-05| .
#2005-09-06| 579.62
#2005-09-07| 583.07
#2005-09-08| 580.10
#2005-09-09| 586.63
#2005-09-12| 587.97
#2005-09-13| 584.95
#2005-09-14| 587.40
#2005-09-15| 588.41
#2005-09-16| 589.21
#2005-09-19| 584.80
#2005-09-20| 593.01
#2005-09-21| 591.67
#2005-09-22| 587.45
#2005-09-23| 586.55
#2005-09-26| 598.16
#2005-09-27| 593.25
#2005-09-28| 605.00
#2005-09-29| 612.93
#2005-09-30| 608.70
#2005-10-03| 609.79
#2005-10-04| 614.42
#2005-10-05| 606.59
#2005-10-06| 596.98
#2005-10-07| 593.97
#2005-10-10| 586.63
#2005-10-11| 592.60
#2005-10-12| 591.52
#2005-10-13| 588.89
#2005-10-14| 592.54
#2005-10-17| 596.82
#2005-10-18| 590.90
#2005-10-19| 582.82
#2005-10-20| 577.97
#2005-10-21| 571.47
#2005-10-24| 577.52
#2005-10-25| 581.63
#2005-10-26| 583.88
#2005-10-27| 582.11
#2005-10-28| 576.83
#2005-10-31| 584.51
#2005-11-01| 589.54
#2005-11-02| 589.60
#2005-11-03| 588.58
#2005-11-04| 584.21
#2005-11-07| 588.03
#2005-11-08| 587.78
#2005-11-09| 583.25
#2005-11-10| 579.78
#2005-11-11| 582.83
#2005-11-14| 577.68
#2005-11-15| 575.47
#2005-11-16| 580.40
#2005-11-17| 589.82
#2005-11-18| 600.88
#2005-11-21| 605.59
#2005-11-22| 602.29
#2005-11-23| 606.68
#2005-11-24| .
#2005-11-25| 597.61
#2005-11-28| 607.59
#2005-11-29| 605.25
#2005-11-30| 599.69
#2005-12-01| 602.49
#2005-12-02| 607.24
#2005-12-05| 608.87
#2005-12-06| 606.79
#2005-12-07| 605.24
#2005-12-08| 602.64
#2005-12-09| 603.81
#2005-12-12| 608.79
#2005-12-13| 612.49
#2005-12-14| 617.38
#2005-12-15| 610.53
#2005-12-16| 613.67
#2005-12-19| 614.48
#2005-12-20| 611.29
#2005-12-21| 613.52
#2005-12-22| 618.69
#2005-12-23| 620.08
#2005-12-26| .
#2005-12-27| 615.13
#2005-12-28| 619.97
#2005-12-29| 623.27
#2005-12-30| 618.74
#2006-01-02| .
#2006-01-03| 629.53
#2006-01-04| 633.99
#2006-01-05| 639.54
#2006-01-06| 646.28
#2006-01-09| 649.60
#2006-01-10| 642.26
#2006-01-11| 648.25
#2006-01-12| 645.10
#2006-01-13| 639.31
#2006-01-16| .
#2006-01-17| 623.97
#2006-01-18| 616.90
#2006-01-19| 626.49
#2006-01-20| 623.79
#2006-01-23| 623.39
#2006-01-24| 630.51
#2006-01-25| 630.48
#2006-01-26| 635.33
#2006-01-27| 638.88
#2006-01-30| 640.75
#2006-01-31| 643.72
#2006-02-01| 641.92
#2006-02-02| 640.44
#2006-02-03| 634.98
#2006-02-06| 639.86
#2006-02-07| 639.51
#2006-02-08| 630.40
#2006-02-09| 635.81
#2006-02-10| 642.08
#2006-02-13| 646.47
#2006-02-14| 650.03
#2006-02-15| 648.42
#2006-02-16| 647.14
#2006-02-17| 649.82
#2006-02-20| .
#2006-02-21| 647.52
#2006-02-22| 647.66
#2006-02-23| 654.81
#2006-02-24| 652.51
#2006-02-27| 655.36
#2006-02-28| 653.29
#2006-03-01| 651.18
#2006-03-02| 647.89
#2006-03-03| 639.46
#2006-03-06| 642.56
#2006-03-07| 641.57
#2006-03-08| 638.22
#2006-03-09| 646.56
#2006-03-10| 647.70
#2006-03-13| 652.63
#2006-03-14| 659.35
#2006-03-15| 662.62
#2006-03-16| 664.95
#2006-03-17| 665.75
#2006-03-20| 671.58
#2006-03-21| 669.08
#2006-03-22| 670.46
#2006-03-23| 666.52
#2006-03-24| 671.61
#2006-03-27| 676.29
#2006-03-28| 676.12
#2006-03-29| 675.06
#2006-03-30| 684.54
#2006-03-31| 678.44
#2006-04-03| 685.44
#2006-04-04| 687.79
#2006-04-05| 692.73
#2006-04-06| 701.36
#2006-04-07| 695.12
#2006-04-10| 696.04
#2006-04-11| 691.40
#2006-04-12| 684.99
#2006-04-13| 682.45
#2006-04-14| .
#2006-04-17| 687.45
#2006-04-18| 689.76
#2006-04-19| 694.04
#2006-04-20| 703.22
#2006-04-21| 713.73
#2006-04-24| 705.76
#2006-04-25| 706.17
#2006-04-26| 713.38
#2006-04-27| 718.38
#2006-04-28| 710.72
#2006-05-01| 715.18
#2006-05-02| 723.72
#2006-05-03| 719.41
#2006-05-04| 723.53
#2006-05-05| 730.19
#2006-05-08| 732.39
#2006-05-09| 737.14
#2006-05-10| 735.62
#2006-05-11| 724.90
#2006-05-12| 709.63
#2006-05-15| 698.32
#2006-05-16| 693.61
#2006-05-17| 688.58
#2006-05-18| 680.19
#2006-05-19| 673.02
#2006-05-22| 664.48
#2006-05-23| 665.08
#2006-05-24| 668.37
#2006-05-25| 668.47
#2006-05-26| 675.78
#2006-05-29| .
#2006-05-30| 674.03
#2006-05-31| 665.81
#2006-06-01| 666.99
#2006-06-02| 675.83
#2006-06-05| 667.02
#2006-06-06| 647.99
#2006-06-07| 640.20
#2006-06-08| 620.59
#2006-06-09| 626.71
#2006-06-12| 624.63
#2006-06-13| 602.84
#2006-06-14| 607.01
#2006-06-15| 617.37
#2006-06-16| 628.27
#2006-06-19| 627.92
#2006-06-20| 626.37
#2006-06-21| 626.95
#2006-06-22| 632.23
#2006-06-23| 625.80
#2006-06-26| 626.40
#2006-06-27| 622.79
#2006-06-28| 614.04
#2006-06-29| 622.41
#2006-06-30| 649.32
#2006-07-03| 649.97
#2006-07-04| .
#2006-07-05| 637.85
#2006-07-06| 638.49
#2006-07-07| 645.81
#2006-07-10| 649.60
#2006-07-11| 645.50
#2006-07-12| 636.62
#2006-07-13| 626.15
#2006-07-14| 611.38
#2006-07-17| 607.02
#2006-07-18| 596.77
#2006-07-19| 606.46
#2006-07-20| 614.89
#2006-07-21| 613.57
#2006-07-24| 616.57
#2006-07-25| 630.20
#2006-07-26| 628.25
#2006-07-27| 644.66
#2006-07-28| 652.62
#2006-07-31| 653.19
#2006-08-01| 645.70
#2006-08-02| 650.27
#2006-08-03| 652.26
#2006-08-04| 656.46
#2006-08-07| 646.87
#2006-08-08| 654.70
#2006-08-09| 662.11
#2006-08-10| 658.71
#2006-08-11| 654.20
#2006-08-14| 659.34
#2006-08-15| 663.76
#2006-08-16| 676.98
#2006-08-17| 681.39
#2006-08-18| 682.77
#2006-08-21| 674.35
#2006-08-22| 675.63
#2006-08-23| 673.93
#2006-08-24| 668.78
#2006-08-25| 663.08
#2006-08-28| 663.81
#2006-08-29| 669.70
#2006-08-30| 671.53
#2006-08-31| 676.22
#2006-09-01| 676.99
#2006-09-04| .
#2006-09-05| 683.20
#2006-09-06| 677.83
#2006-09-07| 667.01
#2006-09-08| 668.36
#2006-09-11| 659.21
#2006-09-12| 664.50
#2006-09-13| 670.95
#2006-09-14| 677.76
#2006-09-15| 667.25
#2006-09-18| 665.10
#2006-09-19| 668.35
#2006-09-20| 669.30
#2006-09-21| 676.28
#2006-09-22| 670.76
#2006-09-25| 672.65
#2006-09-26| 670.22
#2006-09-27| 678.71
#2006-09-28| 680.53
#2006-09-29| 680.95
#2006-10-02| 688.85
#2006-10-03| 687.33
#2006-10-04| 689.93
#2006-10-05| 701.56
#2006-10-06| 695.81
#2006-10-09| 694.55
#2006-10-10| 695.94
#2006-10-11| 699.02
#2006-10-12| 702.01
#2006-10-13| 701.43
#2006-10-16| 705.10
#2006-10-17| 699.15
#2006-10-18| 700.44
#2006-10-19| 706.46
#2006-10-20| 709.73
#2006-10-23| 713.42
#2006-10-24| 717.51
#2006-10-25| 723.40
#2006-10-26| 728.61
#2006-10-27| 733.29
#2006-10-30| 723.14
#2006-10-31| 728.22
#2006-11-01| 731.86
#2006-11-02| 731.64
#2006-11-03| 727.88
#2006-11-06| 732.60
#2006-11-07| 740.94
#2006-11-08| 744.00
#2006-11-09| 744.45
#2006-11-10| 744.21
#2006-11-13| 741.92
#2006-11-14| 749.21
#2006-11-15| 752.58
#2006-11-16| 752.71
#2006-11-17| 749.99
#2006-11-20| 733.52
#2006-11-21| 731.37
#2006-11-22| 740.85
#2006-11-23| .
#2006-11-24| 735.15
#2006-11-27| 726.56
#2006-11-28| 722.32
#2006-11-29| 732.61
#2006-11-30| 736.82
#2006-12-01| 736.05
#2006-12-04| 734.91
#2006-12-05| 735.32
#2006-12-06| 736.78
#2006-12-07| 736.85
#2006-12-08| 734.41
#2006-12-11| 735.92
#2006-12-12| 738.96
#2006-12-13| 742.11
#2006-12-14| 747.24
#2006-12-15| 749.47
#2006-12-18| 752.90
#2006-12-19| 750.67
#2006-12-20| 760.01
#2006-12-21| 762.53
#2006-12-22| 762.18
#2006-12-25| .
#2006-12-26| 760.48
#2006-12-27| 771.83
#2006-12-28| 772.08
#2006-12-29| 773.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 777.20
#2007-01-04| 779.11
#2007-01-05| 768.30
#2007-01-08| 768.52
#2007-01-09| 765.51
#2007-01-10| 752.83
#2007-01-11| 754.29
#2007-01-12| 763.62
#2007-01-15| .
#2007-01-16| 768.29
#2007-01-17| 770.21
#2007-01-18| 773.08
#2007-01-19| 778.35
#2007-01-22| 779.65
#2007-01-23| 783.40
#2007-01-24| 793.41
#2007-01-25| 783.12
#2007-01-26| 777.28
#2007-01-29| 780.42
#2007-01-30| 784.34
#2007-01-31| 779.23
#2007-02-01| 786.82
#2007-02-02| 782.55
#2007-02-05| 774.16
#2007-02-06| 780.65
#2007-02-07| 780.24
#2007-02-08| 777.70
#2007-02-09| 785.29
#2007-02-12| 781.75
#2007-02-13| 789.16
#2007-02-14| 802.76
#2007-02-15| 813.79
#2007-02-16| 812.71
#2007-02-19| .
#2007-02-20| 816.88
#2007-02-21| 809.33
#2007-02-22| 806.03
#2007-02-23| 807.56
#2007-02-26| 809.42
#2007-02-27| 804.21
#2007-02-28| 788.10
#2007-03-01| 779.93
#2007-03-02| 773.62
#2007-03-05| 759.49
#2007-03-06| 775.00
#2007-03-07| 775.73
#2007-03-08| 781.96
#2007-03-09| 781.27
#2007-03-12| 786.69
#2007-03-13| 779.54
#2007-03-14| 763.55
#2007-03-15| 772.65
#2007-03-16| 770.29
#2007-03-19| 778.00
#2007-03-20| 785.58
#2007-03-21| 788.32
#2007-03-22| 797.75
#2007-03-23| 810.87
#2007-03-26| 805.06
#2007-03-27| 802.79
#2007-03-28| 795.36
#2007-03-29| 794.22
#2007-03-30| 792.32
#2007-04-02| 793.19
#2007-04-03| 796.28
#2007-04-04| 802.34
#2007-04-05| 799.15
#2007-04-06| .
#2007-04-09| 800.88
#2007-04-10| 802.46
#2007-04-11| 798.58
#2007-04-12| 794.53
#2007-04-13| 786.42
#2007-04-16| 792.15
#2007-04-17| 793.69
#2007-04-18| 798.50
#2007-04-19| 794.87
#2007-04-20| 800.16
#2007-04-23| 801.59
#2007-04-24| 799.26
#2007-04-25| 799.45
#2007-04-26| 803.82
#2007-04-27| 804.89
#2007-04-30| 803.78
#2007-05-01| 800.71
#2007-05-02| 802.07
#2007-05-03| 798.57
#2007-05-04| 808.18
#2007-05-07| 809.07
#2007-05-08| 800.33
#2007-05-09| 799.92
#2007-05-10| 790.98
#2007-05-11| 799.31
#2007-05-14| 810.10
#2007-05-15| 814.86
#2007-05-16| 816.46
#2007-05-17| 812.11
#2007-05-18| 814.58
#2007-05-21| 814.85
#2007-05-22| 813.49
#2007-05-23| 823.21
#2007-05-24| 817.55
#2007-05-25| 814.46
#2007-05-28| .
#2007-05-29| 822.05
#2007-05-30| 818.66
#2007-05-31| 824.89
#2007-06-01| 833.32
#2007-06-04| 837.22
#2007-06-05| 838.59
#2007-06-06| 828.59
#2007-06-07| 822.73
#2007-06-08| 813.86
#2007-06-11| 823.57
#2007-06-12| 820.01
#2007-06-13| 822.40
#2007-06-14| 834.39
#2007-06-15| 845.07
#2007-06-18| 848.78
#2007-06-19| 851.33
#2007-06-20| 852.67
#2007-06-21| 847.02
#2007-06-22| 845.79
#2007-06-25| 845.07
#2007-06-26| 843.51
#2007-06-27| 839.35
#2007-06-28| 850.75
#2007-06-29| 860.04
#2007-07-02| 869.98
#2007-07-03| 876.25
#2007-07-04| .
#2007-07-05| 870.58
#2007-07-06| 874.12
#2007-07-09| 878.87
#2007-07-10| 877.03
#2007-07-11| 869.32
#2007-07-12| 876.44
#2007-07-13| 881.06
#2007-07-16| 883.48
#2007-07-17| 873.39
#2007-07-18| 862.06
#2007-07-19| 867.46
#2007-07-20| 865.98
#2007-07-23| 866.73
#2007-07-24| 864.60
#2007-07-25| 854.49
#2007-07-26| 842.58
#2007-07-27| 831.46
#2007-07-30| 838.46
#2007-07-31| 845.60
#2007-08-01| 831.87
#2007-08-02| 830.39
#2007-08-03| 828.77
#2007-08-06| 829.74
#2007-08-07| 828.47
#2007-08-08| 833.90
#2007-08-09| 826.83
#2007-08-10| 805.87
#2007-08-13| 813.93
#2007-08-14| 811.51
#2007-08-15| 796.78
#2007-08-16| 778.23
#2007-08-17| 759.16
#2007-08-20| 771.63
#2007-08-21| 783.12
#2007-08-22| 790.27
#2007-08-23| 794.49
#2007-08-24| 796.05
#2007-08-27| 798.51
#2007-08-28| 791.25
#2007-08-29| 789.59
#2007-08-30| 789.26
#2007-08-31| 807.27
#2007-09-03| .
#2007-09-04| 814.31
#2007-09-05| 806.90
#2007-09-06| 809.34
#2007-09-07| 799.73
#2007-09-10| 784.39
#2007-09-11| 788.84
#2007-09-12| 790.41
#2007-09-13| 793.02
#2007-09-14| 802.09
#2007-09-17| 799.41
#2007-09-18| 796.46
#2007-09-19| 821.41
#2007-09-20| 826.18
#2007-09-21| 827.12
#2007-09-24| 833.33
#2007-09-25| 836.44
#2007-09-26| 840.19
#2007-09-27| 850.35
#2007-09-28| 856.65
#2007-10-01| 864.86
#2007-10-02| 869.38
#2007-10-03| 870.56
#2007-10-04| 868.70
#2007-10-05| 876.84
#2007-10-08| 870.02
#2007-10-09| 877.53
#2007-10-10| 878.53
#2007-10-11| 888.72
#2007-10-12| 884.30
#2007-10-15| 875.04
#2007-10-16| 868.06
#2007-10-17| 862.96
#2007-10-18| 869.15
#2007-10-19| 859.88
#2007-10-22| 845.63
#2007-10-23| 856.53
#2007-10-24| 853.11
#2007-10-25| 861.84
#2007-10-26| 884.50
#2007-10-29| 903.90
#2007-10-30| 902.22
#2007-10-31| 916.04
#2007-11-01| 913.44
#2007-11-02| 898.85
#2007-11-05| 891.13
#2007-11-06| 892.09
#2007-11-07| 887.44
#2007-11-08| 870.14
#2007-11-09| 863.79
#2007-11-12| 848.35
#2007-11-13| 844.27
#2007-11-14| 855.77
#2007-11-15| 846.02
#2007-11-16| 829.89
#2007-11-19| 813.97
#2007-11-20| 822.64
#2007-11-21| 804.40
#2007-11-22| .
#2007-11-23| 811.07
#2007-11-26| 818.39
#2007-11-27| 818.89
#2007-11-28| 827.79
#2007-11-29| 839.27
#2007-11-30| 843.26
#2007-12-03| 837.91
#2007-12-04| 828.81
#2007-12-05| 831.67
#2007-12-06| 832.95
#2007-12-07| 841.68
#2007-12-10| 848.84
#2007-12-11| 845.84
#2007-12-12| 838.69
#2007-12-13| 819.24
#2007-12-14| 803.31
#2007-12-17| 788.36
#2007-12-18| 792.37
#2007-12-19| 785.28
#2007-12-20| 785.81
#2007-12-21| 799.32
#2007-12-24| 799.99
#2007-12-25| .
#2007-12-26| 811.03
#2007-12-27| 806.94
#2007-12-28| 809.60
#2007-12-31| 810.19
#2008-01-01| .
#2008-01-02| 808.09
#2008-01-03| 799.55
#2008-01-04| 768.32
#2008-01-07| 759.45
#2008-01-08| 754.24
#2008-01-09| 752.21
#2008-01-10| 748.29
#2008-01-11| 748.49
#2008-01-14| 759.27
#2008-01-15| 737.80
#2008-01-16| 719.98
#2008-01-17| 720.79
#2008-01-18| 713.32
#2008-01-21| .
#2008-01-22| 674.69
#2008-01-23| 683.75
#2008-01-24| 704.80
#2008-01-25| 725.71
#2008-01-28| 721.05
#2008-01-29| 732.79
#2008-01-30| 727.04
#2008-01-31| 742.98
#2008-02-01| 752.26
#2008-02-04| 758.43
#2008-02-05| 728.91
#2008-02-06| 721.20
#2008-02-07| 714.90
#2008-02-08| 708.23
#2008-02-11| 709.48
#2008-02-12| 723.77
#2008-02-13| 724.32
#2008-02-14| 732.66
#2008-02-15| 734.19
#2008-02-18| .
#2008-02-19| 755.98
#2008-02-20| 738.65
#2008-02-21| 744.77
#2008-02-22| 735.23
#2008-02-25| 740.60
#2008-02-26| 752.17
#2008-02-27| 768.34
#2008-02-28| 758.39
#2008-02-29| 744.16
#2008-03-03| 733.87
#2008-03-04| 721.98
#2008-03-05| 723.55
#2008-03-06| 725.97
#2008-03-07| 709.35
#2008-03-10| 699.29
#2008-03-11| 706.56
#2008-03-12| 718.47
#2008-03-13| 708.03
#2008-03-14| 693.82
#2008-03-17| 680.50
#2008-03-18| 694.74
#2008-03-19| 704.24
#2008-03-20| 706.41
#2008-03-21| .
