Table Data - Nasdaq Global Automobiles and Parts Large Mid Cap Net Total Return Index
| Title | Nasdaq Global Automobiles and Parts Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG4010LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:53 PM CDT |
| Notes | For more information about this series, see: NQG4010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 393.82 |
| 2001-04-02 | 392.94 |
| 2001-04-03 | 390.38 |
| 2001-04-04 | 395.91 |
| 2001-04-05 | 399.21 |
| 2001-04-06 | 397.40 |
| 2001-04-09 | 394.90 |
| 2001-04-10 | 397.50 |
| 2001-04-11 | 398.71 |
| 2001-04-12 | 402.17 |
| 2001-04-13 | . |
| 2001-04-16 | 397.63 |
| 2001-04-17 | 397.58 |
| 2001-04-18 | 412.20 |
| 2001-04-19 | 414.94 |
| 2001-04-20 | 414.62 |
| 2001-04-23 | 411.58 |
| 2001-04-24 | 410.78 |
| 2001-04-25 | 408.71 |
| 2001-04-26 | 414.42 |
| 2001-04-27 | 412.96 |
| 2001-04-30 | 414.72 |
| 2001-05-01 | 420.68 |
| 2001-05-02 | 430.21 |
| 2001-05-03 | 428.64 |
| 2001-05-04 | 430.33 |
| 2001-05-07 | 428.03 |
| 2001-05-08 | 421.54 |
| 2001-05-09 | 420.82 |
| 2001-05-10 | 420.25 |
| 2001-05-11 | 418.00 |
| 2001-05-14 | 413.75 |
| 2001-05-15 | 415.20 |
| 2001-05-16 | 418.66 |
| 2001-05-17 | 423.92 |
| 2001-05-18 | 419.95 |
| 2001-05-21 | 421.83 |
| 2001-05-22 | 417.36 |
| 2001-05-23 | 419.26 |
| 2001-05-24 | 417.52 |
| 2001-05-25 | 416.61 |
| 2001-05-28 | . |
| 2001-05-29 | 414.25 |
| 2001-05-30 | 408.73 |
| 2001-05-31 | 409.73 |
| 2001-06-01 | 408.36 |
| 2001-06-04 | 408.90 |
| 2001-06-05 | 409.79 |
| 2001-06-06 | 408.42 |
| 2001-06-07 | 408.36 |
| 2001-06-08 | 406.26 |
| 2001-06-11 | 405.96 |
| 2001-06-12 | 402.93 |
| 2001-06-13 | 403.35 |
| 2001-06-14 | 404.98 |
| 2001-06-15 | 400.73 |
| 2001-06-18 | 401.62 |
| 2001-06-19 | 402.70 |
| 2001-06-20 | 404.15 |
| 2001-06-21 | 411.24 |
| 2001-06-22 | 410.31 |
| 2001-06-25 | 412.03 |
| 2001-06-26 | 409.83 |
| 2001-06-27 | 408.33 |
| 2001-06-28 | 408.96 |
| 2001-06-29 | 413.35 |
| 2001-07-02 | 418.81 |
| 2001-07-03 | 418.42 |
| 2001-07-04 | . |
| 2001-07-05 | 415.23 |
| 2001-07-06 | 408.40 |
| 2001-07-09 | 411.82 |
| 2001-07-10 | 412.72 |
| 2001-07-11 | 417.25 |
| 2001-07-12 | 416.01 |
| 2001-07-13 | 417.95 |
| 2001-07-16 | 418.28 |
| 2001-07-17 | 418.22 |
| 2001-07-18 | 414.62 |
| 2001-07-19 | 414.81 |
| 2001-07-20 | 417.18 |
| 2001-07-23 | 408.10 |
| 2001-07-24 | 407.74 |
| 2001-07-25 | 411.01 |
| 2001-07-26 | 411.00 |
| 2001-07-27 | 413.31 |