#2008-03-24| 715.85
#2008-03-25| 740.95
#2008-03-26| 740.05
#2008-03-27| 730.85
#2008-03-28| 733.77
#2008-03-31| 724.13
#2008-04-01| 723.11
#2008-04-02| 734.12
#2008-04-03| 731.67
#2008-04-04| 721.41
#2008-04-07| 722.06
#2008-04-08| 715.40
#2008-04-09| 709.40
#2008-04-10| 706.38
#2008-04-11| 710.27
#2008-04-14| 697.95
#2008-04-15| 697.85
#2008-04-16| 710.92
#2008-04-17| 715.74
#2008-04-18| 719.83
#2008-04-21| 739.88
#2008-04-22| 730.84
#2008-04-23| 725.16
#2008-04-24| 722.49
#2008-04-25| 736.26
#2008-04-28| 743.78
#2008-04-29| 743.12
#2008-04-30| 734.85
#2008-05-01| 737.51
#2008-05-02| 745.91
#2008-05-05| 746.82
#2008-05-06| 748.71
#2008-05-07| 753.28
#2008-05-08| 753.30
#2008-05-09| 739.76
#2008-05-12| 738.42
#2008-05-13| 741.16
#2008-05-14| 742.45
#2008-05-15| 751.97
#2008-05-16| 758.99
#2008-05-19| 763.59
#2008-05-20| 756.08
#2008-05-21| 739.85
#2008-05-22| 732.67
#2008-05-23| 723.42
#2008-05-26| .
#2008-05-27| 714.77
#2008-05-28| 708.92
#2008-05-29| 716.75
#2008-05-30| 729.80
#2008-06-02| 730.57
#2008-06-03| 718.65
#2008-06-04| 731.05
#2008-06-05| 728.25
#2008-06-06| 720.68
#2008-06-09| 707.01
#2008-06-10| 696.58
#2008-06-11| 696.82
#2008-06-12| 686.43
#2008-06-13| 695.93
#2008-06-16| 703.05
#2008-06-17| 705.75
#2008-06-18| 704.77
#2008-06-19| 691.89
#2008-06-20| 683.92
#2008-06-23| 668.35
#2008-06-24| 662.64
#2008-06-25| 666.53
#2008-06-26| 656.13
#2008-06-27| 648.52
#2008-06-30| 643.91
#2008-07-01| 638.51
#2008-07-02| 630.65
#2008-07-03| 626.05
#2008-07-04| .
#2008-07-07| 626.86
#2008-07-08| 624.57
#2008-07-09| 629.02
#2008-07-10| 625.89
#2008-07-11| 619.69
#2008-07-14| 614.14
#2008-07-15| 611.32
#2008-07-16| 621.83
#2008-07-17| 633.34
#2008-07-18| 632.96
#2008-07-21| 636.65
#2008-07-22| 650.82
#2008-07-23| 662.36
#2008-07-24| 655.20
#2008-07-25| 647.49
#2008-07-28| 638.92
#2008-07-29| 629.27
#2008-07-30| 629.34
#2008-07-31| 623.06
#2008-08-01| 610.90
#2008-08-04| 597.52
#2008-08-05| 611.89
#2008-08-06| 621.58
#2008-08-07| 615.60
#2008-08-08| 627.92
#2008-08-11| 647.72
#2008-08-12| 649.96
#2008-08-13| 636.12
#2008-08-14| 633.85
#2008-08-15| 635.92
#2008-08-18| 634.25
#2008-08-19| 617.82
#2008-08-20| 612.33
#2008-08-21| 611.53
#2008-08-22| 611.15
#2008-08-25| 617.59
#2008-08-26| 615.08
#2008-08-27| 607.26
#2008-08-28| 611.96
#2008-08-29| 620.58
#2008-09-01| .
#2008-09-02| 614.72
#2008-09-03| 621.21
#2008-09-04| 613.87
#2008-09-05| 603.11
#2008-09-08| 614.75
#2008-09-09| 608.45
#2008-09-10| 611.07
#2008-09-11| 604.45
#2008-09-12| 605.56
#2008-09-15| 595.81
#2008-09-16| 588.65
#2008-09-17| 585.48
#2008-09-18| 589.21
#2008-09-19| 610.36
#2008-09-22| 616.27
#2008-09-23| 613.83
#2008-09-24| 603.07
#2008-09-25| 600.19
#2008-09-26| 594.79
#2008-09-29| 573.25
#2008-09-30| 557.36
#2008-10-01| 546.79
#2008-10-02| 520.48
#2008-10-03| 507.34
#2008-10-06| 487.45
#2008-10-07| 470.38
#2008-10-08| 442.18
#2008-10-09| 435.57
#2008-10-10| 421.94
#2008-10-13| 441.81
#2008-10-14| 474.24
#2008-10-15| 459.65
#2008-10-16| 430.92
#2008-10-17| 432.96
#2008-10-20| 434.39
#2008-10-21| 439.20
#2008-10-22| 411.04
#2008-10-23| 395.37
#2008-10-24| 375.14
#2008-10-27| 378.23
#2008-10-28| 442.92
#2008-10-29| 427.64
#2008-10-30| 462.26
#2008-10-31| 446.67
#2008-11-03| 434.08
#2008-11-04| 450.25
#2008-11-05| 471.51
#2008-11-06| 431.19
#2008-11-07| 414.42
#2008-11-10| 417.80
#2008-11-11| 396.99
#2008-11-12| 388.61
#2008-11-13| 383.52
#2008-11-14| 384.36
#2008-11-17| 377.72
#2008-11-18| 372.95
#2008-11-19| 362.18
#2008-11-20| 347.67
#2008-11-21| 357.99
#2008-11-24| 365.83
#2008-11-25| 364.79
#2008-11-26| 370.30
#2008-11-27| .
#2008-11-28| 370.30
#2008-12-01| 356.72
#2008-12-02| 354.86
#2008-12-03| 354.70
#2008-12-04| 347.06
#2008-12-05| 341.78
#2008-12-08| 363.62
#2008-12-09| 371.86
#2008-12-10| 389.02
#2008-12-11| 396.36
#2008-12-12| 372.60
#2008-12-15| 392.39
#2008-12-16| 392.78
#2008-12-17| 401.87
#2008-12-18| 398.38
#2008-12-19| 385.82
#2008-12-22| 377.60
#2008-12-23| 372.24
#2008-12-24| 365.17
#2008-12-25| .
#2008-12-26| 373.20
#2008-12-29| 378.26
#2008-12-30| 383.06
#2008-12-31| 380.69
#2009-01-01| .
#2009-01-02| 389.52
#2009-01-05| 388.08
#2009-01-06| 394.38
#2009-01-07| 414.77
#2009-01-08| 412.58
#2009-01-09| 405.40
#2009-01-12| 399.54
#2009-01-13| 377.77
#2009-01-14| 376.27
#2009-01-15| 362.12
#2009-01-16| 371.09
#2009-01-19| .
#2009-01-20| 364.83
#2009-01-21| 362.45
#2009-01-22| 348.66
#2009-01-23| 339.81
#2009-01-26| 341.59
#2009-01-27| 359.90
#2009-01-28| 368.82
#2009-01-29| 367.70
#2009-01-30| 352.09
#2009-02-02| 346.37
#2009-02-03| 351.71
#2009-02-04| 365.74
#2009-02-05| 365.01
#2009-02-06| 375.42
#2009-02-09| 384.31
#2009-02-10| 375.38
#2009-02-11| 376.78
#2009-02-12| 366.09
#2009-02-13| 367.59
#2009-02-16| .
#2009-02-17| 352.19
#2009-02-18| 348.81
#2009-02-19| 352.48
#2009-02-20| 342.27
#2009-02-23| 333.84
#2009-02-24| 331.74
#2009-02-25| 340.88
#2009-02-26| 337.41
#2009-02-27| 334.15
#2009-03-02| 322.30
#2009-03-03| 321.17
#2009-03-04| 325.79
#2009-03-05| 322.45
#2009-03-06| 317.41
#2009-03-09| 315.00
#2009-03-10| 322.38
#2009-03-11| 335.52
#2009-03-12| 331.35
#2009-03-13| 341.79
#2009-03-16| 347.32
#2009-03-17| 351.26
#2009-03-18| 355.16
#2009-03-19| 366.66
#2009-03-20| 359.89
#2009-03-23| 369.27
#2009-03-24| 372.44
#2009-03-25| 375.58
#2009-03-26| 382.27
#2009-03-27| 386.16
#2009-03-30| 363.55
#2009-03-31| 361.08
#2009-04-01| 376.57
#2009-04-02| 410.38
#2009-04-03| 424.64
#2009-04-06| 421.63
#2009-04-07| 418.23
#2009-04-08| 421.85
#2009-04-09| 437.00
#2009-04-10| .
#2009-04-13| 442.31
#2009-04-14| 438.25
#2009-04-15| 433.70
#2009-04-16| 433.59
#2009-04-17| 447.44
#2009-04-20| 441.03
#2009-04-21| 434.09
#2009-04-22| 442.26
#2009-04-23| 449.59
#2009-04-24| 454.40
#2009-04-27| 454.82
#2009-04-28| 440.00
#2009-04-29| 447.25
#2009-04-30| 462.02
#2009-05-01| 461.93
#2009-05-04| 469.14
#2009-05-05| 470.00
#2009-05-06| 472.10
#2009-05-07| 478.92
#2009-05-08| 477.78
#2009-05-11| 466.78
#2009-05-12| 459.97
#2009-05-13| 450.35
#2009-05-14| 444.19
#2009-05-15| 452.25
#2009-05-18| 452.05
#2009-05-19| 462.66
#2009-05-20| 468.63
#2009-05-21| 465.90
#2009-05-22| 463.40
#2009-05-25| .
#2009-05-26| 466.56
#2009-05-27| 469.15
#2009-05-28| 471.47
#2009-05-29| 479.85
#2009-06-01| 491.79
#2009-06-02| 501.41
#2009-06-03| 495.01
#2009-06-04| 496.94
#2009-06-05| 495.89
#2009-06-08| 493.48
#2009-06-09| 494.02
#2009-06-10| 499.21
#2009-06-11| 500.60
#2009-06-12| 498.07
#2009-06-15| 484.12
#2009-06-16| 475.81
#2009-06-17| 477.84
#2009-06-18| 469.98
#2009-06-19| 469.36
#2009-06-22| 466.50
#2009-06-23| 463.49
#2009-06-24| 472.74
#2009-06-25| 476.30
#2009-06-26| 482.96
#2009-06-29| 480.77
#2009-06-30| 482.50
#2009-07-01| 485.40
#2009-07-02| 475.82
#2009-07-03| .
#2009-07-06| 473.50
#2009-07-07| 467.31
#2009-07-08| 456.63
#2009-07-09| 460.36
#2009-07-10| 462.55
#2009-07-13| 461.88
#2009-07-14| 475.44
#2009-07-15| 484.66
#2009-07-16| 493.78
#2009-07-17| 494.78
#2009-07-20| 497.61
#2009-07-21| 514.45
#2009-07-22| 514.61
#2009-07-23| 521.67
#2009-07-24| 529.62
#2009-07-27| 530.21
#2009-07-28| 530.53
#2009-07-29| 529.64
#2009-07-30| 545.63
#2009-07-31| 557.52
#2009-08-03| 577.38
#2009-08-04| 572.39
#2009-08-05| 561.11
#2009-08-06| 567.13
#2009-08-07| 560.64
#2009-08-10| 559.98
#2009-08-11| 557.21
#2009-08-12| 551.22
#2009-08-13| 565.02
#2009-08-14| 561.24
#2009-08-17| 540.29
#2009-08-18| 544.33
#2009-08-19| 548.01
#2009-08-20| 554.07
#2009-08-21| 551.15
#2009-08-24| 557.09
#2009-08-25| 556.14
#2009-08-26| 554.72
#2009-08-27| 549.01
#2009-08-28| 553.69
#2009-08-31| 548.61
#2009-09-01| 545.65
#2009-09-02| 537.05
#2009-09-03| 531.92
#2009-09-04| 537.24
#2009-09-07| .
#2009-09-08| 550.86
#2009-09-09| 552.86
#2009-09-10| 559.00
#2009-09-11| 559.31
#2009-09-14| 551.33
#2009-09-15| 551.36
#2009-09-16| 559.60
#2009-09-17| 560.40
#2009-09-18| 558.41
#2009-09-21| 551.78
#2009-09-22| 562.81
#2009-09-23| 560.89
#2009-09-24| 560.24
#2009-09-25| 558.24
#2009-09-28| 550.70
#2009-09-29| 549.66
#2009-09-30| 554.19
#2009-10-01| 542.04
#2009-10-02| 529.45
#2009-10-05| 527.62
#2009-10-06| 542.28
#2009-10-07| 544.99
#2009-10-08| 558.50
#2009-10-09| 561.45
#2009-10-12| 565.67
#2009-10-13| 569.61
#2009-10-14| 573.58
#2009-10-15| 576.00
#2009-10-16| 567.14
#2009-10-19| 578.45
#2009-10-20| 574.34
#2009-10-21| 573.61
#2009-10-22| 571.81
#2009-10-23| 571.50
#2009-10-26| 572.21
#2009-10-27| 559.74
#2009-10-28| 548.89
#2009-10-29| 552.17
#2009-10-30| 549.81
#2009-11-02| 546.42
#2009-11-03| 539.60
#2009-11-04| 548.47
#2009-11-05| 549.79
#2009-11-06| 554.91
#2009-11-09| 562.69
#2009-11-10| 556.69
#2009-11-11| 560.93
#2009-11-12| 558.37
#2009-11-13| 562.53
#2009-11-16| 573.99
#2009-11-17| 570.18
#2009-11-18| 571.46
#2009-11-19| 559.96
#2009-11-20| 553.05
#2009-11-23| 558.40
#2009-11-24| 554.08
#2009-11-25| 562.40
#2009-11-26| .
#2009-11-27| 545.68
#2009-11-30| 555.78
#2009-12-01| 569.90
#2009-12-02| 572.62
#2009-12-03| 584.83
#2009-12-04| 582.48
#2009-12-07| 586.07
#2009-12-08| 583.43
#2009-12-09| 580.26
#2009-12-10| 574.42
#2009-12-11| 579.24
#2009-12-14| 586.21
#2009-12-15| 583.29
#2009-12-16| 588.91
#2009-12-17| 581.01
#2009-12-18| 576.34
#2009-12-21| 575.08
#2009-12-22| 581.59
#2009-12-23| 585.07
#2009-12-24| 591.50
#2009-12-25| .
#2009-12-28| 592.75
#2009-12-29| 593.51
#2009-12-30| 588.65
#2009-12-31| 587.55
#2010-01-01| .
#2010-01-04| 597.87
#2010-01-05| 599.80
#2010-01-06| 601.97
#2010-01-07| 596.21
#2010-01-08| 603.91
#2010-01-11| 610.92
#2010-01-12| 617.30
#2010-01-13| 611.70
#2010-01-14| 620.33
#2010-01-15| 619.56
#2010-01-18| .
#2010-01-19| 613.58
#2010-01-20| 602.75
#2010-01-21| 602.65
#2010-01-22| 593.40
#2010-01-25| 588.53
#2010-01-26| 581.28
#2010-01-27| 569.90
#2010-01-28| 565.71
#2010-01-29| 560.59
#2010-02-01| 561.40
#2010-02-02| 573.61
#2010-02-03| 570.58
#2010-02-04| 557.92
#2010-02-05| 548.60
#2010-02-08| 544.93
#2010-02-09| 550.72
#2010-02-10| 549.04
#2010-02-11| 547.54
#2010-02-12| 547.59
#2010-02-15| .
#2010-02-16| 548.28
#2010-02-17| 555.09
#2010-02-18| 550.75
#2010-02-19| 543.77
#2010-02-22| 551.83
#2010-02-23| 550.91
#2010-02-24| 549.02
#2010-02-25| 545.80
#2010-02-26| 552.86
#2010-03-01| 555.88
#2010-03-02| 560.85
#2010-03-03| 570.80
#2010-03-04| 565.82
#2010-03-05| 571.61
#2010-03-08| 581.45
#2010-03-09| 579.88
#2010-03-10| 578.50
#2010-03-11| 581.95
#2010-03-12| 586.40
#2010-03-15| 585.42
#2010-03-16| 590.86
#2010-03-17| 598.00
#2010-03-18| 591.44
#2010-03-19| 593.85
#2010-03-22| 599.56
#2010-03-23| 601.28
#2010-03-24| 596.91
#2010-03-25| 597.25
#2010-03-26| 601.61
#2010-03-29| 601.53
#2010-03-30| 599.75
#2010-03-31| 596.17
#2010-04-01| 600.46
#2010-04-02| .
#2010-04-05| 608.92
#2010-04-06| 606.58
#2010-04-07| 604.37
#2010-04-08| 598.28
#2010-04-09| 601.27
#2010-04-12| 603.25
#2010-04-13| 602.24
#2010-04-14| 609.58
#2010-04-15| 611.46
#2010-04-16| 606.35
#2010-04-19| 599.74
#2010-04-20| 611.62
#2010-04-21| 615.99
#2010-04-22| 612.01
#2010-04-23| 613.22
#2010-04-26| 623.88
#2010-04-27| 614.22
#2010-04-28| 604.84
#2010-04-29| 613.70
#2010-04-30| 613.30
#2010-05-03| 611.75
#2010-05-04| 599.11
#2010-05-05| 590.75
#2010-05-06| 578.04
#2010-05-07| 567.77
#2010-05-10| 586.52
#2010-05-11| 584.33
#2010-05-12| 594.14
#2010-05-13| 600.61
#2010-05-14| 588.31
#2010-05-17| 580.79
#2010-05-18| 578.79
#2010-05-19| 570.32
#2010-05-20| 555.76
#2010-05-21| 555.45
#2010-05-24| 549.99
#2010-05-25| 536.27
#2010-05-26| 539.86
#2010-05-27| 555.58
#2010-05-28| 557.61
#2010-05-31| .
#2010-06-01| 551.42
#2010-06-02| 548.67
#2010-06-03| 562.72
#2010-06-04| 554.67
#2010-06-07| 538.39
#2010-06-08| 539.64
#2010-06-09| 537.93
#2010-06-10| 548.80
#2010-06-11| 550.54
#2010-06-14| 561.90
#2010-06-15| 570.17
#2010-06-16| 570.13
#2010-06-17| 573.47
#2010-06-18| 574.21
#2010-06-21| 585.47
#2010-06-22| 579.11
#2010-06-23| 573.31
#2010-06-24| 569.95
#2010-06-25| 562.19
#2010-06-28| 564.91
#2010-06-29| 548.16
#2010-06-30| 549.14
#2010-07-01| 543.73
#2010-07-02| 540.34
#2010-07-05| .
#2010-07-06| 551.41
#2010-07-07| 555.32
#2010-07-08| 561.71
#2010-07-09| 566.08
#2010-07-12| 568.67
#2010-07-13| 581.48
#2010-07-14| 589.77
#2010-07-15| 589.01
#2010-07-16| 581.47
#2010-07-19| 579.04
#2010-07-20| 574.48
#2010-07-21| 571.00
#2010-07-22| 580.64
#2010-07-23| 587.93
#2010-07-26| 593.20
#2010-07-27| 587.53
#2010-07-28| 593.08
#2010-07-29| 596.05
#2010-07-30| 594.73
#2010-08-02| 609.06
#2010-08-03| 614.15
#2010-08-04| 606.98
#2010-08-05| 614.22
#2010-08-06| 615.38
#2010-08-09| 614.14
#2010-08-10| 604.42
#2010-08-11| 587.80
#2010-08-12| 580.78
#2010-08-13| 579.90
#2010-08-16| 584.04
#2010-08-17| 588.89
#2010-08-18| 592.94
#2010-08-19| 594.50
#2010-08-20| 582.36
#2010-08-23| 579.16
#2010-08-24| 574.30
#2010-08-25| 564.23
#2010-08-26| 568.37
#2010-08-27| 574.77
#2010-08-30| 574.45
#2010-08-31| 571.00
#2010-09-01| 585.23
#2010-09-02| 593.26
#2010-09-03| 602.14
#2010-09-06| .
#2010-09-07| 600.67
#2010-09-08| 597.98
#2010-09-09| 605.12
#2010-09-10| 607.48
#2010-09-13| 618.00
#2010-09-14| 621.41
#2010-09-15| 625.05
#2010-09-16| 628.04
#2010-09-17| 632.67
#2010-09-20| 640.26
#2010-09-21| 640.76
#2010-09-22| 640.66
#2010-09-23| 637.23
#2010-09-24| 651.68
#2010-09-27| 657.86
#2010-09-28| 656.30
#2010-09-29| 659.72
#2010-09-30| 658.44
#2010-10-01| 660.51
#2010-10-04| 656.63
#2010-10-05| 666.64
#2010-10-06| 668.55
#2010-10-07| 673.99
#2010-10-08| 675.19
#2010-10-11| 677.35
#2010-10-12| 675.47
#2010-10-13| 682.51
#2010-10-14| 693.65
#2010-10-15| 689.85
#2010-10-18| 688.89
#2010-10-19| 678.79
#2010-10-20| 687.19
#2010-10-21| 693.89
#2010-10-22| 698.09
#2010-10-25| 708.11
#2010-10-26| 701.61
#2010-10-27| 697.00
#2010-10-28| 697.83
#2010-10-29| 700.51
#2010-11-01| 699.89
#2010-11-02| 703.36
#2010-11-03| 705.79
#2010-11-04| 726.12
#2010-11-05| 728.73
#2010-11-08| 733.14
#2010-11-09| 736.75
#2010-11-10| 732.56
#2010-11-11| 734.40
#2010-11-12| 728.20
#2010-11-15| 732.82
#2010-11-16| 722.95
#2010-11-17| 727.27
#2010-11-18| 740.14
#2010-11-19| 744.52
#2010-11-22| 746.04
#2010-11-23| 732.65
#2010-11-24| 738.25
#2010-11-25| .
#2010-11-26| 732.37
#2010-11-29| 722.99
#2010-11-30| 716.27
#2010-12-01| 737.48
#2010-12-02| 754.50
#2010-12-03| 767.52
#2010-12-06| 765.28
#2010-12-07| 764.65
#2010-12-08| 757.20
#2010-12-09| 755.28
#2010-12-10| 756.10
#2010-12-13| 762.85
#2010-12-14| 763.14
#2010-12-15| 759.63
#2010-12-16| 756.84
#2010-12-17| 752.67
#2010-12-20| 757.66
#2010-12-21| 765.59
#2010-12-22| 765.69
#2010-12-23| 764.22
#2010-12-24| .
#2010-12-27| 752.09
#2010-12-28| 752.10
#2010-12-29| 756.30
#2010-12-30| 755.63
#2010-12-31| 760.49
#2011-01-03| 761.09
#2011-01-04| 766.22
#2011-01-05| 768.25
#2011-01-06| 774.62
#2011-01-07| 780.55
#2011-01-10| 780.97
#2011-01-11| 783.59
#2011-01-12| 790.01
#2011-01-13| 793.81
#2011-01-14| 797.51
#2011-01-17| .
#2011-01-18| 797.71
#2011-01-19| 793.45
#2011-01-20| 774.79
#2011-01-21| 769.71
#2011-01-24| 776.96
#2011-01-25| 783.53
#2011-01-26| 794.23
#2011-01-27| 800.02
#2011-01-28| 778.46
#2011-01-31| 770.59
#2011-02-01| 775.27
#2011-02-02| 773.51
#2011-02-03| 770.36
#2011-02-04| 770.26
#2011-02-07| 780.14
#2011-02-08| 792.37
#2011-02-09| 791.81
#2011-02-10| 790.22
#2011-02-11| 796.05
#2011-02-14| 804.29
#2011-02-15| 801.70
#2011-02-16| 797.43
#2011-02-17| 800.35
#2011-02-18| 801.42
#2011-02-21| .
#2011-02-22| 788.35
#2011-02-23| 773.91
#2011-02-24| 763.51
#2011-02-25| 777.25
#2011-02-28| 782.82
#2011-03-01| 784.13
#2011-03-02| 776.77
#2011-03-03| 781.53
#2011-03-04| 781.74
#2011-03-07| 772.60
#2011-03-08| 775.19
#2011-03-09| 778.90
#2011-03-10| 757.48
#2011-03-11| 753.26
#2011-03-14| 731.84
#2011-03-15| 708.73
#2011-03-16| 719.07
#2011-03-17| 723.85
#2011-03-18| 724.49
#2011-03-21| 733.52
#2011-03-22| 739.02
#2011-03-23| 736.29
#2011-03-24| 745.69
#2011-03-25| 747.57
#2011-03-28| 745.84
#2011-03-29| 745.90
#2011-03-30| 758.26
#2011-03-31| 761.49
#2011-04-01| 761.06
#2011-04-04| 763.69
#2011-04-05| 759.83
#2011-04-06| 760.90
#2011-04-07| 756.09
#2011-04-08| 757.18
#2011-04-11| 746.12
#2011-04-12| 740.49
#2011-04-13| 752.28
#2011-04-14| 755.28
#2011-04-15| 752.63
#2011-04-18| 746.78
#2011-04-19| 746.08
#2011-04-20| 771.11
#2011-04-21| 783.78
#2011-04-22| .
#2011-04-25| 788.97
#2011-04-26| 792.74
#2011-04-27| 795.53
#2011-04-28| 812.15
#2011-04-29| 812.54
#2011-05-02| 821.65
#2011-05-03| 812.76
#2011-05-04| 806.54
#2011-05-05| 801.80
#2011-05-06| 795.64
#2011-05-09| 787.41
#2011-05-10| 795.91
#2011-05-11| 797.53
#2011-05-12| 795.85
#2011-05-13| 792.81
#2011-05-16| 786.36
#2011-05-17| 777.10
#2011-05-18| 785.83
#2011-05-19| 785.01
#2011-05-20| 779.17
#2011-05-23| 760.36
#2011-05-24| 761.66
#2011-05-25| 766.74
#2011-05-26| 777.84
#2011-05-27| 785.56
#2011-05-30| .
#2011-05-31| 798.71
#2011-06-01| 789.31
#2011-06-02| 776.49
#2011-06-03| 775.92
#2011-06-06| 774.14
#2011-06-07| 776.20
#2011-06-08| 771.09
#2011-06-09| 772.59
#2011-06-10| 763.31
#2011-06-13| 757.31
#2011-06-14| 771.99
#2011-06-15| 766.18
#2011-06-16| 755.94
#2011-06-17| 761.93
#2011-06-20| 763.73
#2011-06-21| 778.90
#2011-06-22| 785.52
#2011-06-23| 778.16
#2011-06-24| 787.67
#2011-06-27| 788.73
#2011-06-28| 797.47
#2011-06-29| 811.01
#2011-06-30| 821.09
#2011-07-01| 826.19
#2011-07-04| .
#2011-07-05| 837.30
#2011-07-06| 837.52
#2011-07-07| 840.95
#2011-07-08| 840.06
#2011-07-11| 819.89
#2011-07-12| 812.95
#2011-07-13| 828.82
#2011-07-14| 827.26
#2011-07-15| 830.02
#2011-07-18| 817.87
#2011-07-19| 824.44
#2011-07-20| 827.26
#2011-07-21| 828.95
#2011-07-22| 838.59
#2011-07-25| 834.59
#2011-07-26| 831.82
#2011-07-27| 817.70
#2011-07-28| 807.57
#2011-07-29| 803.91
#2011-08-01| 803.79
#2011-08-02| 779.99
#2011-08-03| 764.90
#2011-08-04| 732.14
#2011-08-05| 713.86
#2011-08-08| 679.63
#2011-08-09| 688.41
#2011-08-10| 676.72
#2011-08-11| 685.14
#2011-08-12| 687.25
#2011-08-15| 699.54
#2011-08-16| 699.58
#2011-08-17| 694.91
#2011-08-18| 662.66
#2011-08-19| 636.85
#2011-08-22| 620.56
#2011-08-23| 638.31
#2011-08-24| 643.13
#2011-08-25| 645.90
#2011-08-26| 653.27
#2011-08-29| 665.95
#2011-08-30| 669.30
#2011-08-31| 683.91
#2011-09-01| 679.64
#2011-09-02| 661.86
#2011-09-05| .
#2011-09-06| 626.48
#2011-09-07| 650.25
#2011-09-08| 647.73
#2011-09-09| 627.72
#2011-09-12| 617.56
#2011-09-13| 625.82
#2011-09-14| 629.39
#2011-09-15| 647.07
#2011-09-16| 658.62
#2011-09-19| 648.13
#2011-09-20| 648.05
#2011-09-21| 635.09
#2011-09-22| 604.02
#2011-09-23| 603.64
#2011-09-26| 594.44
#2011-09-27| 624.04
#2011-09-28| 622.37
#2011-09-29| 630.16
#2011-09-30| 612.78
#2011-10-03| 594.02
#2011-10-04| 583.75
#2011-10-05| 589.12
#2011-10-06| 605.15
#2011-10-07| 611.51
#2011-10-10| 625.12
#2011-10-11| 637.13
#2011-10-12| 648.69
#2011-10-13| 650.72
#2011-10-14| 655.00
#2011-10-17| 657.58
#2011-10-18| 656.59
#2011-10-19| 657.00
#2011-10-20| 643.20
#2011-10-21| 662.25
#2011-10-24| 680.44
#2011-10-25| 675.59
#2011-10-26| 670.83
#2011-10-27| 698.93
#2011-10-28| 705.76
#2011-10-31| 681.44
#2011-11-01| 654.03
#2011-11-02| 657.29
#2011-11-03| 663.18
#2011-11-04| 667.21
#2011-11-07| 664.22
#2011-11-08| 663.27
#2011-11-09| 650.09
#2011-11-10| 639.11
#2011-11-11| 652.12
#2011-11-14| 652.54
#2011-11-15| 643.45
#2011-11-16| 632.57
#2011-11-17| 625.88
#2011-11-18| 615.95
#2011-11-21| 598.93
#2011-11-22| 600.10
#2011-11-23| 588.32
#2011-11-24| .
#2011-11-25| 585.69
#2011-11-28| 606.93
#2011-11-29| 615.02
#2011-11-30| 632.06
#2011-12-01| 639.80
#2011-12-02| 645.17
#2011-12-05| 653.55
#2011-12-06| 646.43
#2011-12-07| 650.50
#2011-12-08| 635.57
#2011-12-09| 637.03
#2011-12-12| 628.40
#2011-12-13| 615.09
#2011-12-14| 598.70
#2011-12-15| 595.52
#2011-12-16| 595.96
#2011-12-19| 588.14
#2011-12-20| 603.00
#2011-12-21| 611.94
#2011-12-22| 614.48
#2011-12-23| 617.16
#2011-12-26| .
#2011-12-27| 616.58
#2011-12-28| 607.52
#2011-12-29| 611.46
#2011-12-30| 618.72
#2012-01-02| .
#2012-01-03| 636.13
#2012-01-04| 641.14
#2012-01-05| 642.92
#2012-01-06| 638.59
#2012-01-09| 639.71
#2012-01-10| 652.15
#2012-01-11| 652.68
#2012-01-12| 656.45
#2012-01-13| 657.17
#2012-01-16| .
#2012-01-17| 668.50
#2012-01-18| 671.87
#2012-01-19| 679.45
#2012-01-20| 687.84
#2012-01-23| 689.83
#2012-01-24| 690.08
#2012-01-25| 699.36
#2012-01-26| 707.00
#2012-01-27| 697.39
#2012-01-30| 691.54
#2012-01-31| 693.67
#2012-02-01| 705.34
#2012-02-02| 710.22
#2012-02-03| 717.42
#2012-02-06| 723.19
#2012-02-07| 722.60
#2012-02-08| 731.43
#2012-02-09| 734.87
#2012-02-10| 720.40
#2012-02-13| 728.57
#2012-02-14| 723.79
#2012-02-15| 731.67
#2012-02-16| 732.90
#2012-02-17| 746.04
#2012-02-20| .
#2012-02-21| 748.19
#2012-02-22| 746.96
#2012-02-23| 743.42
#2012-02-24| 746.31
#2012-02-27| 740.76
#2012-02-28| 743.28
#2012-02-29| 740.80
#2012-03-01| 744.49
#2012-03-02| 741.70
#2012-03-05| 735.77
#2012-03-06| 715.95
#2012-03-07| 715.87
#2012-03-08| 733.14
#2012-03-09| 739.76
#2012-03-12| 739.46
#2012-03-13| 744.37
#2012-03-14| 751.50
#2012-03-15| 760.96
#2012-03-16| 754.92
#2012-03-19| 752.92
#2012-03-20| 740.30
#2012-03-21| 737.72
#2012-03-22| 738.20
#2012-03-23| 736.56
#2012-03-26| 742.02
#2012-03-27| 749.56
#2012-03-28| 746.77
#2012-03-29| 740.27
#2012-03-30| 744.56
#2012-04-02| 755.86
#2012-04-03| 755.70
#2012-04-04| 735.54
#2012-04-05| 735.44
#2012-04-06| .
#2012-04-09| 723.14
#2012-04-10| 711.73
#2012-04-11| 714.15
#2012-04-12| 723.40
#2012-04-13| 716.88
#2012-04-16| 715.55
#2012-04-17| 718.98
#2012-04-18| 723.60
#2012-04-19| 716.79
#2012-04-20| 713.16
#2012-04-23| 702.89
#2012-04-24| 707.38
#2012-04-25| 718.11
#2012-04-26| 730.09
#2012-04-27| 733.34
#2012-04-30| 734.88
#2012-05-01| 728.31
#2012-05-02| 725.88
#2012-05-03| 722.08
#2012-05-04| 710.63
#2012-05-07| 700.18
#2012-05-08| 696.88
#2012-05-09| 694.00
#2012-05-10| 691.54
#2012-05-11| 696.67
#2012-05-14| 687.08
#2012-05-15| 676.77
#2012-05-16| 664.98
#2012-05-17| 664.91
#2012-05-18| 647.50
#2012-05-21| 654.04
#2012-05-22| 663.50
#2012-05-23| 656.01
#2012-05-24| 654.50
#2012-05-25| 653.64
#2012-05-28| .
#2012-05-29| 666.60
#2012-05-30| 659.55
#2012-05-31| 654.59
#2012-06-01| 638.24
#2012-06-04| 623.23
#2012-06-05| 628.16
#2012-06-06| 642.24
#2012-06-07| 650.41
#2012-06-08| 642.49
#2012-06-11| 647.14
#2012-06-12| 643.93
#2012-06-13| 641.70
#2012-06-14| 638.58
#2012-06-15| 642.41
#2012-06-18| 652.19
#2012-06-19| 657.61
#2012-06-20| 662.15
#2012-06-21| 653.53
#2012-06-22| 645.73
#2012-06-25| 637.30
#2012-06-26| 631.96
#2012-06-27| 630.17
#2012-06-28| 635.94
#2012-06-29| 652.99
#2012-07-02| 652.85
#2012-07-03| 660.28
#2012-07-04| .
#2012-07-05| 661.32
#2012-07-06| 651.21
#2012-07-09| 641.92
#2012-07-10| 639.57
#2012-07-11| 636.34
#2012-07-12| 625.80
#2012-07-13| 634.84
#2012-07-16| 636.75
#2012-07-17| 633.50
#2012-07-18| 638.71
#2012-07-19| 645.78
#2012-07-20| 635.51
#2012-07-23| 621.56
#2012-07-24| 615.52
#2012-07-25| 612.78
#2012-07-26| 622.90
#2012-07-27| 639.28
#2012-07-30| 646.26
#2012-07-31| 654.72
#2012-08-01| 646.09
#2012-08-02| 639.89
#2012-08-03| 648.99
#2012-08-06| 663.46
#2012-08-07| 673.36
#2012-08-08| 672.56
#2012-08-09| 676.33
#2012-08-10| 675.66
#2012-08-13| 673.18
#2012-08-14| 672.33
#2012-08-15| 671.12
#2012-08-16| 679.65
#2012-08-17| 686.62
#2012-08-20| 684.83
#2012-08-21| 689.42
#2012-08-22| 687.94
#2012-08-23| 688.76
#2012-08-24| 680.26
#2012-08-27| 681.75
#2012-08-28| 678.12
#2012-08-29| 677.76
#2012-08-30| 666.83
#2012-08-31| 663.61
#2012-09-03| .
#2012-09-04| 655.86
#2012-09-05| 651.60
#2012-09-06| 665.08
#2012-09-07| 686.18
#2012-09-10| 685.59
#2012-09-11| 687.38
#2012-09-12| 694.59
#2012-09-13| 694.88
#2012-09-14| 714.70
#2012-09-17| 709.60
#2012-09-18| 700.76
#2012-09-19| 710.51
#2012-09-20| 697.77
#2012-09-21| 701.31
#2012-09-24| 695.28
#2012-09-25| 692.09
#2012-09-26| 675.41
#2012-09-27| 677.07
#2012-09-28| 670.56
#2012-10-01| 670.07
#2012-10-02| 671.13
#2012-10-03| 669.11
#2012-10-04| 680.60
#2012-10-05| 683.57
#2012-10-08| 676.78
#2012-10-09| 669.87
#2012-10-10| 663.42
#2012-10-11| 663.48
#2012-10-12| 663.16
#2012-10-15| 666.46
#2012-10-16| 672.38
#2012-10-17| 677.65
#2012-10-18| 687.14
#2012-10-19| 682.17
#2012-10-22| 679.81
#2012-10-23| 673.62
#2012-10-24| 668.61
#2012-10-25| 674.05
#2012-10-26| 667.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 672.17
#2012-11-01| 674.54
#2012-11-02| 679.00
#2012-11-05| 676.34
#2012-11-06| 678.33
#2012-11-07| 675.90
#2012-11-08| 665.21
#2012-11-09| 664.78
#2012-11-12| 661.55
#2012-11-13| 658.76
#2012-11-14| 652.32
#2012-11-15| 657.87
#2012-11-16| 665.43
#2012-11-19| 680.21
#2012-11-20| 678.02
#2012-11-21| 684.83
#2012-11-22| .