| 2001-07-30 | 409.19 |
| 2001-07-31 | 413.34 |
| 2001-08-01 | 412.67 |
| 2001-08-02 | 415.00 |
| 2001-08-03 | 410.52 |
| 2001-08-06 | 407.97 |
| 2001-08-07 | 408.07 |
| 2001-08-08 | 405.93 |
| 2001-08-09 | 404.02 |
| 2001-08-10 | 406.12 |
| 2001-08-13 | 403.26 |
| 2001-08-14 | 404.70 |
| 2001-08-15 | 404.04 |
| 2001-08-16 | 398.63 |
| 2001-08-17 | 385.93 |
| 2001-08-20 | 377.91 |
| 2001-08-21 | 377.00 |
| 2001-08-22 | 381.71 |
| 2001-08-23 | 378.60 |
| 2001-08-24 | 382.48 |
| 2001-08-27 | 379.55 |
| 2001-08-28 | 376.13 |
| 2001-08-29 | 373.44 |
| 2001-08-30 | 367.42 |
| 2001-08-31 | 367.31 |
| 2001-09-03 | . |
| 2001-09-04 | 368.32 |
| 2001-09-05 | 365.25 |
| 2001-09-06 | 364.11 |
| 2001-09-07 | 359.53 |
| 2001-09-10 | 355.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 308.45 |
| 2001-09-18 | 304.89 |
| 2001-09-19 | 299.00 |
| 2001-09-20 | 281.76 |
| 2001-09-21 | 273.06 |
| 2001-09-24 | 282.78 |
| 2001-09-25 | 289.20 |
| 2001-09-26 | 285.03 |
| 2001-09-27 | 288.09 |
| 2001-09-28 | 299.08 |
| 2001-10-01 | 306.10 |
| 2001-10-02 | 312.21 |
| 2001-10-03 | 312.12 |
| 2001-10-04 | 316.98 |
| 2001-10-05 | 319.70 |
| 2001-10-08 | 319.01 |
| 2001-10-09 | 310.81 |
| 2001-10-10 | 317.34 |
| 2001-10-11 | 325.90 |
| 2001-10-12 | 326.69 |
| 2001-10-15 | 322.00 |
| 2001-10-16 | 322.26 |
| 2001-10-17 | 321.54 |
| 2001-10-18 | 318.49 |
| 2001-10-19 | 314.57 |
| 2001-10-22 | 315.79 |
| 2001-10-23 | 322.20 |
| 2001-10-24 | 324.48 |
| 2001-10-25 | 323.61 |
| 2001-10-26 | 323.97 |
| 2001-10-29 | 319.25 |
| 2001-10-30 | 314.65 |
| 2001-10-31 | 310.79 |
| 2001-11-01 | 318.01 |
| 2001-11-02 | 317.81 |
| 2001-11-05 | 324.52 |
| 2001-11-06 | 325.00 |
| 2001-11-07 | 322.42 |
| 2001-11-08 | 328.22 |
| 2001-11-09 | 328.20 |
| 2001-11-12 | 321.94 |
| 2001-11-13 | 324.17 |
| 2001-11-14 | 327.55 |
| 2001-11-15 | 331.81 |
| 2001-11-16 | 334.81 |
| 2001-11-19 | 346.66 |
| 2001-11-20 | 345.77 |
| 2001-11-21 | 342.93 |
| 2001-11-22 | . |
| 2001-11-23 | 346.01 |
| 2001-11-26 | 352.40 |
| 2001-11-27 | 348.63 |
| 2001-11-28 | 341.81 |
| 2001-11-29 | 342.71 |
| 2001-11-30 | 344.97 |
| 2001-12-03 | 339.94 |
| 2001-12-04 | 337.53 |
| 2001-12-05 | 345.27 |
| 2001-12-06 | 351.32 |
| 2001-12-07 | 346.40 |
| 2001-12-10 | 339.03 |
| 2001-12-11 | 336.52 |
| 2001-12-12 | 337.73 |
| 2001-12-13 | 330.44 |
| 2001-12-14 | 330.84 |
| 2001-12-17 | 330.85 |
| 2001-12-18 | 332.66 |
| 2001-12-19 | 331.66 |
| 2001-12-20 | 331.44 |