#2012-11-23| 700.24
#2012-11-26| 705.16
#2012-11-27| 703.44
#2012-11-28| 699.94
#2012-11-29| 711.95
#2012-11-30| 713.20
#2012-12-03| 712.88
#2012-12-04| 712.51
#2012-12-05| 710.48
#2012-12-06| 713.20
#2012-12-07| 714.23
#2012-12-10| 716.09
#2012-12-11| 720.60
#2012-12-12| 724.78
#2012-12-13| 726.79
#2012-12-14| 728.13
#2012-12-17| 730.99
#2012-12-18| 738.47
#2012-12-19| 750.20
#2012-12-20| 748.11
#2012-12-21| 742.94
#2012-12-24| 743.09
#2012-12-25| 744.24
#2012-12-26| 747.09
#2012-12-27| 753.49
#2012-12-28| 755.80
#2012-12-31| 757.00
#2013-01-01| 757.04
#2013-01-02| 765.42
#2013-01-03| 763.66
#2013-01-04| 773.18
#2013-01-07| 770.07
#2013-01-08| 762.05
#2013-01-09| 764.77
#2013-01-10| 773.27
#2013-01-11| 776.76
#2013-01-14| 778.84
#2013-01-15| 784.33
#2013-01-16| 775.92
#2013-01-17| 779.37
#2013-01-18| 783.69
#2013-01-21| 782.69
#2013-01-22| 783.81
#2013-01-23| 776.96
#2013-01-24| 777.34
#2013-01-25| 783.26
#2013-01-28| 780.61
#2013-01-29| 785.32
#2013-01-30| 783.34
#2013-01-31| 782.33
#2013-02-01| 790.87
#2013-02-04| 787.71
#2013-02-05| 781.26
#2013-02-06| 795.67
#2013-02-07| 797.33
#2013-02-08| 806.66
#2013-02-11| 802.59
#2013-02-12| 804.59
#2013-02-13| 801.81
#2013-02-14| 798.96
#2013-02-15| 792.88
#2013-02-18| 795.04
#2013-02-19| 800.14
#2013-02-20| 802.00
#2013-02-21| 790.58
#2013-02-22| 786.64
#2013-02-25| 788.26
#2013-02-26| 783.41
#2013-02-27| 788.30
#2013-02-28| 798.54
#2013-03-01| 791.47
#2013-03-04| 791.37
#2013-03-05| 799.23
#2013-03-06| 805.15
#2013-03-07| 805.52
#2013-03-08| 809.66
#2013-03-11| 815.13
#2013-03-12| 812.11
#2013-03-13| 808.85
#2013-03-14| 809.90
#2013-03-15| 817.84
#2013-03-18| 803.88
#2013-03-19| 804.76
#2013-03-20| 807.64
#2013-03-21| 802.85
#2013-03-22| 797.01
#2013-03-25| 798.39
#2013-03-26| 800.42
#2013-03-27| 798.39
#2013-03-28| 792.39
#2013-03-29| 793.08
#2013-04-01| 784.66
#2013-04-02| 778.03
#2013-04-03| 788.19
#2013-04-04| 779.29
#2013-04-05| 778.70
#2013-04-08| 785.64
#2013-04-09| 784.52
#2013-04-10| 796.26
#2013-04-11| 815.72
#2013-04-12| 811.19
#2013-04-15| 794.76
#2013-04-16| 795.80
#2013-04-17| 795.22
#2013-04-18| 783.52
#2013-04-19| 785.74
#2013-04-22| 795.56
#2013-04-23| 800.09
#2013-04-24| 812.79
#2013-04-25| 825.84
#2013-04-26| 828.80
#2013-04-29| 833.03
#2013-04-30| 833.63
#2013-05-01| 826.06
#2013-05-02| 819.89
#2013-05-03| 828.05
#2013-05-06| 827.27
#2013-05-07| 845.25
#2013-05-08| 852.55
#2013-05-09| 845.76
#2013-05-10| 850.23
#2013-05-13| 860.17
#2013-05-14| 864.31
#2013-05-15| 878.57
#2013-05-16| 883.11
#2013-05-17| 890.20
#2013-05-20| 908.02
#2013-05-21| 911.52
#2013-05-22| 906.94
#2013-05-23| 881.61
#2013-05-24| 882.38
#2013-05-27| 867.16
#2013-05-28| 886.07
#2013-05-29| 890.39
#2013-05-30| 885.57
#2013-05-31| 879.20
#2013-06-03| 871.01
#2013-06-04| 876.92
#2013-06-05| 868.41
#2013-06-06| 858.61
#2013-06-07| 858.66
#2013-06-10| 876.81
#2013-06-11| 877.48
#2013-06-12| 871.34
#2013-06-13| 858.44
#2013-06-14| 862.30
#2013-06-17| 873.26
#2013-06-18| 876.96
#2013-06-19| 880.01
#2013-06-20| 844.33
#2013-06-21| 840.89
#2013-06-24| 827.32
#2013-06-25| 832.65
#2013-06-26| 839.69
#2013-06-27| 856.38
#2013-06-28| 864.13
#2013-07-01| 871.38
#2013-07-02| 878.13
#2013-07-03| 880.54
#2013-07-04| 882.14
#2013-07-05| 883.41
#2013-07-08| 881.00
#2013-07-09| 894.88
#2013-07-10| 898.92
#2013-07-11| 913.75
#2013-07-12| 917.64
#2013-07-15| 915.87
#2013-07-16| 919.90
#2013-07-17| 924.40
#2013-07-18| 928.36
#2013-07-19| 929.14
#2013-07-22| 937.16
#2013-07-23| 935.32
#2013-07-24| 938.14
#2013-07-25| 936.55
#2013-07-26| 927.94
#2013-07-29| 914.18
#2013-07-30| 927.91
#2013-07-31| 915.59
#2013-08-01| 930.66
#2013-08-02| 947.23
#2013-08-05| 943.07
#2013-08-06| 946.71
#2013-08-07| 932.67
#2013-08-08| 938.60
#2013-08-09| 939.27
#2013-08-12| 937.99
#2013-08-13| 944.03
#2013-08-14| 952.27
#2013-08-15| 938.55
#2013-08-16| 941.14
#2013-08-19| 937.23
#2013-08-20| 925.51
#2013-08-21| 916.79
#2013-08-22| 919.75
#2013-08-23| 934.02
#2013-08-26| 931.91
#2013-08-27| 918.57
#2013-08-28| 903.93
#2013-08-29| 910.07
#2013-08-30| 903.05
#2013-09-02| 905.80
#2013-09-03| 914.30
#2013-09-04| 924.03
#2013-09-05| 931.27
#2013-09-06| 936.58
#2013-09-09| 944.07
#2013-09-10| 953.98
#2013-09-11| 958.92
#2013-09-12| 954.14
#2013-09-13| 955.33
#2013-09-16| 966.37
#2013-09-17| 960.20
#2013-09-18| 969.13
#2013-09-19| 981.55
#2013-09-20| 979.01
#2013-09-23| 981.46
#2013-09-24| 981.30
#2013-09-25| 979.94
#2013-09-26| 981.77
#2013-09-27| 982.91
#2013-09-30| 967.10
#2013-10-01| 975.05
#2013-10-02| 967.84
#2013-10-03| 966.50
#2013-10-04| 966.91
#2013-10-07| 958.61
#2013-10-08| 954.71
#2013-10-09| 961.17
#2013-10-10| 976.90
#2013-10-11| 986.44
#2013-10-14| 986.74
#2013-10-15| 986.66
#2013-10-16| 986.54
#2013-10-17| 996.56
#2013-10-18| 996.98
#2013-10-21| 994.80
#2013-10-22|1000.21
#2013-10-23| 995.09
#2013-10-24|1002.42
#2013-10-25| 993.60
#2013-10-28| 995.25
#2013-10-29| 991.72
#2013-10-30| 998.03
#2013-10-31| 992.43
#2013-11-01| 983.43
#2013-11-04| 987.27
#2013-11-05| 981.44
#2013-11-06| 984.50
#2013-11-07| 975.83
#2013-11-08| 971.54
#2013-11-11| 974.95
#2013-11-12| 977.07
#2013-11-13| 977.24
#2013-11-14| 983.61
#2013-11-15| 990.69
#2013-11-18| 998.25
#2013-11-19| 994.63
#2013-11-20| 990.95
#2013-11-21| 992.85
#2013-11-22| 996.91
#2013-11-25|1001.18
#2013-11-26| 999.04
#2013-11-27|1000.78
#2013-11-28|1005.41
#2013-11-29|1005.50
#2013-12-02|1001.41
#2013-12-03| 993.54
#2013-12-04| 982.39
#2013-12-05| 979.20
#2013-12-06| 983.71
#2013-12-09| 992.59
#2013-12-10| 989.34
#2013-12-11| 983.97
#2013-12-12| 976.45
#2013-12-13| 977.13
#2013-12-16| 975.59
#2013-12-17| 978.15
#2013-12-18| 983.62
#2013-12-19| 976.94
#2013-12-20| 981.15
#2013-12-23| 986.67
#2013-12-24| 986.37
#2013-12-25| 987.06
#2013-12-26| 994.23
#2013-12-27| 999.93
#2013-12-30|1003.69
#2013-12-31|1004.70
#2014-01-01|1004.75
#2014-01-02| 995.03
#2014-01-03| 994.38
#2014-01-06| 988.47
#2014-01-07| 989.10
#2014-01-08| 996.62
#2014-01-09| 991.71
#2014-01-10|1000.00
#2014-01-13|1005.76
#2014-01-14|1000.57
#2014-01-15|1007.42
#2014-01-16|1011.89
#2014-01-17|1008.93
#2014-01-20|1008.36
#2014-01-21|1008.72
#2014-01-22|1012.03
#2014-01-23|1005.09
#2014-01-24| 986.05
#2014-01-27| 970.97
#2014-01-28| 975.98
#2014-01-29| 981.79
#2014-01-30| 971.27
#2014-01-31| 964.68
#2014-02-03| 947.41
#2014-02-04| 926.73
#2014-02-05| 940.26
#2014-02-06| 946.15
#2014-02-07| 961.38
#2014-02-10| 967.59
#2014-02-11| 976.25
#2014-02-12| 986.79
#2014-02-13| 986.14
#2014-02-14| 989.82
#2014-02-17| 991.17
#2014-02-18| 999.35
#2014-02-19| 992.69
#2014-02-20| 986.71
#2014-02-21| 999.61
#2014-02-24| 995.07
#2014-02-25|1002.19
#2014-02-26|1000.81
#2014-02-27|1002.11
#2014-02-28|1003.94
#2014-03-03| 992.51
#2014-03-04|1001.06
#2014-03-05|1003.90
#2014-03-06|1013.29
#2014-03-07|1008.23
#2014-03-10| 997.80
#2014-03-11| 998.49
#2014-03-12| 987.58
#2014-03-13| 980.28
#2014-03-14| 968.70
#2014-03-17| 976.13
#2014-03-18| 983.76
#2014-03-19| 981.91
#2014-03-20| 968.87
#2014-03-21| 968.92
#2014-03-24| 964.47
#2014-03-25| 968.69
#2014-03-26| 979.19
#2014-03-27| 983.52
#2014-03-28| 992.46
#2014-03-31|1002.59
#2014-04-01|1012.54
#2014-04-02|1018.54
#2014-04-03|1016.70
#2014-04-04|1015.35
#2014-04-07|1004.29
#2014-04-08|1002.63
#2014-04-09| 999.91
#2014-04-10| 987.87
#2014-04-11| 979.08
#2014-04-14| 977.77
#2014-04-15| 972.31
#2014-04-16| 989.68
#2014-04-17| 994.46
#2014-04-18| 998.17
#2014-04-21| 997.47
#2014-04-22|1005.79
#2014-04-23|1003.62
#2014-04-24| 997.44
#2014-04-25| 986.36
#2014-04-28| 980.10
#2014-04-29| 983.76
#2014-04-30| 985.88
#2014-05-01| 991.01
#2014-05-02| 988.30
#2014-05-05| 986.45
#2014-05-06| 983.94
#2014-05-07| 969.59
#2014-05-08| 972.14
#2014-05-09| 968.56
#2014-05-12| 968.28
#2014-05-13| 979.70
#2014-05-14| 984.78
#2014-05-15| 976.88
#2014-05-16| 967.67
#2014-05-19| 971.75
#2014-05-20| 969.08
#2014-05-21| 972.21
#2014-05-22| 982.79
#2014-05-23| 990.46
#2014-05-26| 999.94
#2014-05-27| 999.52
#2014-05-28|1001.37
#2014-05-29|1006.10
#2014-05-30|1007.00
#2014-06-02|1009.17
#2014-06-03|1012.54
#2014-06-04|1014.82
#2014-06-05|1018.99
#2014-06-06|1025.42
#2014-06-09|1024.23
#2014-06-10|1020.03
#2014-06-11|1023.50
#2014-06-12|1019.66
#2014-06-13|1016.03
#2014-06-16|1015.14
#2014-06-17|1019.01
#2014-06-18|1021.87
#2014-06-19|1031.68
#2014-06-20|1029.25
#2014-06-23|1027.82
#2014-06-24|1024.94
#2014-06-25|1025.91
#2014-06-26|1027.04
#2014-06-27|1029.17
#2014-06-30|1032.01
#2014-07-01|1041.41
#2014-07-02|1045.05
#2014-07-03|1044.95
#2014-07-04|1047.02
#2014-07-07|1041.58
#2014-07-08|1033.97
#2014-07-09|1034.28
#2014-07-10|1028.62
#2014-07-11|1027.33
#2014-07-14|1034.41
#2014-07-15|1034.75
#2014-07-16|1038.87
#2014-07-17|1032.58
#2014-07-18|1027.86
#2014-07-21|1023.98
#2014-07-22|1028.06
#2014-07-23|1027.58
#2014-07-24|1027.91
#2014-07-25|1024.56
#2014-07-28|1020.36
#2014-07-29|1022.20
#2014-07-30|1020.41
#2014-07-31|1009.62
#2014-08-01|1002.64
#2014-08-04|1004.13
#2014-08-05| 995.52
#2014-08-06| 990.16
#2014-08-07| 986.35
#2014-08-08| 983.42
#2014-08-11| 994.42
#2014-08-12| 992.36
#2014-08-13| 996.19
#2014-08-14| 998.64
#2014-08-15| 992.88
#2014-08-18| 997.34
#2014-08-19|1002.51
#2014-08-20|1000.00
#2014-08-21|1003.66
#2014-08-22| 997.53
#2014-08-25|1003.83
#2014-08-26|1005.19
#2014-08-27|1005.76
#2014-08-28|1000.13
#2014-08-29| 999.08
#2014-09-01| 996.48
#2014-09-02| 999.01
#2014-09-03|1004.49
#2014-09-04|1003.89
#2014-09-05|1005.36
#2014-09-08| 999.90
#2014-09-09| 994.42
#2014-09-10| 992.95
#2014-09-11| 993.21
#2014-09-12| 992.69
#2014-09-15| 988.27
#2014-09-16| 986.11
#2014-09-17| 986.11
#2014-09-18| 985.23
#2014-09-19| 983.95
#2014-09-22| 976.77
#2014-09-23| 968.79
#2014-09-24| 969.23
#2014-09-25| 968.56
#2014-09-26| 961.27
#2014-09-29| 953.03
#2014-09-30| 944.86
#2014-10-01| 937.96
#2014-10-02| 926.20
#2014-10-03| 922.20
#2014-10-06| 930.62
#2014-10-07| 925.90
#2014-10-08| 916.15
#2014-10-09| 909.92
#2014-10-10| 893.37
#2014-10-13| 893.21
#2014-10-14| 887.79
#2014-10-15| 886.02
#2014-10-16| 882.95
#2014-10-17| 882.58
#2014-10-20| 898.76
#2014-10-21| 901.75
#2014-10-22| 908.24
#2014-10-23| 908.96
#2014-10-24| 909.13
#2014-10-27| 909.76
#2014-10-28| 917.48
#2014-10-29| 922.84
#2014-10-30| 919.73
#2014-10-31| 929.36
#2014-11-03| 917.96
#2014-11-04| 932.66
#2014-11-05| 934.53
#2014-11-06| 942.04
#2014-11-07| 937.48
#2014-11-10| 937.95
#2014-11-11| 939.42
#2014-11-12| 941.08
#2014-11-13| 945.37
#2014-11-14| 949.92
#2014-11-17| 943.21
#2014-11-18| 956.84
#2014-11-19| 952.66
#2014-11-20| 955.11
#2014-11-21| 960.10
#2014-11-24| 965.04
#2014-11-25| 976.56
#2014-11-26| 976.69
#2014-11-27| 974.02
#2014-11-28| 981.42
#2014-12-01| 986.14
#2014-12-02| 986.42
#2014-12-03| 987.49
#2014-12-04| 995.00
#2014-12-05| 997.70
#2014-12-08| 993.11
#2014-12-09| 991.79
#2014-12-10| 972.56
#2014-12-11| 968.00
#2014-12-12| 962.52
#2014-12-15| 941.84
#2014-12-16| 943.55
#2014-12-17| 940.51
#2014-12-18| 953.17
#2014-12-19| 969.17
#2014-12-22| 970.16
#2014-12-23| 970.81
#2014-12-24| 978.26
#2014-12-25| 976.41
#2014-12-26| 980.06
#2014-12-29| 979.76
#2014-12-30| 973.48
#2014-12-31| 970.34
#2015-01-01| 970.42
#2015-01-02| 964.25
#2015-01-05| 947.60
#2015-01-06| 935.58
#2015-01-07| 940.39
#2015-01-08| 960.28
#2015-01-09| 960.43
#2015-01-12| 962.69
#2015-01-13| 965.46
#2015-01-14| 954.74
#2015-01-15| 959.07
#2015-01-16| 958.42
#2015-01-19| 964.46
#2015-01-20| 970.63
#2015-01-21| 974.89
#2015-01-22| 980.48
#2015-01-23| 987.21
#2015-01-26| 987.74
#2015-01-27| 991.81
#2015-01-28| 986.00
#2015-01-29| 984.01
#2015-01-30| 979.37
#2015-02-02| 988.83
#2015-02-03| 992.62
#2015-02-04|1004.29
#2015-02-05|1004.09
#2015-02-06| 995.00
#2015-02-09| 989.77
#2015-02-10| 995.45
#2015-02-11| 992.02
#2015-02-12|1011.82
#2015-02-13|1014.76
#2015-02-16|1015.77
#2015-02-17|1015.33
#2015-02-18|1025.69
#2015-02-19|1032.72
#2015-02-20|1039.39
#2015-02-23|1040.52
#2015-02-24|1039.56
#2015-02-25|1041.14
#2015-02-26|1038.92
#2015-02-27|1036.34
#2015-03-02|1038.87
#2015-03-03|1036.06
#2015-03-04|1031.56
#2015-03-05|1029.90
#2015-03-06|1028.58
#2015-03-09|1027.26
#2015-03-10|1019.00
#2015-03-11|1023.52
#2015-03-12|1033.86
#2015-03-13|1034.13
#2015-03-16|1045.95
#2015-03-17|1041.71
#2015-03-18|1043.51
#2015-03-19|1044.80
#2015-03-20|1056.52
#2015-03-23|1060.63
#2015-03-24|1056.07
#2015-03-25|1051.53
#2015-03-26|1046.61
#2015-03-27|1039.81
#2015-03-30|1046.40
#2015-03-31|1039.67
#2015-04-01|1029.15
#2015-04-02|1039.19
#2015-04-03|1043.55
#2015-04-06|1049.12
#2015-04-07|1041.18
#2015-04-08|1041.63
#2015-04-09|1044.46
#2015-04-10|1049.53
#2015-04-13|1039.74
#2015-04-14|1046.82
#2015-04-15|1046.22
#2015-04-16|1050.82
#2015-04-17|1047.51
#2015-04-20|1048.10
#2015-04-21|1054.98
#2015-04-22|1055.15
#2015-04-23|1060.19
#2015-04-24|1065.43
#2015-04-27|1071.43
#2015-04-28|1074.90
#2015-04-29|1068.49
#2015-04-30|1053.19
#2015-05-01|1053.51
#2015-05-04|1055.32
#2015-05-05|1049.32
#2015-05-06|1050.79
#2015-05-07|1047.52
#2015-05-08|1061.53
#2015-05-11|1059.25
#2015-05-12|1054.92
#2015-05-13|1055.77
#2015-05-14|1059.61
#2015-05-15|1060.88
#2015-05-18|1066.81
#2015-05-19|1066.68
#2015-05-20|1067.41
#2015-05-21|1070.70
#2015-05-22|1064.80
#2015-05-25|1067.51
#2015-05-26|1054.27
#2015-05-27|1059.59
#2015-05-28|1060.90
#2015-05-29|1053.75
#2015-06-01|1051.39
#2015-06-02|1047.55
#2015-06-03|1050.82
#2015-06-04|1046.24
#2015-06-05|1030.51
#2015-06-08|1023.33
#2015-06-09|1021.47
#2015-06-10|1037.15
#2015-06-11|1040.47
#2015-06-12|1039.88
#2015-06-15|1029.43
#2015-06-16|1028.39
#2015-06-17|1020.34
#2015-06-18|1023.87
#2015-06-19|1026.90
#2015-06-22|1041.76
#2015-06-23|1047.13
#2015-06-24|1040.03
#2015-06-25|1037.42
#2015-06-26|1034.67
#2015-06-29|1009.72
#2015-06-30|1012.40
#2015-07-01|1014.05
#2015-07-02|1014.03
#2015-07-03|1015.14
#2015-07-06|1001.12
#2015-07-07| 991.55
#2015-07-08| 968.95
#2015-07-09| 972.93
#2015-07-10| 978.83
#2015-07-13| 984.37
#2015-07-14| 988.82
#2015-07-15| 983.97
#2015-07-16| 987.24
#2015-07-17| 983.36
#2015-07-20| 983.65
#2015-07-21| 987.49
#2015-07-22| 977.92
#2015-07-23| 981.78
#2015-07-24| 970.68
#2015-07-27| 965.80
#2015-07-28| 964.40
#2015-07-29| 968.64
#2015-07-30| 968.07
#2015-07-31| 976.81
#2015-08-03| 977.28
#2015-08-04| 977.92
#2015-08-05| 977.81
#2015-08-06| 979.64
#2015-08-07| 982.55
#2015-08-10| 986.69
#2015-08-11| 967.46
#2015-08-12| 955.74
#2015-08-13| 954.98
#2015-08-14| 956.67
#2015-08-17| 955.88
#2015-08-18| 955.55
#2015-08-19| 944.37
#2015-08-20| 927.25
#2015-08-21| 905.37
#2015-08-24| 874.07
#2015-08-25| 863.93
#2015-08-26| 882.18
#2015-08-27| 890.41
#2015-08-28| 907.75
#2015-08-31| 899.18
#2015-09-01| 877.17
#2015-09-02| 877.22
#2015-09-03| 887.15
#2015-09-04| 872.98
#2015-09-07| 878.38
#2015-09-08| 889.44
#2015-09-09| 914.51
#2015-09-10| 904.62
#2015-09-11| 900.74
#2015-09-14| 899.11
#2015-09-15| 910.27
#2015-09-16| 929.19
#2015-09-17| 932.21
#2015-09-18| 919.70
#2015-09-21| 903.64
#2015-09-22| 882.88
#2015-09-23| 878.22
#2015-09-24| 865.98
#2015-09-25| 868.91
#2015-09-28| 851.21
#2015-09-29| 837.04
#2015-09-30| 864.04
#2015-10-01| 876.68
#2015-10-02| 888.22
#2015-10-05| 891.89
#2015-10-06| 897.83
#2015-10-07| 919.70
#2015-10-08| 924.69
#2015-10-09| 940.40
#2015-10-12| 944.29
#2015-10-13| 932.74
#2015-10-14| 923.72
#2015-10-15| 936.48
#2015-10-16| 937.96
#2015-10-19| 934.09
#2015-10-20| 930.03
#2015-10-21| 943.85
#2015-10-22| 943.95
#2015-10-23| 957.97
#2015-10-26| 960.75
#2015-10-27| 952.59
#2015-10-28| 959.14
#2015-10-29| 945.30
#2015-10-30| 956.28
#2015-11-02| 956.68
#2015-11-03| 954.76
#2015-11-04| 955.10
#2015-11-05| 954.35
#2015-11-06| 950.88
#2015-11-09| 950.34
#2015-11-10| 948.77
#2015-11-11| 949.59
#2015-11-12| 941.62
#2015-11-13| 932.18
#2015-11-16| 929.51
#2015-11-17| 937.62
#2015-11-18| 946.07
#2015-11-19| 957.77
#2015-11-20| 957.07
#2015-11-23| 953.29
#2015-11-24| 955.50
#2015-11-25| 955.63
#2015-11-26| 966.16
#2015-11-27| 962.84
#2015-11-30| 963.53
#2015-12-01| 973.91
#2015-12-02| 964.00
#2015-12-03| 959.31
#2015-12-04| 956.20
#2015-12-07| 957.34
#2015-12-08| 944.04
#2015-12-09| 948.21
#2015-12-10| 945.64
#2015-12-11| 937.29
#2015-12-14| 924.91
#2015-12-15| 921.67
#2015-12-16| 944.72
#2015-12-17| 946.32
#2015-12-18| 938.43
#2015-12-21| 937.90
#2015-12-22| 945.56
#2015-12-23| 952.30
#2015-12-24| 952.76
#2015-12-25| 950.57
#2015-12-28| 947.63
#2015-12-29| 950.97
#2015-12-30| 948.60
#2015-12-31| 945.64
#2016-01-01| 945.72
#2016-01-04| 917.44
#2016-01-05| 906.90
#2016-01-06| 887.40
#2016-01-07| 862.93
#2016-01-08| 858.70
#2016-01-11| 860.66
#2016-01-12| 857.34
#2016-01-13| 861.21
#2016-01-14| 843.52
#2016-01-15| 835.65
#2016-01-18| 830.40
#2016-01-19| 837.29
#2016-01-20| 818.56
#2016-01-21| 810.55
#2016-01-22| 835.71
#2016-01-25| 831.50
#2016-01-26| 826.36
#2016-01-27| 839.20
#2016-01-28| 832.33
#2016-01-29| 842.44
#2016-02-01| 850.21
#2016-02-02| 836.88
#2016-02-03| 820.46
#2016-02-04| 819.12
#2016-02-05| 810.12
#2016-02-08| 804.06
#2016-02-09| 781.81
#2016-02-10| 780.10
#2016-02-11| 782.04
#2016-02-12| 765.65
#2016-02-15| 796.95
#2016-02-16| 804.86
#2016-02-17| 811.96
#2016-02-18| 818.57
#2016-02-19| 808.59
#2016-02-22| 815.97
#2016-02-23| 811.04
#2016-02-24| 801.24
#2016-02-25| 802.69
#2016-02-26| 804.91
#2016-02-29| 809.09
#2016-03-01| 817.48
#2016-03-02| 837.89
#2016-03-03| 854.04
#2016-03-04| 862.77
#2016-03-07| 859.92
#2016-03-08| 846.15
#2016-03-09| 842.50
#2016-03-10| 843.66
#2016-03-11| 856.87
#2016-03-14| 863.37
#2016-03-15| 857.63
#2016-03-16| 858.80
#2016-03-17| 872.01
#2016-03-18| 869.55
#2016-03-21| 868.84
#2016-03-22| 879.27
#2016-03-23| 869.67
#2016-03-24| 858.60
#2016-03-25| 867.39
#2016-03-28| 870.38
#2016-03-29| 870.66
#2016-03-30| 874.33
#2016-03-31| 876.56
#2016-04-01| 850.22
#2016-04-04| 841.72
#2016-04-05| 822.48
#2016-04-06| 826.95
#2016-04-07| 823.16
#2016-04-08| 826.81
#2016-04-11| 825.66
#2016-04-12| 837.86
#2016-04-13| 857.40
#2016-04-14| 869.30
#2016-04-15| 863.84
#2016-04-18| 855.76
#2016-04-19| 878.07
#2016-04-20| 878.81
#2016-04-21| 890.49
#2016-04-22| 881.75
#2016-04-25| 884.19
#2016-04-26| 884.79
#2016-04-27| 880.39
#2016-04-28| 877.70
#2016-04-29| 872.49
#2016-05-02| 860.22
#2016-05-03| 851.57
#2016-05-04| 840.80
#2016-05-05| 835.20
#2016-05-06| 845.41
#2016-05-09| 840.74
#2016-05-10| 854.23
#2016-05-11| 852.50
#2016-05-12| 846.54
#2016-05-13| 834.18
#2016-05-16| 836.25
#2016-05-17| 833.56
#2016-05-18| 827.12
#2016-05-19| 821.27
#2016-05-20| 826.16
#2016-05-23| 824.96
#2016-05-24| 825.36
#2016-05-25| 839.53
#2016-05-26| 848.73
#2016-05-27| 849.45
#2016-05-30| 854.02
#2016-05-31| 859.65
#2016-06-01| 855.11
#2016-06-02| 851.93
#2016-06-03| 854.37
#2016-06-06| 852.99
#2016-06-07| 861.04
#2016-06-08| 864.36
#2016-06-09| 852.18
#2016-06-10| 841.59
#2016-06-13| 822.59
#2016-06-14| 812.92
#2016-06-15| 821.56
#2016-06-16| 812.45
#2016-06-17| 824.56
#2016-06-20| 847.03
#2016-06-21| 846.93
#2016-06-22| 842.44
#2016-06-23| 856.64
#2016-06-24| 799.76
#2016-06-27| 777.80
#2016-06-28| 774.02
#2016-06-29| 788.36
#2016-06-30| 787.69
#2016-07-01| 800.42
#2016-07-04| 799.50
#2016-07-05| 788.56
#2016-07-06| 777.07
#2016-07-07| 781.06
#2016-07-08| 791.32
#2016-07-11| 808.33
#2016-07-12| 824.00
#2016-07-13| 835.12
#2016-07-14| 837.60
#2016-07-15| 842.99
#2016-07-18| 844.61
#2016-07-19| 840.84
#2016-07-20| 846.25
#2016-07-21| 856.77
#2016-07-22| 850.30
#2016-07-25| 856.57
#2016-07-26| 857.40
#2016-07-27| 869.75
#2016-07-28| 862.51
#2016-07-29| 879.04
#2016-08-01| 876.89
#2016-08-02| 862.28
#2016-08-03| 852.99
#2016-08-04| 865.20
#2016-08-05| 875.26
#2016-08-08| 886.64
#2016-08-09| 894.88
#2016-08-10| 891.58
#2016-08-11| 894.11
#2016-08-12| 895.71
#2016-08-15| 896.14
#2016-08-16| 889.06
#2016-08-17| 896.55
#2016-08-18| 892.39
#2016-08-19| 898.28
#2016-08-22| 900.57
#2016-08-23| 896.14
#2016-08-24| 899.32
#2016-08-25| 898.63
#2016-08-26| 891.62
#2016-08-29| 896.96
#2016-08-30| 899.87
#2016-08-31| 902.20
#2016-09-01| 905.16
#2016-09-02| 905.26
#2016-09-05| 911.40
#2016-09-06| 921.57
#2016-09-07| 922.76
#2016-09-08| 922.30
#2016-09-09| 908.28
#2016-09-12| 902.87
#2016-09-13| 899.09
#2016-09-14| 892.29
#2016-09-15| 889.03
#2016-09-16| 880.69
#2016-09-19| 887.76
#2016-09-20| 889.02
#2016-09-21| 907.66
#2016-09-22| 917.60
#2016-09-23| 907.31
#2016-09-26| 897.48
#2016-09-27| 901.38
#2016-09-28| 895.63
#2016-09-29| 892.86
#2016-09-30| 888.96
#2016-10-03| 891.01
#2016-10-04| 895.95
#2016-10-05| 905.56
#2016-10-06| 902.82
#2016-10-07| 902.42
#2016-10-10| 902.68
#2016-10-11| 896.90
#2016-10-12| 889.30
#2016-10-13| 887.15
#2016-10-14| 887.17
#2016-10-17| 887.74
#2016-10-18| 889.04
#2016-10-19| 892.45
#2016-10-20| 894.64
#2016-10-21| 891.75
#2016-10-24| 895.58
#2016-10-25| 897.02
#2016-10-26| 898.11
#2016-10-27| 891.23
#2016-10-28| 893.80
#2016-10-31| 896.69
#2016-11-01| 895.18
#2016-11-02| 882.65
#2016-11-03| 879.94
#2016-11-04| 867.39
#2016-11-07| 876.84
#2016-11-08| 881.55
#2016-11-09| 849.22
#2016-11-10| 862.54
#2016-11-11| 867.99
#2016-11-14| 866.02
#2016-11-15| 866.92
#2016-11-16| 870.58
#2016-11-17| 870.05
#2016-11-18| 871.63
#2016-11-21| 875.59
#2016-11-22| 874.62
#2016-11-23| 866.60
#2016-11-24| 880.57
#2016-11-25| 891.22
#2016-11-28| 888.76
#2016-11-29| 886.14
#2016-11-30| 882.31
#2016-12-01| 889.52
#2016-12-02| 885.56
#2016-12-05| 886.90
#2016-12-06| 896.00
#2016-12-07| 918.23
#2016-12-08| 929.24
#2016-12-09| 927.05
#2016-12-12| 923.93
#2016-12-13| 929.65
#2016-12-14| 926.53
#2016-12-15| 916.87
#2016-12-16| 920.41
#2016-12-19| 925.61
#2016-12-20| 921.46
#2016-12-21| 924.44
#2016-12-22| 921.70
#2016-12-23| 923.78
#2016-12-26| 917.47
#2016-12-27| 917.37
#2016-12-28| 913.14
#2016-12-29| 911.27
#2016-12-30| 911.87
#2017-01-02| 916.01
#2017-01-03| 914.48
#2017-01-04| 937.23
#2017-01-05| 944.38
#2017-01-06| 932.42
#2017-01-09| 930.97
#2017-01-10| 938.11
#2017-01-11| 935.33
#2017-01-12| 939.42
#2017-01-13| 940.49
#2017-01-16| 935.89
#2017-01-17| 935.96
#2017-01-18| 938.70
#2017-01-19| 935.88
#2017-01-20| 936.68
#2017-01-23| 936.98
#2017-01-24| 935.73
#2017-01-25| 946.61
#2017-01-26| 941.47
#2017-01-27| 937.34
#2017-01-30| 935.45
#2017-01-31| 929.84
#2017-02-01| 929.81
#2017-02-02| 925.90
#2017-02-03| 930.36
#2017-02-06| 930.33
#2017-02-07| 921.65
#2017-02-08| 928.05
#2017-02-09| 918.38
#2017-02-10| 930.81
#2017-02-13| 939.18
#2017-02-14| 939.44
#2017-02-15| 942.13
#2017-02-16| 944.98
#2017-02-17| 942.16
#2017-02-20| 944.75
#2017-02-21| 949.57
#2017-02-22| 951.64
#2017-02-23| 949.49
#2017-02-24| 943.66
#2017-02-27| 941.57
#2017-02-28| 940.12
#2017-03-01| 945.40
#2017-03-02| 944.28
#2017-03-03| 942.43
#2017-03-06| 943.42
#2017-03-07| 942.17
#2017-03-08| 937.58
#2017-03-09| 937.08
#2017-03-10| 945.62
#2017-03-13| 952.18
#2017-03-14| 951.69
#2017-03-15| 953.28
#2017-03-16| 964.18
#2017-03-17| 956.16
#2017-03-20| 956.06
#2017-03-21| 952.84
#2017-03-22| 942.53
#2017-03-23| 942.44
#2017-03-24| 948.71
#2017-03-27| 946.00
#2017-03-28| 957.79
#2017-03-29| 949.19
#2017-03-30| 943.71
#2017-03-31| 938.36
#2017-04-03| 935.09
#2017-04-04| 927.61
#2017-04-05| 916.22
#2017-04-06| 910.07
#2017-04-07| 909.66
#2017-04-10| 911.72
#2017-04-11| 915.42
#2017-04-12| 908.26
#2017-04-13| 904.35
#2017-04-14| 904.95
#2017-04-17| 908.02
#2017-04-18| 905.26
#2017-04-19| 906.15
#2017-04-20| 917.43
#2017-04-21| 922.53
#2017-04-24| 935.74
#2017-04-25| 942.79
#2017-04-26| 951.81
#2017-04-27| 948.96
#2017-04-28| 945.83
#2017-05-01| 946.80
#2017-05-02| 946.46
#2017-05-03| 944.39
#2017-05-04| 944.06
#2017-05-05| 949.81
#2017-05-08| 957.80
#2017-05-09| 947.75
#2017-05-10| 947.49
#2017-05-11| 952.22
#2017-05-12| 947.85
#2017-05-15| 947.64
#2017-05-16| 953.95
#2017-05-17| 950.64
#2017-05-18| 942.51
#2017-05-19| 947.87
#2017-05-22| 954.03
#2017-05-23| 950.03
#2017-05-24| 944.94
#2017-05-25| 947.13
#2017-05-26| 946.41
#2017-05-29| 945.72
#2017-05-30| 949.36
#2017-05-31| 948.45
#2017-06-01| 957.29
#2017-06-02| 975.12
#2017-06-05| 967.70
#2017-06-06| 964.80
#2017-06-07| 964.28
#2017-06-08| 955.58
#2017-06-09| 955.81
#2017-06-12| 961.98
#2017-06-13| 964.35
#2017-06-14| 968.09
#2017-06-15| 950.48
#2017-06-16| 949.25
#2017-06-19| 949.67
#2017-06-20| 947.43
#2017-06-21| 946.18
#2017-06-22| 950.95
#2017-06-23| 950.62
#2017-06-26| 952.21
#2017-06-27| 947.61
#2017-06-28| 952.69
#2017-06-29| 951.43
#2017-06-30| 949.49
#2017-07-03| 955.45
#2017-07-04| 957.81
#2017-07-05| 957.86
#2017-07-06| 956.17
#2017-07-07| 954.29
#2017-07-10| 957.56
#2017-07-11| 965.18
#2017-07-12| 974.40
#2017-07-13| 974.37
#2017-07-14| 984.14
#2017-07-17| 984.47
#2017-07-18| 982.89
#2017-07-19| 981.26
#2017-07-20| 983.11
#2017-07-21| 973.31
#2017-07-24| 966.95
#2017-07-25| 966.07
#2017-07-26| 968.66
#2017-07-27| 973.10
#2017-07-28| 970.16
#2017-07-31| 970.04
#2017-08-01| 972.64
#2017-08-02| 973.60
#2017-08-03| 972.45
#2017-08-04| 974.19
#2017-08-07| 979.34
#2017-08-08| 980.29
#2017-08-09| 975.89
#2017-08-10| 975.29
#2017-08-11| 972.94
#2017-08-14| 972.12
#2017-08-15| 970.61
#2017-08-16| 971.31
#2017-08-17| 968.81
#2017-08-18| 965.54
#2017-08-21| 964.73
#2017-08-22| 965.93
#2017-08-23| 970.55
#2017-08-24| 968.91
#2017-08-25| 974.10
#2017-08-28| 973.54
#2017-08-29| 970.57
#2017-08-30| 968.93
#2017-08-31| 972.50
#2017-09-01| 978.98
#2017-09-04| 979.29
#2017-09-05| 984.06
#2017-09-06| 985.52
#2017-09-07| 995.31
#2017-09-08| 996.26
#2017-09-11|1001.90
#2017-09-12|1008.73
#2017-09-13|1009.27
#2017-09-14|1012.04
#2017-09-15|1020.00
#2017-09-18|1021.30
#2017-09-19|1034.92
#2017-09-20|1039.42
#2017-09-21|1038.97
#2017-09-22|1040.01
#2017-09-25|1040.75
#2017-09-26|1040.85
#2017-09-27|1035.22
#2017-09-28|1034.88
#2017-09-29|1037.33
#2017-10-02|1038.78
#2017-10-03|1047.38
#2017-10-04|1052.84
#2017-10-05|1052.82
#2017-10-06|1059.21
#2017-10-09|1057.92
#2017-10-10|1067.14
#2017-10-11|1064.04
#2017-10-12|1063.72
#2017-10-13|1066.10
#2017-10-16|1064.66
#2017-10-17|1063.40
#2017-10-18|1067.04
#2017-10-19|1065.00
#2017-10-20|1060.17
#2017-10-23|1059.13
#2017-10-24|1064.69
#2017-10-25|1059.26
#2017-10-26|1064.74
#2017-10-27|1063.98
#2017-10-30|1065.64
#2017-10-31|1065.86
#2017-11-01|1074.73
#2017-11-02|1081.06
#2017-11-03|1078.87
#2017-11-06|1076.68
#2017-11-07|1076.06
#2017-11-08|1075.83
#2017-11-09|1068.10
#2017-11-10|1063.31
#2017-11-13|1062.65
#2017-11-14|1062.86
#2017-11-15|1052.19
#2017-11-16|1059.92
#2017-11-17|1061.74
#2017-11-20|1066.89
#2017-11-21|1076.78
#2017-11-22|1081.31
#2017-11-23|1083.72
#2017-11-24|1084.25
#2017-11-27|1083.45
#2017-11-28|1087.23
#2017-11-29|1087.99
#2017-11-30|1088.52
#2017-12-01|1077.93
#2017-12-04|1079.83
#2017-12-05|1076.45
#2017-12-06|1064.11
#2017-12-07|1067.84
#2017-12-08|1073.99
#2017-12-11|1077.39
#2017-12-12|1075.47
#2017-12-13|1078.74
#2017-12-14|1079.23
#2017-12-15|1075.50
#2017-12-18|1093.53
#2017-12-19|1095.55
#2017-12-20|1096.95
#2017-12-21|1099.58
#2017-12-22|1100.37
#2017-12-25|1100.55
#2017-12-26|1100.01
#2017-12-27|1099.88
#2017-12-28|1100.48
#2017-12-29|1101.93
#2018-01-01|1101.57
#2018-01-02|1107.34
#2018-01-03|1111.26
#2018-01-04|1127.08
#2018-01-05|1139.12
#2018-01-08|1143.44
#2018-01-09|1147.18
#2018-01-10|1154.06
#2018-01-11|1153.27
#2018-01-12|1159.28
#2018-01-15|1165.49
#2018-01-16|1170.94
#2018-01-17|1169.32
#2018-01-18|1162.36
#2018-01-19|1171.09
#2018-01-22|1172.55
#2018-01-23|1181.18
#2018-01-24|1183.74
#2018-01-25|1175.16
#2018-01-26|1175.15
#2018-01-29|1170.73
#2018-01-30|1164.50
#2018-01-31|1155.47
#2018-02-01|1157.28
#2018-02-02|1140.84
#2018-02-05|1122.51
#2018-02-06|1105.58
#2018-02-07|1114.51
#2018-02-08|1108.72
#2018-02-09|1096.73
#2018-02-12|1106.26
#2018-02-13|1100.55
#2018-02-14|1105.10
#2018-02-15|1114.34
#2018-02-16|1118.68
#2018-02-19|1120.84
#2018-02-20|1110.16
#2018-02-21|1110.57
#2018-02-22|1108.36
#2018-02-23|1115.11
#2018-02-26|1123.38
#2018-02-27|1119.95
#2018-02-28|1109.01
#2018-03-01|1088.55
#2018-03-02|1079.03
#2018-03-05|1072.08
#2018-03-06|1082.03
#2018-03-07|1075.36
#2018-03-08|1078.08
#2018-03-09|1075.67
#2018-03-12|1092.98
#2018-03-13|1089.88
#2018-03-14|1087.60
#2018-03-15|1090.46
#2018-03-16|1087.30
#2018-03-19|1077.43
#2018-03-20|1078.60
#2018-03-21|1079.87
#2018-03-22|1072.84
#2018-03-23|1045.36
#2018-03-26|1054.82
#2018-03-27|1066.01
#2018-03-28|1053.83
#2018-03-29|1065.43
#2018-03-30|1065.72
#2018-04-02|1062.46
#2018-04-03|1064.41
#2018-04-04|1070.95
#2018-04-05|1077.50
#2018-04-06|1070.43
#2018-04-09|1069.83
#2018-04-10|1088.08
#2018-04-11|1088.23
#2018-04-12|1083.76
#2018-04-13|1086.27
#2018-04-16|1086.28