| 2001-12-21 | 332.99 |
| 2001-12-24 | 331.56 |
| 2001-12-25 | . |
| 2001-12-26 | 333.26 |
| 2001-12-27 | 340.12 |
| 2001-12-28 | 344.21 |
| 2001-12-31 | 344.43 |
| 2002-01-01 | . |
| 2002-01-02 | 345.95 |
| 2002-01-03 | 349.69 |
| 2002-01-04 | 358.77 |
| 2002-01-07 | 353.67 |
| 2002-01-08 | 350.56 |
| 2002-01-09 | 350.98 |
| 2002-01-10 | 345.97 |
| 2002-01-11 | 347.28 |
| 2002-01-14 | 345.70 |
| 2002-01-15 | 340.79 |
| 2002-01-16 | 339.61 |
| 2002-01-17 | 339.26 |
| 2002-01-18 | 341.49 |
| 2002-01-21 | . |
| 2002-01-22 | 337.29 |
| 2002-01-23 | 339.77 |
| 2002-01-24 | 343.01 |
| 2002-01-25 | 344.85 |
| 2002-01-28 | 353.37 |
| 2002-01-29 | 345.03 |
| 2002-01-30 | 343.48 |
| 2002-01-31 | 347.67 |
| 2002-02-01 | 346.86 |
| 2002-02-04 | 342.51 |
| 2002-02-05 | 333.40 |
| 2002-02-06 | 329.30 |
| 2002-02-07 | 331.41 |
| 2002-02-08 | 335.07 |
| 2002-02-11 | 337.68 |
| 2002-02-12 | 340.25 |
| 2002-02-13 | 347.98 |
| 2002-02-14 | 344.48 |
| 2002-02-15 | 344.10 |
| 2002-02-18 | . |
| 2002-02-19 | 334.60 |
| 2002-02-20 | 336.94 |
| 2002-02-21 | 344.99 |
| 2002-02-22 | 344.25 |
| 2002-02-25 | 350.39 |
| 2002-02-26 | 350.30 |
| 2002-02-27 | 352.99 |
| 2002-02-28 | 355.10 |
| 2002-03-01 | 363.21 |
| 2002-03-04 | 380.50 |
| 2002-03-05 | 376.91 |
| 2002-03-06 | 381.99 |
| 2002-03-07 | 391.17 |
| 2002-03-08 | 385.27 |
| 2002-03-11 | 388.93 |
| 2002-03-12 | 386.03 |
| 2002-03-13 | 386.59 |
| 2002-03-14 | 389.74 |
| 2002-03-15 | 395.63 |
| 2002-03-18 | 392.42 |
| 2002-03-19 | 398.88 |
| 2002-03-20 | 391.62 |
| 2002-03-21 | 390.79 |
| 2002-03-22 | 388.02 |
| 2002-03-25 | 382.24 |
| 2002-03-26 | 384.06 |
| 2002-03-27 | 385.22 |
| 2002-03-28 | 389.53 |
| 2002-03-29 | . |
| 2002-04-01 | 383.55 |
| 2002-04-02 | 382.33 |
| 2002-04-03 | 380.68 |
| 2002-04-04 | 380.37 |
| 2002-04-05 | 381.10 |
| 2002-04-08 | 379.82 |
| 2002-04-09 | 377.63 |
| 2002-04-10 | 384.36 |
| 2002-04-11 | 379.12 |
| 2002-04-12 | 378.98 |
| 2002-04-15 | 383.04 |
| 2002-04-16 | 391.64 |
| 2002-04-17 | 395.64 |
| 2002-04-18 | 396.24 |
| 2002-04-19 | 396.57 |
| 2002-04-22 | 395.67 |
| 2002-04-23 | 399.05 |
| 2002-04-24 | 396.99 |
| 2002-04-25 | 395.04 |
| 2002-04-26 | 391.39 |
| 2002-04-29 | 388.66 |
| 2002-04-30 | 391.19 |
| 2002-05-01 | 396.59 |
| 2002-05-02 | 394.75 |
| 2002-05-03 | 396.21 |
| 2002-05-06 | 394.60 |
| 2002-05-07 | 390.94 |
| 2002-05-08 | 397.29 |
| 2002-05-09 | 397.43 |
| 2002-05-10 | 397.87 |
| 2002-05-13 | 399.50 |