#2018-04-17|1088.07
#2018-04-18|1085.01
#2018-04-19|1080.18
#2018-04-20|1072.76
#2018-04-23|1068.71
#2018-04-24|1073.76
#2018-04-25|1068.22
#2018-04-26|1068.94
#2018-04-27|1069.96
#2018-04-30|1066.79
#2018-05-01|1064.12
#2018-05-02|1062.98
#2018-05-03|1060.70
#2018-05-04|1060.70
#2018-05-07|1062.43
#2018-05-08|1059.75
#2018-05-09|1058.98
#2018-05-10|1067.23
#2018-05-11|1073.87
#2018-05-14|1074.05
#2018-05-15|1067.04
#2018-05-16|1068.57
#2018-05-17|1071.68
#2018-05-18|1069.36
#2018-05-21|1069.45
#2018-05-22|1073.02
#2018-05-23|1062.29
#2018-05-24|1047.60
#2018-05-25|1041.07
#2018-05-28|1037.80
#2018-05-29|1025.43
#2018-05-30|1018.41
#2018-05-31|1024.27
#2018-06-01|1032.87
#2018-06-04|1051.64
#2018-06-05|1049.05
#2018-06-06|1061.44
#2018-06-07|1067.01
#2018-06-08|1061.56
#2018-06-11|1060.46
#2018-06-12|1056.22
#2018-06-13|1056.96
#2018-06-14|1052.90
#2018-06-15|1050.09
#2018-06-18|1044.84
#2018-06-19|1029.87
#2018-06-20|1029.68
#2018-06-21|1013.62
#2018-06-22|1006.43
#2018-06-25| 992.01
#2018-06-26| 991.10
#2018-06-27| 979.31
#2018-06-28| 974.33
#2018-06-29| 973.76
#2018-07-02| 963.57
#2018-07-03| 961.67
#2018-07-04| 960.82
#2018-07-05| 970.62
#2018-07-06| 976.70
#2018-07-09| 983.03
#2018-07-10| 984.08
#2018-07-11| 969.94
#2018-07-12| 970.49
#2018-07-13| 976.32
#2018-07-16| 974.34
#2018-07-17| 982.65
#2018-07-18| 989.62
#2018-07-19| 985.93
#2018-07-20| 982.55
#2018-07-23| 978.19
#2018-07-24| 989.30
#2018-07-25| 983.78
#2018-07-26| 988.15
#2018-07-27| 991.75
#2018-07-30| 996.02
#2018-07-31| 988.20
#2018-08-01| 985.48
#2018-08-02| 976.49
#2018-08-03| 980.63
#2018-08-06| 978.84
#2018-08-07| 990.88
#2018-08-08| 987.77
#2018-08-09| 980.78
#2018-08-10| 968.31
#2018-08-13| 953.50
#2018-08-14| 955.73
#2018-08-15| 944.68
#2018-08-16| 947.12
#2018-08-17| 947.91
#2018-08-20| 952.02
#2018-08-21| 957.75
#2018-08-22| 957.91
#2018-08-23| 940.92
#2018-08-24| 943.52
#2018-08-27| 963.91
#2018-08-28| 971.81
#2018-08-29| 970.15
#2018-08-30| 963.07
#2018-08-31| 953.86
#2018-09-03| 943.11
#2018-09-04| 931.65
#2018-09-05| 926.19
#2018-09-06| 924.57
#2018-09-07| 918.18
#2018-09-10| 919.95
#2018-09-11| 915.20
#2018-09-12| 916.99
#2018-09-13| 927.91
#2018-09-14| 938.57
#2018-09-17| 937.59
#2018-09-18| 944.65
#2018-09-19| 959.28
#2018-09-20| 968.47
#2018-09-21| 974.12
#2018-09-24| 965.23
#2018-09-25| 957.74
#2018-09-26| 950.71
#2018-09-27| 948.49
#2018-09-28| 941.86
#2018-10-01| 942.68
#2018-10-02| 944.05
#2018-10-03| 930.52
#2018-10-04| 924.83
#2018-10-05| 915.07
#2018-10-08| 912.27
#2018-10-09| 896.57
#2018-10-10| 888.66
#2018-10-11| 871.00
#2018-10-12| 874.59
#2018-10-15| 869.57
#2018-10-16| 880.42
#2018-10-17| 878.13
#2018-10-18| 868.85
#2018-10-19| 858.70
#2018-10-22| 857.93
#2018-10-23| 856.47
#2018-10-24| 843.06
#2018-10-25| 844.75
#2018-10-26| 853.14
#2018-10-29| 854.16
#2018-10-30| 859.79
#2018-10-31| 876.14
#2018-11-01| 878.39
#2018-11-02| 886.31
#2018-11-05| 877.18
#2018-11-06| 884.75
#2018-11-07| 885.32
#2018-11-08| 882.24
#2018-11-09| 873.43
#2018-11-12| 863.51
#2018-11-13| 860.91
#2018-11-14| 870.96
#2018-11-15| 870.38
#2018-11-16| 868.44
#2018-11-19| 872.09
#2018-11-20| 865.58
#2018-11-21| 869.31
#2018-11-22| 871.19
#2018-11-23| 870.11
#2018-11-26| 880.50
#2018-11-27| 876.58
#2018-11-28| 874.76
#2018-11-29| 881.08
#2018-11-30| 881.28
#2018-12-03| 901.28
#2018-12-04| 884.11
#2018-12-05| 875.91
#2018-12-06| 862.34
#2018-12-07| 858.06
#2018-12-10| 843.27
#2018-12-11| 841.44
#2018-12-12| 861.24
#2018-12-13| 863.51
#2018-12-14| 853.03
#2018-12-17| 850.69
#2018-12-18| 849.22
#2018-12-19| 853.06
#2018-12-20| 839.40
#2018-12-21| 829.49
#2018-12-24| 825.30
#2018-12-25| 805.85
#2018-12-26| 815.65
#2018-12-27| 822.88
#2018-12-28| 829.12
#2018-12-31| 832.23
#2019-01-01| 832.24
#2019-01-02| 825.07
#2019-01-03| 824.35
#2019-01-04| 832.11
#2019-01-07| 849.43
#2019-01-08| 856.64
#2019-01-09| 874.65
#2019-01-10| 874.17
#2019-01-11| 878.34
#2019-01-14| 879.19
#2019-01-15| 884.04
#2019-01-16| 881.27
#2019-01-17| 879.00
#2019-01-18| 883.72
#2019-01-21| 884.31
#2019-01-22| 878.68
#2019-01-23| 872.41
#2019-01-24| 880.37
#2019-01-25| 893.64
#2019-01-28| 888.74
#2019-01-29| 885.43
#2019-01-30| 884.42
#2019-01-31| 893.59
#2019-02-01| 893.15
#2019-02-04| 888.04
#2019-02-05| 892.16
#2019-02-06| 888.98
#2019-02-07| 868.31
#2019-02-08| 853.09
#2019-02-11| 852.81
#2019-02-12| 871.38
#2019-02-13| 874.08
#2019-02-14| 870.30
#2019-02-15| 871.96
#2019-02-18| 878.09
#2019-02-19| 880.27
#2019-02-20| 891.40
#2019-02-21| 888.97
#2019-02-22| 891.37
#2019-02-25| 901.87
#2019-02-26| 901.66
#2019-02-27| 902.63
#2019-02-28| 894.72
#2019-03-01| 895.62
#2019-03-04| 890.21
#2019-03-05| 884.76
#2019-03-06| 879.94
#2019-03-07| 867.17
#2019-03-08| 856.74
#2019-03-11| 863.73
#2019-03-12| 866.34
#2019-03-13| 864.97
#2019-03-14| 857.84
#2019-03-15| 864.34
#2019-03-18| 868.02
#2019-03-19| 874.35
#2019-03-20| 866.42
#2019-03-21| 869.36
#2019-03-22| 863.66
#2019-03-25| 851.24
#2019-03-26| 859.70
#2019-03-27| 854.60
#2019-03-28| 848.09
#2019-03-29| 851.65
#2019-04-01| 871.29
#2019-04-02| 877.66
#2019-04-03| 889.45
#2019-04-04| 895.01
#2019-04-05| 899.54
#2019-04-08| 898.65
#2019-04-09| 898.67
#2019-04-10| 900.04
#2019-04-11| 900.47
#2019-04-12| 906.19
#2019-04-15| 909.10
#2019-04-16| 913.16
#2019-04-17| 928.84
#2019-04-18| 933.56
#2019-04-19| 933.56
#2019-04-22| 928.46
#2019-04-23| 925.07
#2019-04-24| 913.58
#2019-04-25| 901.92
#2019-04-26| 905.70
#2019-04-29| 906.28
#2019-04-30| 905.04
#2019-05-01| 903.82
#2019-05-02| 902.86
#2019-05-03| 904.80
#2019-05-06| 897.58
#2019-05-07| 886.53
#2019-05-08| 878.64
#2019-05-09| 858.33
#2019-05-10| 854.35
#2019-05-13| 842.85
#2019-05-14| 841.42
#2019-05-15| 846.57
#2019-05-16| 838.88
#2019-05-17| 832.07
#2019-05-20| 830.06
#2019-05-21| 828.12
#2019-05-22| 820.00
#2019-05-23| 811.37
#2019-05-24| 816.81
#2019-05-27| 820.94
#2019-05-28| 825.68
#2019-05-29| 818.77
#2019-05-30| 817.44
#2019-05-31| 801.54
#2019-06-03| 805.40
#2019-06-04| 823.18
#2019-06-05| 832.69
#2019-06-06| 829.25
#2019-06-07| 833.60
#2019-06-10| 841.72
#2019-06-11| 850.17
#2019-06-12| 844.74
#2019-06-13| 841.43
#2019-06-14| 837.41
#2019-06-17| 836.82
#2019-06-18| 841.50
#2019-06-19| 850.44
#2019-06-20| 856.63
#2019-06-21| 854.06
#2019-06-24| 855.27
#2019-06-25| 852.32
#2019-06-26| 850.84
#2019-06-27| 860.05
#2019-06-28| 863.11
#2019-07-01| 870.32
#2019-07-02| 867.57
#2019-07-03| 867.12
#2019-07-04| 870.14
#2019-07-05| 867.44
#2019-07-08| 859.59
#2019-07-09| 853.70
#2019-07-10| 853.79
#2019-07-11| 853.43
#2019-07-12| 861.32
#2019-07-15| 864.03
#2019-07-16| 865.85
#2019-07-17| 859.88
#2019-07-18| 850.52
#2019-07-19| 860.65
#2019-07-22| 860.72
#2019-07-23| 872.38
#2019-07-24| 882.09
#2019-07-25| 869.53
#2019-07-26| 861.42
#2019-07-29| 855.64
#2019-07-30| 854.12
#2019-07-31| 845.87
#2019-08-01| 842.54
#2019-08-02| 828.97
#2019-08-05| 818.26
#2019-08-06| 813.87
#2019-08-07| 817.40
#2019-08-08| 823.68
#2019-08-09| 820.26
#2019-08-12| 816.89
#2019-08-13| 808.05
#2019-08-14| 800.75
#2019-08-15| 789.51
#2019-08-16| 794.02
#2019-08-19| 801.57
#2019-08-20| 799.90
#2019-08-21| 802.46
#2019-08-22| 803.62
#2019-08-23| 798.20
#2019-08-26| 796.83
#2019-08-27| 803.18
#2019-08-28| 804.24
#2019-08-29| 806.15
#2019-08-30| 816.60
#2019-09-02| 814.34
#2019-09-03| 814.68
#2019-09-04| 819.56
#2019-09-05| 835.10
#2019-09-06| 841.81
#2019-09-09| 851.83
#2019-09-10| 861.76
#2019-09-11| 873.70
#2019-09-12| 876.72
#2019-09-13| 883.72
#2019-09-16| 876.46
#2019-09-17| 872.55
#2019-09-18| 871.10
#2019-09-19| 869.76
#2019-09-20| 872.06
#2019-09-23| 871.12
#2019-09-24| 865.50
#2019-09-25| 859.75
#2019-09-26| 865.45
#2019-09-27| 861.01
#2019-09-30| 855.84
#2019-10-01| 854.52
#2019-10-02| 840.99
#2019-10-03| 833.77
#2019-10-04| 832.08
#2019-10-07| 830.71
#2019-10-08| 829.49
#2019-10-09| 831.74
#2019-10-10| 836.65
#2019-10-11| 855.63
#2019-10-14| 857.66
#2019-10-15| 871.88
#2019-10-16| 880.66
#2019-10-17| 881.91
#2019-10-18| 880.26
#2019-10-21| 881.87
#2019-10-22| 886.27
#2019-10-23| 888.28
#2019-10-24| 897.47
#2019-10-25| 902.64
#2019-10-28| 907.03
#2019-10-29| 915.77
#2019-10-30| 911.14
#2019-10-31| 909.86
#2019-11-01| 916.69
#2019-11-04| 924.13
#2019-11-05| 930.52
#2019-11-06| 930.03
#2019-11-07| 935.94
#2019-11-08| 941.56
#2019-11-11| 942.01
#2019-11-12| 942.20
#2019-11-13| 932.79
#2019-11-14| 924.17
#2019-11-15| 929.45
#2019-11-18| 925.12
#2019-11-19| 922.12
#2019-11-20| 912.32
#2019-11-21| 913.12
#2019-11-22| 913.70
#2019-11-25| 918.13
#2019-11-26| 915.12
#2019-11-27| 916.67
#2019-11-28| 913.90
#2019-11-29| 905.61
#2019-12-02| 910.29
#2019-12-03| 906.39
#2019-12-04| 908.42
#2019-12-05| 909.05
#2019-12-06| 911.07
#2019-12-09| 910.88
#2019-12-10| 907.65
#2019-12-11| 911.38
#2019-12-12| 915.70
#2019-12-13| 928.67
#2019-12-16| 929.93
#2019-12-17| 931.63
#2019-12-18| 931.50
#2019-12-19| 931.68
#2019-12-20| 928.18
#2019-12-23| 926.95
#2019-12-24| 924.89
#2019-12-25| 920.91
#2019-12-26| 923.64
#2019-12-27| 924.92
#2019-12-30| 922.37
#2019-12-31| 923.87
#2020-01-01| 923.67
#2020-01-02| 930.37
#2020-01-03| 924.45
#2020-01-06| 912.48
#2020-01-07| 921.72
#2020-01-08| 917.65
#2020-01-09| 920.35
#2020-01-10| 918.97
#2020-01-13| 923.00
#2020-01-14| 927.12
#2020-01-15| 919.68
#2020-01-16| 919.30
#2020-01-17| 922.86
#2020-01-20| 925.33
#2020-01-21| 926.24
#2020-01-22| 925.33
#2020-01-23| 921.19
#2020-01-24| 914.63
#2020-01-27| 899.39
#2020-01-28| 898.93
#2020-01-29| 900.78
#2020-01-30| 898.05
#2020-01-31| 895.02
#2020-02-03| 905.46
#2020-02-04| 923.67
#2020-02-05| 911.80
#2020-02-06| 922.65
#2020-02-07| 913.00
#2020-02-10| 909.65
#2020-02-11| 913.71
#2020-02-12| 922.39
#2020-02-13| 923.78
#2020-02-14| 916.40
#2020-02-17| 918.23
#2020-02-18| 915.50
#2020-02-19| 919.99
#2020-02-20| 922.97
#2020-02-21| 919.77
#2020-02-24| 896.36
#2020-02-25| 873.60
#2020-02-26| 868.60
#2020-02-27| 843.24
#2020-02-28| 827.43
#2020-03-02| 840.39
#2020-03-03| 834.82
#2020-03-04| 837.46
#2020-03-05| 827.59
#2020-03-06| 807.89
#2020-03-09| 754.47
#2020-03-10| 766.01
#2020-03-11| 751.87
#2020-03-12| 687.20
#2020-03-13| 673.90
#2020-03-16| 626.29
#2020-03-17| 627.98
#2020-03-18| 586.04
#2020-03-19| 588.10
#2020-03-20| 593.35
#2020-03-23| 575.11
#2020-03-24| 625.14
#2020-03-25| 672.87
#2020-03-26| 674.95
#2020-03-27| 679.81
#2020-03-30| 665.54
#2020-03-31| 656.75
#2020-04-01| 627.18
#2020-04-02| 614.03
#2020-04-03| 603.64
#2020-04-06| 643.75
#2020-04-07| 667.34
#2020-04-08| 681.54
#2020-04-09| 698.75
#2020-04-10| 699.15
#2020-04-13| 698.42
#2020-04-14| 718.32
#2020-04-15| 705.53
#2020-04-16| 696.23
#2020-04-17| 723.61
#2020-04-20| 713.83
#2020-04-21| 689.52
#2020-04-22| 692.09
#2020-04-23| 700.80
#2020-04-24| 700.29
#2020-04-27| 727.54
#2020-04-28| 730.57
#2020-04-29| 749.59
#2020-04-30| 748.12
#2020-05-01| 721.37
#2020-05-04| 715.55
#2020-05-05| 722.75
#2020-05-06| 725.06
#2020-05-07| 718.49
#2020-05-08| 744.62
#2020-05-11| 747.93
#2020-05-12| 737.16
#2020-05-13| 718.36
#2020-05-14| 709.05
#2020-05-15| 713.42
#2020-05-18| 733.83
#2020-05-19| 744.00
#2020-05-20| 750.43
#2020-05-21| 748.20
#2020-05-22| 741.51
#2020-05-25| 749.89
#2020-05-26| 776.90
#2020-05-27| 792.48
#2020-05-28| 800.08
#2020-05-29| 785.63
#2020-06-01| 800.31
#2020-06-02| 810.08
#2020-06-03| 833.94
#2020-06-04| 832.64
#2020-06-05| 856.62
#2020-06-08| 876.62
#2020-06-09| 866.65
#2020-06-10| 870.55
#2020-06-11| 828.88
#2020-06-12| 822.57
#2020-06-15| 815.80
#2020-06-16| 841.19
#2020-06-17| 833.83
#2020-06-18| 832.20
#2020-06-19| 826.40
#2020-06-22| 825.49
#2020-06-23| 839.88
#2020-06-24| 823.14
#2020-06-25| 818.34
#2020-06-26| 813.98
#2020-06-29| 815.80
#2020-06-30| 827.96
#2020-07-01| 823.65
#2020-07-02| 848.12
#2020-07-03| 849.12
#2020-07-06| 886.96
#2020-07-07| 880.93
#2020-07-08| 871.67
#2020-07-09| 868.03
#2020-07-10| 887.40
#2020-07-13| 899.31
#2020-07-14| 900.30
#2020-07-15| 921.92
#2020-07-16| 913.50
#2020-07-17| 916.02
#2020-07-20| 931.25
#2020-07-21| 926.37
#2020-07-22| 925.52
#2020-07-23| 923.30
#2020-07-24| 909.19
#2020-07-27| 929.81
#2020-07-28| 918.54
#2020-07-29| 909.43
#2020-07-30| 899.91
#2020-07-31| 870.03
#2020-08-03| 887.83
#2020-08-04| 909.70
#2020-08-05| 921.71
#2020-08-06| 923.94
#2020-08-07| 917.95
#2020-08-10| 923.80
#2020-08-11| 945.07
#2020-08-12| 971.50
#2020-08-13| 978.75
#2020-08-14| 977.79
#2020-08-17|1003.18
#2020-08-18|1007.14
#2020-08-19|1007.08
#2020-08-20|1006.79
#2020-08-21|1010.33
#2020-08-24|1015.39
#2020-08-25|1020.19
#2020-08-26|1039.13
#2020-08-27|1045.56
#2020-08-28|1051.19
#2020-08-31|1078.99
#2020-09-01|1068.64
#2020-09-02|1054.27
#2020-09-03|1027.70
#2020-09-04|1037.11
#2020-09-07|1040.99
#2020-09-08| 992.95
#2020-09-09|1008.33
#2020-09-10|1013.94
#2020-09-11|1016.28
#2020-09-14|1056.49
#2020-09-15|1074.57
#2020-09-16|1070.39
#2020-09-17|1055.77
#2020-09-18|1065.73
#2020-09-21|1050.37
#2020-09-22|1029.49
#2020-09-23| 999.44
#2020-09-24| 991.08
#2020-09-25|1005.28
#2020-09-28|1032.80
#2020-09-29|1030.97
#2020-09-30|1033.96
#2020-10-01|1049.56
#2020-10-02|1029.61
#2020-10-05|1050.07
#2020-10-06|1047.68
#2020-10-07|1063.53
#2020-10-08|1066.52
#2020-10-09|1067.71
#2020-10-12|1075.95
#2020-10-13|1076.62
#2020-10-14|1083.02
#2020-10-15|1069.65
#2020-10-16|1066.47
#2020-10-19|1065.79
#2020-10-20|1064.73
#2020-10-21|1073.94
#2020-10-22|1075.35
#2020-10-23|1077.69
#2020-10-26|1070.60
#2020-10-27|1066.71
#2020-10-28|1036.78
#2020-10-29|1041.87
#2020-10-30|1017.41
#2020-11-02|1041.84
#2020-11-03|1069.87
#2020-11-04|1068.69
#2020-11-05|1102.13
#2020-11-06|1098.06
#2020-11-09|1113.35
#2020-11-10|1126.62
#2020-11-11|1135.89
#2020-11-12|1129.06
#2020-11-13|1131.65
#2020-11-16|1152.53
#2020-11-17|1176.82
#2020-11-18|1207.46
#2020-11-19|1210.45
#2020-11-20|1210.23
#2020-11-23|1235.81
#2020-11-24|1280.24
#2020-11-25|1282.45
#2020-11-26|1276.25
#2020-11-27|1284.22
#2020-11-30|1250.01
#2020-12-01|1275.93
#2020-12-02|1267.35
#2020-12-03|1293.17
#2020-12-04|1307.08
#2020-12-07|1330.37
#2020-12-08|1330.61
#2020-12-09|1313.28
#2020-12-10|1319.22
#2020-12-11|1312.51
#2020-12-14|1337.99
#2020-12-15|1344.80
#2020-12-16|1346.40
#2020-12-17|1370.36
#2020-12-18|1389.59
#2020-12-21|1347.87
#2020-12-22|1335.06
#2020-12-23|1348.50
#2020-12-24|1359.42
#2020-12-25|1361.81