| 2002-05-14 | 401.19 |
| 2002-05-15 | 404.48 |
| 2002-05-16 | 405.64 |
| 2002-05-17 | 412.14 |
| 2002-05-20 | 408.69 |
| 2002-05-21 | 408.13 |
| 2002-05-22 | 410.12 |
| 2002-05-23 | 403.56 |
| 2002-05-24 | 407.74 |
| 2002-05-27 | . |
| 2002-05-28 | 406.28 |
| 2002-05-29 | 405.09 |
| 2002-05-30 | 402.16 |
| 2002-05-31 | 396.58 |
| 2002-06-03 | 395.80 |
| 2002-06-04 | 389.47 |
| 2002-06-05 | 388.43 |
| 2002-06-06 | 389.27 |
| 2002-06-07 | 386.33 |
| 2002-06-10 | 385.26 |
| 2002-06-11 | 386.54 |
| 2002-06-12 | 386.82 |
| 2002-06-13 | 380.17 |
| 2002-06-14 | 371.07 |
| 2002-06-17 | 371.88 |
| 2002-06-18 | 377.53 |
| 2002-06-19 | 371.77 |
| 2002-06-20 | 365.35 |
| 2002-06-21 | 362.37 |
| 2002-06-24 | 362.17 |
| 2002-06-25 | 365.09 |
| 2002-06-26 | 364.34 |
| 2002-06-27 | 365.40 |
| 2002-06-28 | 376.64 |
| 2002-07-01 | 371.85 |
| 2002-07-02 | 369.20 |
| 2002-07-03 | 366.63 |
| 2002-07-04 | . |
| 2002-07-05 | 373.42 |
| 2002-07-08 | 372.73 |
| 2002-07-09 | 372.54 |
| 2002-07-10 | 361.68 |
| 2002-07-11 | 356.93 |
| 2002-07-12 | 357.32 |
| 2002-07-15 | 353.68 |
| 2002-07-16 | 351.64 |
| 2002-07-17 | 351.29 |
| 2002-07-18 | 357.27 |
| 2002-07-19 | 349.55 |
| 2002-07-22 | 341.87 |
| 2002-07-23 | 338.65 |
| 2002-07-24 | 345.60 |
| 2002-07-25 | 340.02 |
| 2002-07-26 | 332.81 |
| 2002-07-29 | 346.45 |
| 2002-07-30 | 354.85 |
| 2002-07-31 | 349.57 |
| 2002-08-01 | 344.89 |
| 2002-08-02 | 339.39 |
| 2002-08-05 | 330.08 |
| 2002-08-06 | 332.15 |
| 2002-08-07 | 340.66 |
| 2002-08-08 | 343.85 |
| 2002-08-09 | 351.63 |
| 2002-08-12 | 346.54 |
| 2002-08-13 | 345.21 |
| 2002-08-14 | 346.53 |
| 2002-08-15 | 350.33 |
| 2002-08-16 | 349.17 |
| 2002-08-19 | 351.55 |
| 2002-08-20 | 350.52 |
| 2002-08-21 | 356.27 |
| 2002-08-22 | 357.51 |
| 2002-08-23 | 355.17 |
| 2002-08-26 | 358.33 |
| 2002-08-27 | 358.98 |
| 2002-08-28 | 351.18 |
| 2002-08-29 | 349.51 |
| 2002-08-30 | 350.54 |
| 2002-09-02 | . |
| 2002-09-03 | 335.27 |
| 2002-09-04 | 333.30 |
| 2002-09-05 | 332.35 |
| 2002-09-06 | 335.75 |
| 2002-09-09 | 338.04 |
| 2002-09-10 | 341.82 |
| 2002-09-11 | 346.34 |
| 2002-09-12 | 341.35 |
| 2002-09-13 | 334.48 |
| 2002-09-16 | 332.24 |
| 2002-09-17 | 336.80 |
| 2002-09-18 | 333.29 |
| 2002-09-19 | 334.65 |
| 2002-09-20 | 329.39 |
| 2002-09-23 | 322.58 |
| 2002-09-24 | 315.35 |
| 2002-09-25 | 316.81 |
| 2002-09-26 | 326.03 |
| 2002-09-27 | 323.92 |
| 2002-09-30 | 316.44 |
| 2002-10-01 | 316.90 |