#2020-12-28|1370.12
#2020-12-29|1374.65
#2020-12-30|1396.39
#2020-12-31|1404.50
#2021-01-01|1404.82
#2021-01-04|1422.18
#2021-01-05|1424.47
#2021-01-06|1441.25
#2021-01-07|1493.87
#2021-01-08|1558.94
#2021-01-11|1513.81
#2021-01-12|1548.71
#2021-01-13|1549.67
#2021-01-14|1548.96
#2021-01-15|1515.59
#2021-01-18|1506.51
#2021-01-19|1535.43
#2021-01-20|1557.84
#2021-01-21|1565.20
#2021-01-22|1557.67
#2021-01-25|1576.34
#2021-01-26|1568.25
#2021-01-27|1537.15
#2021-01-28|1511.01
#2021-01-29|1466.85
#2021-02-01|1510.32
#2021-02-02|1552.08
#2021-02-03|1568.47
#2021-02-04|1565.92
#2021-02-05|1577.17
#2021-02-08|1591.22
#2021-02-09|1583.32
#2021-02-10|1563.40
#2021-02-11|1566.13
#2021-02-12|1573.40
#2021-02-15|1575.75
#2021-02-16|1560.95
#2021-02-17|1551.63
#2021-02-18|1534.51
#2021-02-19|1534.89
#2021-02-22|1490.30
#2021-02-23|1472.28
#2021-02-24|1493.57
#2021-02-25|1455.51
#2021-02-26|1431.90
#2021-03-01|1476.35
#2021-03-02|1462.03
#2021-03-03|1452.69
#2021-03-04|1417.27
#2021-03-05|1404.27
#2021-03-08|1384.46
#2021-03-09|1466.48
#2021-03-10|1471.40
#2021-03-11|1493.49
#2021-03-12|1494.61
#2021-03-15|1509.27
#2021-03-16|1488.62
#2021-03-17|1520.43
#2021-03-18|1501.76
#2021-03-19|1499.73
#2021-03-22|1499.55
#2021-03-23|1471.61
#2021-03-24|1426.42
#2021-03-25|1440.68
#2021-03-26|1436.31
#2021-03-29|1430.12
#2021-03-30|1458.18
#2021-03-31|1481.34
#2021-04-01|1476.43
#2021-04-02|1481.08
#2021-04-05|1511.38
#2021-04-06|1510.90
#2021-04-07|1497.60
#2021-04-08|1500.99
#2021-04-09|1491.40
#2021-04-12|1504.24
#2021-04-13|1550.32
#2021-04-14|1532.88
#2021-04-15|1543.08
#2021-04-16|1551.98
#2021-04-19|1533.51
#2021-04-20|1518.39
#2021-04-21|1525.96
#2021-04-22|1516.81
#2021-04-23|1525.54
#2021-04-26|1535.07
#2021-04-27|1507.25
#2021-04-28|1502.77
#2021-04-29|1475.55
#2021-04-30|1484.76
#2021-05-03|1472.44
#2021-05-04|1453.27
#2021-05-05|1459.50
#2021-05-06|1467.60
#2021-05-07|1481.71
#2021-05-10|1457.81
#2021-05-11|1429.97
#2021-05-12|1401.83
#2021-05-13|1384.06
#2021-05-14|1411.53
#2021-05-17|1411.69
#2021-05-18|1425.91
#2021-05-19|1404.24
#2021-05-20|1428.14
#2021-05-21|1434.89
#2021-05-24|1456.66
#2021-05-25|1458.30
#2021-05-26|1478.17
#2021-05-27|1498.34
#2021-05-28|1502.24
#2021-05-31|1501.66
#2021-06-01|1522.85
#2021-06-02|1522.32
#2021-06-03|1513.61
#2021-06-04|1543.52
#2021-06-07|1546.44
#2021-06-08|1543.31
#2021-06-09|1533.51
#2021-06-10|1534.93
#2021-06-11|1538.86
#2021-06-14|1539.07
#2021-06-15|1531.58
#2021-06-16|1533.14
#2021-06-17|1531.48
#2021-06-18|1512.59
#2021-06-21|1510.63
#2021-06-22|1526.77
#2021-06-23|1549.39
#2021-06-24|1569.70
#2021-06-25|1568.53
#2021-06-28|1572.76
#2021-06-29|1563.95
#2021-06-30|1552.17
#2021-07-01|1551.38
#2021-07-02|1555.92
#2021-07-05|1558.05
#2021-07-06|1531.25
#2021-07-07|1511.52
#2021-07-08|1508.38
#2021-07-09|1521.32
#2021-07-12|1556.42
#2021-07-13|1542.51
#2021-07-14|1524.86
#2021-07-15|1513.17
#2021-07-16|1500.92
#2021-07-19|1484.80
#2021-07-20|1493.50
#2021-07-21|1505.38
#2021-07-22|1499.07
#2021-07-23|1498.53
#2021-07-26|1512.22
#2021-07-27|1498.91
#2021-07-28|1499.92
#2021-07-29|1544.19
#2021-07-30|1544.68
#2021-08-02|1580.44
#2021-08-03|1580.21
#2021-08-04|1569.55
#2021-08-05|1570.75
#2021-08-06|1557.04
#2021-08-09|1561.35
#2021-08-10|1559.64
#2021-08-11|1566.70
#2021-08-12|1581.13
#2021-08-13|1575.90
#2021-08-16|1541.03
#2021-08-17|1506.43
#2021-08-18|1521.46
#2021-08-19|1482.44
#2021-08-20|1461.56
#2021-08-23|1496.91
#2021-08-24|1510.65
#2021-08-25|1519.64
#2021-08-26|1506.87
#2021-08-27|1521.83
#2021-08-30|1542.03
#2021-08-31|1550.19
#2021-09-01|1548.98
#2021-09-02|1546.80
#2021-09-03|1552.60
#2021-09-06|1561.63
#2021-09-07|1577.05
#2021-09-08|1569.46
#2021-09-09|1564.04
#2021-09-10|1553.61
#2021-09-13|1557.79
#2021-09-14|1570.74
#2021-09-15|1579.79
#2021-09-16|1571.38
#2021-09-17|1571.53
#2021-09-20|1533.72
#2021-09-21|1537.64
#2021-09-22|1551.20
#2021-09-23|1559.20
#2021-09-24|1584.08
#2021-09-27|1608.15
#2021-09-28|1596.01
#2021-09-29|1595.81
#2021-09-30|1575.17
#2021-10-01|1570.51
#2021-10-04|1573.14
#2021-10-05|1567.81
#2021-10-06|1549.60
#2021-10-07|1583.70
#2021-10-08|1593.89
#2021-10-11|1611.03
#2021-10-12|1625.26
#2021-10-13|1633.27
#2021-10-14|1643.28
#2021-10-15|1673.92
#2021-10-18|1694.48
#2021-10-19|1686.07
#2021-10-20|1690.16
#2021-10-21|1707.58
#2021-10-22|1718.17
#2021-10-25|1800.40
#2021-10-26|1802.04
#2021-10-27|1813.47
#2021-10-28|1845.82
#2021-10-29|1870.67
#2021-11-01|1953.32
#2021-11-02|1928.82
#2021-11-03|1959.77
#2021-11-04|1988.41
#2021-11-05|1978.31
#2021-11-08|1939.20
#2021-11-09|1833.66
#2021-11-10|1857.35
#2021-11-11|1858.06
#2021-11-12|1849.86
#2021-11-15|1842.86
#2021-11-16|1877.99
#2021-11-17|1904.53
#2021-11-18|1904.16
#2021-11-19|1932.38
#2021-11-22|1948.20
#2021-11-23|1905.64
#2021-11-24|1902.15
#2021-11-25|1898.20
#2021-11-26|1848.07
#2021-11-29|1867.77
#2021-11-30|1858.85
#2021-12-01|1845.02
#2021-12-02|1843.99
#2021-12-03|1790.60
#2021-12-06|1782.91
#2021-12-07|1839.32
#2021-12-08|1848.79
#2021-12-09|1796.69
#2021-12-10|1806.39
#2021-12-13|1750.89
#2021-12-14|1740.37
#2021-12-15|1761.75
#2021-12-16|1735.44
#2021-12-17|1717.72
#2021-12-20|1666.78
#2021-12-21|1704.87
#2021-12-22|1764.33
#2021-12-23|1820.84
#2021-12-24|1821.68
#2021-12-27|1844.43
#2021-12-28|1845.16
#2021-12-29|1837.66
#2021-12-30|1823.20
#2021-12-31|1818.85
#2022-01-03|1931.24
#2022-01-04|1937.14
#2022-01-05|1901.47
#2022-01-06|1885.98
#2022-01-07|1859.96
#2022-01-10|1878.86
#2022-01-11|1884.69
#2022-01-12|1929.78
#2022-01-13|1893.65
#2022-01-14|1899.13
#2022-01-17|1901.85
#2022-01-18|1873.10
#2022-01-19|1813.51
#2022-01-20|1810.42
#2022-01-21|1753.66
#2022-01-24|1724.35
#2022-01-25|1705.43
#2022-01-26|1718.72
#2022-01-27|1618.39
#2022-01-28|1635.98
#2022-01-31|1715.64
#2022-02-01|1716.75
#2022-02-02|1707.41
#2022-02-03|1696.22
#2022-02-04|1702.82
#2022-02-07|1686.96
#2022-02-08|1698.14
#2022-02-09|1728.01
#2022-02-10|1697.78
#2022-02-11|1658.73
#2022-02-14|1647.54
#2022-02-15|1694.91
#2022-02-16|1708.26
#2022-02-17|1665.11
#2022-02-18|1648.38
#2022-02-21|1641.48
#2022-02-22|1595.29
#2022-02-23|1551.20
#2022-02-24|1542.50
#2022-02-25|1569.38
#2022-02-28|1605.66
#2022-03-01|1576.97
#2022-03-02|1567.98
#2022-03-03|1525.89
#2022-03-04|1484.76
#2022-03-07|1411.04
#2022-03-08|1414.52
#2022-03-09|1468.24
#2022-03-10|1467.95
#2022-03-11|1414.61
#2022-03-14|1397.57
#2022-03-15|1434.70
#2022-03-16|1492.80
#2022-03-17|1529.38
#2022-03-18|1549.80
#2022-03-21|1555.57
#2022-03-22|1620.42
#2022-03-23|1629.46
#2022-03-24|1646.22
#2022-03-25|1635.46
#2022-03-28|1694.46
#2022-03-29|1737.73
#2022-03-30|1724.70
#2022-03-31|1704.53
#2022-04-01|1698.52
#2022-04-04|1748.10
#2022-04-05|1693.83
#2022-04-06|1641.46
#2022-04-07|1636.96
#2022-04-08|1605.92
#2022-04-11|1565.80
#2022-04-12|1569.01
#2022-04-13|1603.71
#2022-04-14|1577.52
#2022-04-15|1580.33
#2022-04-18|1591.34
#2022-04-19|1616.70
#2022-04-20|1600.06
#2022-04-21|1617.42
#2022-04-22|1597.39
#2022-04-25|1584.18
#2022-04-26|1488.64
#2022-04-27|1486.50
#2022-04-28|1496.09
#2022-04-29|1493.12
#2022-05-02|1511.02
#2022-05-03|1522.32
#2022-05-04|1557.32
#2022-05-05|1487.92
#2022-05-06|1482.70
#2022-05-09|1404.10
#2022-05-10|1405.51
#2022-05-11|1346.12
#2022-05-12|1337.69
#2022-05-13|1386.67
#2022-05-16|1347.13
#2022-05-17|1386.92
#2022-05-18|1345.60
#2022-05-19|1341.95
#2022-05-20|1313.18
#2022-05-23|1330.82
#2022-05-24|1289.81
#2022-05-25|1314.06
#2022-05-26|1366.62
#2022-05-27|1414.64
#2022-05-30|1426.44
#2022-05-31|1424.99
#2022-06-01|1421.48
#2022-06-02|1452.78
#2022-06-03|1385.11
#2022-06-06|1398.15
#2022-06-07|1399.98
#2022-06-08|1408.91
#2022-06-09|1396.77
#2022-06-10|1363.23
#2022-06-13|1291.45
#2022-06-14|1295.97
#2022-06-15|1327.60
#2022-06-16|1277.11
#2022-06-17|1267.51
#2022-06-20|1275.19
#2022-06-21|1333.02
#2022-06-22|1331.93
#2022-06-23|1328.61
#2022-06-24|1356.52
#2022-06-27|1362.36
#2022-06-28|1338.99
#2022-06-29|1307.77
#2022-06-30|1286.48
#2022-07-01|1287.91
#2022-07-04|1290.02
#2022-07-05|1294.37
#2022-07-06|1280.94
#2022-07-07|1333.78
#2022-07-08|1353.37
#2022-07-11|1306.28
#2022-07-12|1299.62
#2022-07-13|1307.39
#2022-07-14|1303.12
#2022-07-15|1324.40
#2022-07-18|1332.87
#2022-07-19|1362.57
#2022-07-20|1372.21
#2022-07-21|1427.48
#2022-07-22|1429.62
#2022-07-25|1414.22
#2022-07-26|1386.74
#2022-07-27|1425.73
#2022-07-28|1451.42
#2022-07-29|1495.68
#2022-08-01|1522.00
#2022-08-02|1519.67
#2022-08-03|1532.53
#2022-08-04|1527.69
#2022-08-05|1477.09
#2022-08-08|1495.05
#2022-08-09|1464.85
#2022-08-10|1507.81
#2022-08-11|1494.17
#2022-08-12|1532.78
#2022-08-15|1553.95
#2022-08-16|1544.75
#2022-08-17|1535.73
#2022-08-18|1527.55
#2022-08-19|1502.95
#2022-08-22|1470.77
#2022-08-23|1482.29
#2022-08-24|1482.57
#2022-08-25|1488.65
#2022-08-26|1461.88
#2022-08-29|1448.34
#2022-08-30|1437.50
#2022-08-31|1429.43
#2022-09-01|1416.05
#2022-09-02|1404.54
#2022-09-05|1390.31
#2022-09-06|1397.18
#2022-09-07|1419.74
#2022-09-08|1439.20
#2022-09-09|1472.04
#2022-09-12|1493.40
#2022-09-13|1450.14
#2022-09-14|1468.20
#2022-09-15|1467.92
#2022-09-16|1460.82
#2022-09-19|1478.03
#2022-09-20|1467.36
#2022-09-21|1435.32
#2022-09-22|1407.35
#2022-09-23|1359.28
#2022-09-26|1341.60
#2022-09-27|1358.07
#2022-09-28|1364.58
#2022-09-29|1307.34
#2022-09-30|1285.11
#2022-10-03|1249.52
#2022-10-04|1293.63
#2022-10-05|1270.46
#2022-10-06|1265.38
#2022-10-07|1219.91
#2022-10-10|1208.43
#2022-10-11|1187.91
#2022-10-12|1189.10
#2022-10-13|1201.30
#2022-10-14|1166.43
#2022-10-17|1204.50
#2022-10-18|1216.36
#2022-10-19|1215.66
#2022-10-20|1180.16
#2022-10-21|1197.67
#2022-10-24|1199.11
#2022-10-25|1238.73
#2022-10-26|1249.59
#2022-10-27|1250.92
#2022-10-28|1259.38
#2022-10-31|1262.07
#2022-11-01|1262.65
#2022-11-02|1232.86
#2022-11-03|1225.04
#2022-11-04|1221.62
#2022-11-07|1211.32
#2022-11-08|1204.44
#2022-11-09|1161.99
#2022-11-10|1212.38
#2022-11-11|1252.30
#2022-11-14|1232.37
#2022-11-15|1250.49
#2022-11-16|1217.87
#2022-11-17|1200.77
#2022-11-18|1202.15
#2022-11-21|1165.79
#2022-11-22|1179.46
#2022-11-23|1213.77
#2022-11-24|1218.83
#2022-11-25|1215.92
#2022-11-28|1208.11
#2022-11-29|1203.35
#2022-11-30|1243.95
#2022-12-01|1254.14
#2022-12-02|1246.42
#2022-12-05|1208.22
#2022-12-06|1195.71
#2022-12-07|1178.43
#2022-12-08|1177.35
#2022-12-09|1193.23
#2022-12-12|1166.65
#2022-12-13|1159.93
#2022-12-14|1152.63
#2022-12-15|1139.49
#2022-12-16|1111.86
#2022-12-19|1102.84
#2022-12-20|1075.28
#2022-12-21|1069.19
#2022-12-22|1036.34
#2022-12-23|1024.95
#2022-12-26|1027.84
#2022-12-27| 993.28
#2022-12-28| 994.41
#2022-12-29|1023.28
#2022-12-30|1027.51
#2023-01-02|1033.58
#2023-01-03|1002.43
#2023-01-04|1017.81
#2023-01-05|1009.01
#2023-01-06|1028.68
#2023-01-09|1050.65
#2023-01-10|1053.00
#2023-01-11|1069.22
#2023-01-12|1085.64
#2023-01-13|1076.80
#2023-01-16|1072.54
#2023-01-17|1101.38
#2023-01-18|1099.60
#2023-01-19|1081.06
#2023-01-20|1097.22
#2023-01-23|1129.75
#2023-01-24|1134.62
#2023-01-25|1139.51
#2023-01-26|1179.45
#2023-01-27|1232.30
#2023-01-30|1197.96
#2023-01-31|1223.50
#2023-02-01|1254.12
#2023-02-02|1280.59
#2023-02-03|1271.60
#2023-02-06|1274.79
#2023-02-07|1282.53
#2023-02-08|1291.39
#2023-02-09|1309.42
#2023-02-10|1272.40
#2023-02-13|1268.29
#2023-02-14|1306.41
#2023-02-15|1317.87
#2023-02-16|1297.64
#2023-02-17|1311.97
#2023-02-20|1313.07
#2023-02-21|1276.64
#2023-02-22|1276.67
#2023-02-23|1277.52
#2023-02-24|1253.64
#2023-02-27|1282.49
#2023-02-28|1277.58
#2023-03-01|1276.79
#2023-03-02|1248.59
#2023-03-03|1281.01
#2023-03-06|1277.77
#2023-03-07|1255.84
#2023-03-08|1241.84
#2023-03-09|1215.04
#2023-03-10|1208.34
#2023-03-13|1198.12
#2023-03-14|1202.86
#2023-03-15|1189.39
#2023-03-16|1197.53
#2023-03-17|1184.25
#2023-03-20|1187.44
#2023-03-21|1229.94
#2023-03-22|1220.62
#2023-03-23|1228.11
#2023-03-24|1218.12
#2023-03-27|1222.89
#2023-03-28|1222.84
#2023-03-29|1245.15
#2023-03-30|1253.08
#2023-03-31|1291.14
#2023-04-03|1266.15
#2023-04-04|1260.85
#2023-04-05|1231.00
#2023-04-06|1219.74
#2023-04-07|1219.53
#2023-04-10|1219.16
#2023-04-11|1234.35
#2023-04-12|1221.86
#2023-04-13|1236.79
#2023-04-14|1233.13
#2023-04-17|1240.05
#2023-04-18|1236.74
#2023-04-19|1221.01
#2023-04-20|1171.25
#2023-04-21|1170.14
#2023-04-24|1170.10
#2023-04-25|1161.46
#2023-04-26|1146.90
#2023-04-27|1166.87
#2023-04-28|1181.73
#2023-05-01|1176.46
#2023-05-02|1170.41
#2023-05-03|1174.62
#2023-05-04|1171.74
#2023-05-05|1199.26
#2023-05-08|1207.34
#2023-05-09|1205.83
#2023-05-10|1209.95
#2023-05-11|1214.99
#2023-05-12|1202.06
#2023-05-15|1196.60
#2023-05-16|1187.90
#2023-05-17|1204.68
#2023-05-18|1218.84
#2023-05-19|1228.23
#2023-05-22|1252.87
#2023-05-23|1236.52
#2023-05-24|1229.64
#2023-05-25|1225.89
#2023-05-26|1251.33
#2023-05-29|1251.32
#2023-05-30|1273.21
#2023-05-31|1263.98
#2023-06-01|1279.07
#2023-06-02|1315.16
#2023-06-05|1332.01
#2023-06-06|1349.23
#2023-06-07|1356.13
#2023-06-08|1380.90
#2023-06-09|1410.63
#2023-06-12|1429.41
#2023-06-13|1470.01
#2023-06-14|1486.88
#2023-06-15|1487.71
#2023-06-16|1494.16
#2023-06-19|1484.77
#2023-06-20|1509.42
#2023-06-21|1471.87
#2023-06-22|1479.93
#2023-06-23|1444.70
#2023-06-26|1414.61
#2023-06-27|1441.19
#2023-06-28|1468.59
#2023-06-29|1472.72
#2023-06-30|1490.94
#2023-07-03|1543.22
#2023-07-04|1541.84
#2023-07-05|1551.17
#2023-07-06|1531.96
#2023-07-07|1530.19
#2023-07-10|1516.20
#2023-07-11|1519.99
#2023-07-12|1533.93
#2023-07-13|1550.65
#2023-07-14|1556.27
#2023-07-17|1568.41
#2023-07-18|1582.67
#2023-07-19|1584.93
#2023-07-20|1514.58
#2023-07-21|1503.50
#2023-07-24|1532.73
#2023-07-25|1528.62
#2023-07-26|1524.14
#2023-07-27|1505.74
#2023-07-28|1533.09
#2023-07-31|1543.38
#2023-08-01|1529.94
#2023-08-02|1503.46
#2023-08-03|1506.41
#2023-08-04|1496.37
#2023-08-07|1490.25
#2023-08-08|1476.55
#2023-08-09|1449.08
#2023-08-10|1457.12
#2023-08-11|1442.79
#2023-08-14|1425.08
#2023-08-15|1406.81
#2023-08-16|1378.22
#2023-08-17|1363.25
#2023-08-18|1350.24
#2023-08-21|1384.26
#2023-08-22|1398.13
#2023-08-23|1409.87
#2023-08-24|1388.23
#2023-08-25|1402.44
#2023-08-28|1414.63
#2023-08-29|1465.16
#2023-08-30|1471.76
#2023-08-31|1481.61
#2023-09-01|1449.91
#2023-09-04|1461.35
#2023-09-05|1480.04
#2023-09-06|1475.56