| 2002-10-02 | 313.50 |
| 2002-10-03 | 309.66 |
| 2002-10-04 | 307.76 |
| 2002-10-07 | 300.23 |
| 2002-10-08 | 295.33 |
| 2002-10-09 | 285.98 |
| 2002-10-10 | 289.04 |
| 2002-10-11 | 300.92 |
| 2002-10-14 | 297.27 |
| 2002-10-15 | 311.25 |
| 2002-10-16 | 312.56 |
| 2002-10-17 | 319.46 |
| 2002-10-18 | 319.47 |
| 2002-10-21 | 326.00 |
| 2002-10-22 | 320.95 |
| 2002-10-23 | 320.81 |
| 2002-10-24 | 321.68 |
| 2002-10-25 | 323.62 |
| 2002-10-28 | 324.00 |
| 2002-10-29 | 309.94 |
| 2002-10-30 | 308.97 |
| 2002-10-31 | 310.73 |
| 2002-11-01 | 315.32 |
| 2002-11-04 | 318.32 |
| 2002-11-05 | 321.04 |
| 2002-11-06 | 320.91 |
| 2002-11-07 | 316.57 |
| 2002-11-08 | 315.53 |
| 2002-11-11 | 309.33 |
| 2002-11-12 | 311.20 |
| 2002-11-13 | 310.99 |
| 2002-11-14 | 314.24 |
| 2002-11-15 | 318.46 |
| 2002-11-18 | 315.83 |
| 2002-11-19 | 316.39 |
| 2002-11-20 | 316.09 |
| 2002-11-21 | 322.24 |
| 2002-11-22 | 325.00 |
| 2002-11-25 | 327.52 |
| 2002-11-26 | 323.83 |
| 2002-11-27 | 330.66 |
| 2002-11-28 | . |
| 2002-11-29 | 333.82 |
| 2002-12-02 | 331.12 |
| 2002-12-03 | 325.88 |
| 2002-12-04 | 325.59 |
| 2002-12-05 | 321.09 |
| 2002-12-06 | 322.70 |
| 2002-12-09 | 317.20 |
| 2002-12-10 | 320.85 |
| 2002-12-11 | 321.15 |
| 2002-12-12 | 321.12 |
| 2002-12-13 | 319.11 |
| 2002-12-16 | 320.78 |
| 2002-12-17 | 319.42 |
| 2002-12-18 | 311.12 |
| 2002-12-19 | 312.03 |
| 2002-12-20 | 314.01 |
| 2002-12-23 | 312.71 |
| 2002-12-24 | 314.01 |
| 2002-12-25 | . |
| 2002-12-26 | 316.07 |
| 2002-12-27 | 312.56 |
| 2002-12-30 | 315.81 |
| 2002-12-31 | 316.09 |
| 2003-01-01 | . |
| 2003-01-02 | 322.92 |
| 2003-01-03 | 320.94 |
| 2003-01-06 | 327.99 |
| 2003-01-07 | 324.86 |
| 2003-01-08 | 317.34 |
| 2003-01-09 | 319.99 |
| 2003-01-10 | 320.82 |
| 2003-01-13 | 323.07 |
| 2003-01-14 | 324.25 |
| 2003-01-15 | 321.63 |
| 2003-01-16 | 322.04 |
| 2003-01-17 | 318.92 |
| 2003-01-20 | . |
| 2003-01-21 | 315.15 |
| 2003-01-22 | 309.04 |
| 2003-01-23 | 311.96 |
| 2003-01-24 | 307.57 |
| 2003-01-27 | 302.97 |
| 2003-01-28 | 304.06 |
| 2003-01-29 | 303.24 |
| 2003-01-30 | 298.94 |
| 2003-01-31 | 301.37 |
| 2003-02-03 | 306.88 |
| 2003-02-04 | 304.83 |
| 2003-02-05 | 307.37 |
| 2003-02-06 | 303.33 |
| 2003-02-07 | 299.86 |
| 2003-02-10 | 299.57 |
| 2003-02-11 | 299.62 |
| 2003-02-12 | 297.77 |
| 2003-02-13 | 295.20 |
| 2003-02-14 | 299.53 |
| 2003-02-17 | . |
| 2003-02-18 | 302.24 |
| 2003-02-19 | 301.18 |