#2023-09-07|1469.12
#2023-09-08|1458.51
#2023-09-11|1520.06
#2023-09-12|1516.38
#2023-09-13|1528.21
#2023-09-14|1547.69
#2023-09-15|1556.14
#2023-09-18|1530.44
#2023-09-19|1543.75
#2023-09-20|1526.53
#2023-09-21|1499.04
#2023-09-22|1474.87
#2023-09-25|1473.59
#2023-09-26|1453.87
#2023-09-27|1445.81
#2023-09-28|1457.47
#2023-09-29|1462.92
#2023-10-02|1461.82
#2023-10-03|1430.58
#2023-10-04|1443.96
#2023-10-05|1452.59
#2023-10-06|1456.29
#2023-10-09|1454.98
#2023-10-10|1478.25
#2023-10-11|1482.65
#2023-10-12|1480.45
#2023-10-13|1448.93
#2023-10-16|1452.95
#2023-10-17|1458.82
#2023-10-18|1424.50
#2023-10-19|1356.21
#2023-10-20|1330.37
#2023-10-23|1326.59
#2023-10-24|1333.34
#2023-10-25|1328.52
#2023-10-26|1298.16
#2023-10-27|1301.67
#2023-10-30|1268.05
#2023-10-31|1268.95
#2023-11-01|1298.44
#2023-11-02|1338.97
#2023-11-03|1356.09
#2023-11-06|1369.43
#2023-11-07|1366.92
#2023-11-08|1355.40
#2023-11-09|1334.84
#2023-11-10|1336.63
#2023-11-13|1359.01
#2023-11-14|1411.23
#2023-11-15|1435.48
#2023-11-16|1413.29
#2023-11-17|1423.88
#2023-11-20|1418.16
#2023-11-21|1420.43
#2023-11-22|1398.57
#2023-11-23|1401.96
#2023-11-24|1413.57
#2023-11-27|1409.32
#2023-11-28|1435.10
#2023-11-29|1440.04
#2023-11-30|1424.89
#2023-12-01|1429.77
#2023-12-04|1413.87
#2023-12-05|1418.69
#2023-12-06|1436.05
#2023-12-07|1446.45
#2023-12-08|1433.66
#2023-12-11|1424.70
#2023-12-12|1416.45
#2023-12-13|1420.77
#2023-12-14|1461.19
#2023-12-15|1472.60
#2023-12-18|1464.09
#2023-12-19|1478.99
#2023-12-20|1456.01
#2023-12-21|1467.66
#2023-12-22|1461.78
#2023-12-25|1463.31
#2023-12-26|1473.23
#2023-12-27|1493.14
#2023-12-28|1479.82
#2023-12-29|1472.96
#2024-01-01|1473.03
#2024-01-02|1465.20
#2024-01-03|1425.18
#2024-01-04|1428.45
#2024-01-05|1436.15
#2024-01-08|1444.98
#2024-01-09|1427.59
#2024-01-10|1427.30
#2024-01-11|1423.02
#2024-01-12|1400.28
#2024-01-15|1397.13
#2024-01-16|1392.72
#2024-01-17|1367.29
#2024-01-18|1367.59
#2024-01-19|1372.52
#2024-01-22|1369.62
#2024-01-23|1373.32
#2024-01-24|1371.21
#2024-01-25|1313.09
#2024-01-26|1307.23
#2024-01-29|1342.47
#2024-01-30|1344.52
#2024-01-31|1347.15
#2024-02-01|1349.11
#2024-02-02|1348.57
#2024-02-05|1332.47
#2024-02-06|1364.27
#2024-02-07|1389.22
#2024-02-08|1400.57
#2024-02-09|1403.23
#2024-02-12|1393.90
#2024-02-13|1390.01
#2024-02-14|1393.86
#2024-02-15|1428.44
#2024-02-16|1437.29
#2024-02-19|1437.83
#2024-02-20|1420.11
#2024-02-21|1425.66
#2024-02-22|1447.81
#2024-02-23|1436.28
#2024-02-26|1455.43
#2024-02-27|1468.05
#2024-02-28|1474.22
#2024-02-29|1484.48
#2024-03-01|1492.66
#2024-03-04|1454.15
#2024-03-05|1442.97
#2024-03-06|1440.76
#2024-03-07|1432.34
#2024-03-08|1424.37
#2024-03-11|1414.41
#2024-03-12|1413.99
#2024-03-13|1391.40
#2024-03-14|1370.82
#2024-03-15|1375.38
#2024-03-18|1414.48
#2024-03-19|1413.97
#2024-03-20|1426.38
#2024-03-21|1438.86
#2024-03-22|1438.27
#2024-03-25|1434.84
#2024-03-26|1448.10
#2024-03-27|1458.52
#2024-03-28|1443.97
#2024-03-29|1443.02
#2024-04-01|1420.65
#2024-04-02|1397.59
#2024-04-03|1401.61
#2024-04-04|1416.15
#2024-04-05|1394.45
#2024-04-08|1430.09
#2024-04-09|1450.48
#2024-04-10|1424.86
#2024-04-11|1432.96
#2024-04-12|1416.51
#2024-04-15|1386.85
#2024-04-16|1354.93
#2024-04-17|1341.16
#2024-04-18|1333.23
#2024-04-19|1314.55
#2024-04-22|1309.39
#2024-04-23|1316.75
#2024-04-24|1370.46
#2024-04-25|1372.14
#2024-04-26|1366.52
#2024-04-29|1431.69
#2024-04-30|1410.11
#2024-05-01|1396.32
#2024-05-02|1412.97
#2024-05-03|1421.59
#2024-05-06|1430.86
#2024-05-07|1413.06
#2024-05-08|1395.19
#2024-05-09|1382.13
#2024-05-10|1363.54
#2024-05-13|1367.92
#2024-05-14|1384.95
#2024-05-15|1382.28
#2024-05-16|1375.71
#2024-05-17|1389.44
#2024-05-20|1385.19
#2024-05-21|1405.16
#2024-05-22|1382.05
#2024-05-23|1364.51
#2024-05-24|1377.26
#2024-05-27|1386.34
#2024-05-28|1378.78
#2024-05-29|1364.36
#2024-05-30|1366.49
#2024-05-31|1375.42
#2024-06-03|1378.42
#2024-06-04|1364.66
#2024-06-05|1353.35
#2024-06-06|1365.29
#2024-06-07|1358.20
#2024-06-10|1357.52
#2024-06-11|1344.79
#2024-06-12|1359.51
#2024-06-13|1353.75
#2024-06-14|1334.29
#2024-06-17|1349.05
#2024-06-18|1347.41
#2024-06-19|1354.83
#2024-06-20|1342.34
#2024-06-21|1338.10
#2024-06-24|1349.99
#2024-06-25|1374.52
#2024-06-26|1388.60
#2024-06-27|1389.73
#2024-06-28|1395.58
#2024-07-01|1422.51
#2024-07-02|1473.75
#2024-07-03|1511.69
#2024-07-04|1526.03
#2024-07-05|1527.32
#2024-07-08|1526.57
#2024-07-09|1543.51
#2024-07-10|1549.00
#2024-07-11|1516.30
#2024-07-12|1538.22
#2024-07-15|1546.19
#2024-07-16|1554.17
#2024-07-17|1541.17
#2024-07-18|1527.15
#2024-07-19|1490.06
#2024-07-22|1519.75
#2024-07-23|1507.67
#2024-07-24|1433.98
#2024-07-25|1420.56
#2024-07-26|1412.00
#2024-07-29|1447.28
#2024-07-30|1424.51
#2024-07-31|1460.27
#2024-08-01|1389.28
#2024-08-02|1345.38
#2024-08-05|1260.84
#2024-08-06|1305.98
#2024-08-07|1278.82
#2024-08-08|1294.50
#2024-08-09|1301.88
#2024-08-12|1289.20
#2024-08-13|1328.34
#2024-08-14|1327.71
#2024-08-15|1364.47
#2024-08-16|1389.30
#2024-08-19|1403.93
#2024-08-20|1408.07
#2024-08-21|1415.62
#2024-08-22|1379.38
#2024-08-23|1416.66
#2024-08-26|1392.12
#2024-08-27|1389.22
#2024-08-28|1387.82
#2024-08-29|1385.51
#2024-08-30|1411.15
#2024-09-02|1407.06
#2024-09-03|1393.23
#2024-09-04|1398.98
#2024-09-05|1418.46
#2024-09-06|1366.07
#2024-09-09|1367.27
#2024-09-10|1377.14
#2024-09-11|1372.74
#2024-09-12|1392.47
#2024-09-13|1398.43
#2024-09-16|1390.99
#2024-09-17|1388.54
#2024-09-18|1398.08
#2024-09-19|1456.65
#2024-09-20|1440.18
#2024-09-23|1471.53
#2024-09-24|1488.80
#2024-09-25|1489.48
#2024-09-26|1506.41
#2024-09-27|1540.96
#2024-09-30|1507.98
#2024-10-01|1502.39
#2024-10-02|1472.67
#2024-10-03|1447.89
#2024-10-04|1467.00
#2024-10-07|1457.92
#2024-10-08|1444.87
#2024-10-09|1437.32
#2024-10-10|1440.43
#2024-10-11|1388.29
#2024-10-14|1388.47
#2024-10-15|1380.58
#2024-10-16|1379.49
#2024-10-17|1373.97
#2024-10-18|1380.72
#2024-10-21|1370.12
#2024-10-22|1366.28
#2024-10-23|1360.90
#2024-10-24|1467.09
#2024-10-25|1485.73
#2024-10-28|1484.55
#2024-10-29|1467.39
#2024-10-30|1463.13
#2024-10-31|1433.00
#2024-11-01|1419.38
#2024-11-04|1413.36
#2024-11-05|1442.65
#2024-11-06|1517.57
#2024-11-07|1551.46
#2024-11-08|1597.99
#2024-11-11|1667.14
#2024-11-12|1614.37
#2024-11-13|1604.57
#2024-11-14|1557.11
#2024-11-15|1585.29
#2024-11-18|1629.97
#2024-11-19|1653.99
#2024-11-20|1632.67
#2024-11-21|1627.09
#2024-11-22|1659.27
#2024-11-25|1638.65
#2024-11-26|1626.16
#2024-11-27|1609.65
#2024-11-28|1610.33
#2024-11-29|1638.88
#2024-12-02|1674.71
#2024-12-03|1667.48
#2024-12-04|1676.79
#2024-12-05|1704.44
#2024-12-06|1755.17
#2024-12-09|1761.95
#2024-12-10|1790.85
#2024-12-11|1843.48
#2024-12-12|1833.99
#2024-12-13|1868.55
#2024-12-16|1921.82
#2024-12-17|1956.79
#2024-12-18|1866.67
#2024-12-19|1842.42
#2024-12-20|1815.66
#2024-12-23|1844.18
#2024-12-24|1926.96
#2024-12-25|1938.70
#2024-12-26|1937.49
#2024-12-27|1892.68
#2024-12-30|1850.67
#2024-12-31|1817.99
#2025-01-01|1819.16
#2025-01-02|1756.79
#2025-01-03|1832.42
#2025-01-06|1829.12
#2025-01-07|1790.52
#2025-01-08|1786.17
#2025-01-09|1776.11
#2025-01-10|1768.13
#2025-01-13|1784.42
#2025-01-14|1770.95
#2025-01-15|1853.02
#2025-01-16|1815.41
#2025-01-17|1839.34
#2025-01-20|1853.94
#2025-01-21|1853.81
#2025-01-22|1831.33
#2025-01-23|1828.21
#2025-01-24|1814.18
#2025-01-27|1803.28
#2025-01-28|1791.21
#2025-01-29|1775.63
#2025-01-30|1808.12
#2025-01-31|1815.79
#2025-02-03|1737.72
#2025-02-04|1774.31
#2025-02-05|1754.83
#2025-02-06|1744.01
#2025-02-07|1709.82
#2025-02-10|1681.45
#2025-02-11|1620.91
#2025-02-12|1637.10
#2025-02-13|1698.65
#2025-02-14|1707.95
#2025-02-17|1703.79
#2025-02-18|1703.43
#2025-02-19|1711.39
#2025-02-20|1696.55
#2025-02-21|1657.04
#2025-02-24|1642.40
#2025-02-25|1579.45
#2025-02-26|1558.27
#2025-02-27|1539.51
#2025-02-28|1542.23
#2025-03-03|1533.65
#2025-03-04|1486.60
#2025-03-05|1530.22
#2025-03-06|1504.15
#2025-03-07|1502.01
#2025-03-10|1410.02
#2025-03-11|1419.90
#2025-03-12|1461.81
#2025-03-13|1435.62
#2025-03-14|1464.53
#2025-03-17|1442.96
#2025-03-18|1429.22
#2025-03-19|1458.68
#2025-03-20|1458.31
#2025-03-21|1474.55
#2025-03-24|1550.63
#2025-03-25|1576.61
#2025-03-26|1534.91
#2025-03-27|1520.70
#2025-03-28|1475.72
#2025-03-31|1449.42
#2025-04-01|1475.22
#2025-04-02|1513.42
#2025-04-03|1445.29
#2025-04-04|1365.29
#2025-04-07|1295.50
#2025-04-08|1287.92
#2025-04-09|1410.79
#2025-04-10|1395.02
#2025-04-11|1390.80
#2025-04-14|1401.44
#2025-04-15|1423.80
#2025-04-16|1386.94
#2025-04-17|1392.13
#2025-04-18|1398.90
#2025-04-21|1362.23
#2025-04-22|1393.42
#2025-04-23|1443.85
#2025-04-24|1475.46
#2025-04-25|1538.81
#2025-04-28|1558.04
#2025-04-29|1574.45
#2025-04-30|1544.11
#2025-05-01|1535.75
#2025-05-02|1567.01
#2025-05-05|1552.59
#2025-05-06|1543.83
#2025-05-07|1537.86
#2025-05-08|1552.76
#2025-05-09|1594.82
#2025-05-12|1654.65
#2025-05-13|1703.19
#2025-05-14|1732.52
#2025-05-15|1710.80
#2025-05-16|1729.31
#2025-05-19|1713.70
#2025-05-20|1724.07
#2025-05-21|1704.54
#2025-05-22|1708.65
#2025-05-23|1706.80
#2025-05-26|1702.05
#2025-05-27|1753.80
#2025-05-28|1736.87
#2025-05-29|1757.88
#2025-05-30|1726.28
#2025-06-02|1705.38
#2025-06-03|1708.72
#2025-06-04|1682.55
#2025-06-05|1560.28
#2025-06-06|1582.35
#2025-06-09|1618.67
#2025-06-10|1665.95
#2025-06-11|1670.60
#2025-06-12|1644.98
#2025-06-13|1642.37
#2025-06-16|1655.36
#2025-06-17|1616.39
#2025-06-18|1632.98
#2025-06-19|1620.78
#2025-06-20|1621.40
#2025-06-23|1680.36
#2025-06-24|1674.03
#2025-06-25|1638.37
#2025-06-26|1636.12
#2025-06-27|1643.00
#2025-06-30|1621.85
#2025-07-01|1585.21
#2025-07-02|1627.82
#2025-07-03|1632.69
#2025-07-04|1627.60
#2025-07-07|1565.45
#2025-07-08|1578.88
#2025-07-09|1583.09
#2025-07-10|1617.56
#2025-07-11|1625.83
#2025-07-14|1636.80
#2025-07-15|1619.44
#2025-07-16|1638.30
#2025-07-17|1638.15
#2025-07-18|1661.77
#2025-07-21|1663.91
#2025-07-22|1672.27
#2025-07-23|1729.82
#2025-07-24|1661.89
#2025-07-25|1677.33
#2025-07-28|1694.81
#2025-07-29|1671.89
#2025-07-30|1655.11
#2025-07-31|1614.42
#2025-08-01|1604.81
#2025-08-04|1620.66
#2025-08-05|1621.30
#2025-08-06|1654.00
#2025-08-07|1659.69
#2025-08-08|1690.09
#2025-08-11|1712.34
#2025-08-12|1730.30
#2025-08-13|1740.54
#2025-08-14|1720.42
#2025-08-15|1717.44
#2025-08-18|1736.56
#2025-08-19|1733.32
#2025-08-20|1722.31
#2025-08-21|1702.25
#2025-08-22|1770.20
#2025-08-25|1786.16
#2025-08-26|1790.56
#2025-08-27|1781.36
#2025-08-28|1776.00
#2025-08-29|1742.59
#2025-09-01|1741.10
#2025-09-02|1726.38
#2025-09-03|1734.48
#2025-09-04|1747.69
#2025-09-05|1793.15
#2025-09-08|1785.34
#2025-09-09|1786.32
#2025-09-10|1779.76
#2025-09-11|1829.59
#2025-09-12|1892.44
#2025-09-15|1927.75
#2025-09-16|1967.47
#2025-09-17|1982.85
#2025-09-18|1954.67
#2025-09-19|1973.76
#2025-09-22|1993.50
#2025-09-23|1974.93
#2025-09-24|2008.04
#2025-09-25|1964.09
#2025-09-26|2005.37
#2025-09-29|2001.87
#2025-09-30|2006.62
#2025-10-01|2042.81
#2025-10-02|1988.49
#2025-10-03|1978.24
#2025-10-06|2041.35
#2025-10-07|1991.23
#2025-10-08|1992.21
#2025-10-09|1973.25
#2025-10-10|1908.52
#2025-10-13|1958.59
#2025-10-14|1930.82
#2025-10-15|1957.15
#2025-10-16|1953.13
#2025-10-17|1974.12
#2025-10-20|2008.30
#2025-10-21|2005.01
#2025-10-22|2006.62
#2025-10-23|2024.23
#2025-10-24|2000.03
#2025-10-27|2053.89
#2025-10-28|2068.16
#2025-10-29|2071.70
#2025-10-30|2015.73
#2025-10-31|2050.37
#2025-11-03|2077.74
#2025-11-04|2017.53
#2025-11-05|2050.31
#2025-11-06|2027.17
#2025-11-07|1989.81
#2025-11-10|2029.78
#2025-11-11|2025.97
#2025-11-12|2018.47
#2025-11-13|1956.37
#2025-11-14|1951.99
#2025-11-17|1945.87
#2025-11-18|1903.61
#2025-11-19|1907.10
#2025-11-20|1879.03
#2025-11-21|1879.32
#2025-11-24|1944.91
#2025-11-25|1956.55
#2025-11-26|1983.94
#2025-11-27|1985.00
#2025-11-28|1997.06
#2025-12-01|1993.86
#2025-12-02|1988.64
#2025-12-03|2026.39
#2025-12-04|2065.69
#2025-12-05|2062.17
#2025-12-08|2028.81
#2025-12-09|2037.76
#2025-12-10|2062.58
#2025-12-11|2055.64
#2025-12-12|2103.64
#2025-12-15|2148.16
#2025-12-16|2173.35
#2025-12-17|2117.00
#2025-12-18|2152.96
#2025-12-19|2156.84
#2025-12-22|2182.78
#2025-12-23|2168.14
#2025-12-24|2164.96
#2025-12-25|2167.65
#2025-12-26|2139.18
#2025-12-29|2106.63
#2025-12-30|2093.39
#2025-12-31|2078.98
#2026-01-01|2079.81
#2026-01-02|2061.18
#2026-01-05|2097.59
#2026-01-06|2059.99
#2026-01-07|2047.04
#2026-01-08|2051.58
#2026-01-09|2080.81
#2026-01-12|2087.78
#2026-01-13|2111.56
#2026-01-14|2094.02
#2026-01-15|2102.12
#2026-01-16|2090.85
#2026-01-19|2092.46
#2026-01-20|2031.09
#2026-01-21|2074.81
#2026-01-22|2121.69
#2026-01-23|2118.25
#2026-01-26|2078.07
#2026-01-27|2069.35
#2026-01-28|2062.40
#2026-01-29|2042.98
#2026-01-30|2067.37
#2026-02-02|2037.10
#2026-02-03|2055.83
#2026-02-04|2038.78
#2026-02-05|2007.30
#2026-02-06|2050.86
#2026-02-09|2066.12
#2026-02-10|2099.50
#2026-02-11|2117.42
#2026-02-12|2089.79
#2026-02-13|2099.16
#2026-02-16|2084.91
#2026-02-17|2068.63
#2026-02-18|2074.01
#2026-02-19|2074.22
#2026-02-20|2059.23
#2026-02-23|2030.63
#2026-02-24|2058.21
#2026-02-25|2094.62
#2026-02-26|2080.36
#2026-02-27|2070.64
#2026-03-02|2062.95
#2026-03-03|1983.08
#2026-03-04|1984.26
#2026-03-05|1982.23
#2026-03-06|1961.06
#2026-03-09|1936.06
#2026-03-10|1960.36
#2026-03-11|1985.58
#2026-03-12|1940.50
#2026-03-13|1907.24
#2026-03-16|1916.94
#2026-03-17|1935.80
#2026-03-18|1923.61
#2026-03-19|1873.61
#2026-03-20|1835.69
#2026-03-23|1858.34
#2026-03-24|1876.50
#2026-03-25|1897.54
#2026-03-26|1856.52
#2026-03-27|1825.37
#2026-03-30|1781.83
#2026-03-31|1818.47
#2026-04-01|1877.28
#2026-04-02|1811.16
#2026-04-03|1812.05
#2026-04-06|1791.99
#2026-04-07|1770.75
#2026-04-08|1811.98
#2026-04-09|1803.99
#2026-04-10|1816.72
#2026-04-13|1819.41
#2026-04-14|1861.60
#2026-04-15|1934.63
#2026-04-16|1936.06
#2026-04-17|1973.92
#2026-04-20|1951.50
#2026-04-21|1927.77
#2026-04-22|1919.14
#2026-04-23|1866.38
#2026-04-24|1857.61
#2026-04-27|1868.99
#2026-04-28|1863.33
#2026-04-29|1853.79
#2026-04-30|1872.38
#2026-05-01|1889.38
#2026-05-04|1890.42
#2026-05-05|1881.89
#2026-05-06|1921.45
#2026-05-07|1965.22
#2026-05-08|2007.91
#2026-05-11|2046.20
#2026-05-12|2008.34
#2026-05-13|2064.02
#2026-05-14|2068.63
#2026-05-15|2003.58
#2026-05-18|1944.21
#2026-05-19|1915.78