| 2003-02-20 | 300.89 |
| 2003-02-21 | 300.92 |
| 2003-02-24 | 298.82 |
| 2003-02-25 | 294.22 |
| 2003-02-26 | 292.41 |
| 2003-02-27 | 294.94 |
| 2003-02-28 | 295.81 |
| 2003-03-03 | 298.18 |
| 2003-03-04 | 290.65 |
| 2003-03-05 | 288.84 |
| 2003-03-06 | 283.24 |
| 2003-03-07 | 281.19 |
| 2003-03-10 | 278.03 |
| 2003-03-11 | 270.86 |
| 2003-03-12 | 272.10 |
| 2003-03-13 | 275.75 |
| 2003-03-14 | 275.58 |
| 2003-03-17 | 279.09 |
| 2003-03-18 | 284.06 |
| 2003-03-19 | 285.28 |
| 2003-03-20 | 289.48 |
| 2003-03-21 | 292.91 |
| 2003-03-24 | 290.91 |
| 2003-03-25 | 289.19 |
| 2003-03-26 | 291.16 |
| 2003-03-27 | 289.98 |
| 2003-03-28 | 285.75 |
| 2003-03-31 | 278.72 |
| 2003-04-01 | 279.87 |
| 2003-04-02 | 284.60 |
| 2003-04-03 | 284.25 |
| 2003-04-04 | 285.23 |
| 2003-04-07 | 294.15 |
| 2003-04-08 | 289.77 |
| 2003-04-09 | 288.35 |
| 2003-04-10 | 287.68 |
| 2003-04-11 | 283.97 |
| 2003-04-14 | 288.18 |
| 2003-04-15 | 291.84 |
| 2003-04-16 | 291.93 |
| 2003-04-17 | 296.09 |
| 2003-04-18 | . |
| 2003-04-21 | 297.93 |
| 2003-04-22 | 301.31 |
| 2003-04-23 | 304.38 |
| 2003-04-24 | 301.41 |
| 2003-04-25 | 292.14 |
| 2003-04-28 | 296.40 |
| 2003-04-29 | 297.02 |
| 2003-04-30 | 306.83 |
| 2003-05-01 | 306.57 |
| 2003-05-02 | 308.01 |
| 2003-05-05 | 309.08 |
| 2003-05-06 | 315.45 |
| 2003-05-07 | 316.86 |
| 2003-05-08 | 312.31 |
| 2003-05-09 | 315.59 |
| 2003-05-12 | 317.30 |
| 2003-05-13 | 312.94 |
| 2003-05-14 | 313.74 |
| 2003-05-15 | 311.11 |
| 2003-05-16 | 308.79 |
| 2003-05-19 | 304.01 |
| 2003-05-20 | 304.21 |
| 2003-05-21 | 302.43 |
| 2003-05-22 | 305.07 |
| 2003-05-23 | 304.98 |
| 2003-05-26 | . |
| 2003-05-27 | 307.08 |
| 2003-05-28 | 305.96 |
| 2003-05-29 | 309.46 |
| 2003-05-30 | 316.63 |
| 2003-06-02 | 322.46 |
| 2003-06-03 | 319.76 |
| 2003-06-04 | 321.50 |
| 2003-06-05 | 325.19 |
| 2003-06-06 | 328.08 |
| 2003-06-09 | 329.41 |
| 2003-06-10 | 331.14 |
| 2003-06-11 | 336.54 |
| 2003-06-12 | 338.15 |
| 2003-06-13 | 336.90 |
| 2003-06-16 | 339.60 |
| 2003-06-17 | 345.64 |
| 2003-06-18 | 347.65 |
| 2003-06-19 | 347.19 |
| 2003-06-20 | 346.87 |
| 2003-06-23 | 343.41 |
| 2003-06-24 | 337.15 |
| 2003-06-25 | 336.87 |
| 2003-06-26 | 338.36 |
| 2003-06-27 | 341.35 |
| 2003-06-30 | 341.64 |
| 2003-07-01 | 340.05 |
| 2003-07-02 | 347.03 |
| 2003-07-03 | 354.61 |
| 2003-07-04 | . |
| 2003-07-07 | 357.91 |
| 2003-07-08 | 361.74 |
| 2003-07-09 | 363.75 |
| 2003-07-10 | 361.31 |
| 2003-07-11 | 357.93 |
| 2003-07-14 | 359.48 |
| 2003-07-15 | 357.63 |
| 2003-07-16 | 353.13 |
| 2003-07-17 | 347.35 |
| 2003-07-18 | 349.16 |
| 2003-07-21 | 347.03 |
| 2003-07-22 | 346.26 |
| 2003-07-23 | 348.58 |
| 2003-07-24 | 350.76 |
| 2003-07-25 | 354.39 |
| 2003-07-28 | 352.96 |
| 2003-07-29 | 349.95 |
| 2003-07-30 | 346.39 |
| 2003-07-31 | 349.39 |
| 2003-08-01 | 348.58 |
| 2003-08-04 | 346.06 |
| 2003-08-05 | 344.82 |
| 2003-08-06 | 345.86 |
| 2003-08-07 | 348.20 |
| 2003-08-08 | 346.32 |
| 2003-08-11 | 348.69 |
| 2003-08-12 | 350.55 |
| 2003-08-13 | 356.31 |
| 2003-08-14 | 362.31 |
| 2003-08-15 | 364.02 |
| 2003-08-18 | 365.83 |
| 2003-08-19 | 367.25 |
| 2003-08-20 | 369.84 |
| 2003-08-21 | 376.95 |
| 2003-08-22 | 371.20 |
| 2003-08-25 | 367.59 |
| 2003-08-26 | 367.34 |
| 2003-08-27 | 369.20 |
| 2003-08-28 | 368.85 |
| 2003-08-29 | 373.07 |
| 2003-09-01 | . |
| 2003-09-02 | 379.71 |
| 2003-09-03 | 382.55 |
| 2003-09-04 | 385.47 |
| 2003-09-05 | 387.34 |
| 2003-09-08 | 386.27 |
| 2003-09-09 | 385.58 |
| 2003-09-10 | 381.42 |
| 2003-09-11 | 382.30 |
| 2003-09-12 | 388.45 |
| 2003-09-15 | 388.37 |
| 2003-09-16 | 398.29 |
| 2003-09-17 | 401.41 |
| 2003-09-18 | 401.17 |
| 2003-09-19 | 396.42 |
| 2003-09-22 | 385.38 |
| 2003-09-23 | 384.77 |
| 2003-09-24 | 379.49 |
| 2003-09-25 | 375.19 |
| 2003-09-26 | 374.85 |
| 2003-09-29 | 373.82 |
| 2003-09-30 | 369.83 |
| 2003-10-01 | 376.96 |
| 2003-10-02 | 378.57 |
| 2003-10-03 | 383.74 |
| 2003-10-06 | 386.83 |
| 2003-10-07 | 391.62 |
| 2003-10-08 | 381.72 |
| 2003-10-09 | 387.35 |
| 2003-10-10 | 391.17 |
| 2003-10-13 | 392.33 |
| 2003-10-14 | 394.34 |
| 2003-10-15 | 392.88 |
| 2003-10-16 | 397.55 |
| 2003-10-17 | 392.75 |
| 2003-10-20 | 393.59 |
| 2003-10-21 | 392.01 |
| 2003-10-22 | 388.52 |
| 2003-10-23 | 379.97 |
| 2003-10-24 | 379.74 |
| 2003-10-27 | 383.21 |
| 2003-10-28 | 384.44 |
| 2003-10-29 | 387.20 |
| 2003-10-30 | 387.05 |
| 2003-10-31 | 383.48 |
| 2003-11-03 | 383.14 |
| 2003-11-04 | 398.66 |
| 2003-11-05 | 393.75 |
| 2003-11-06 | 391.82 |
| 2003-11-07 | 397.32 |
| 2003-11-10 | 399.26 |
| 2003-11-11 | 392.12 |
| 2003-11-12 | 394.86 |
| 2003-11-13 | 400.28 |
| 2003-11-14 | 399.15 |
| 2003-11-17 | 391.01 |
| 2003-11-18 | 387.63 |
| 2003-11-19 | 381.83 |
| 2003-11-20 | 381.67 |
| 2003-11-21 | 382.03 |
| 2003-11-24 | 383.61 |
| 2003-11-25 | 385.19 |
| 2003-11-26 | 391.79 |
| 2003-11-27 | . |
| 2003-11-28 | 395.97 |
| 2003-12-01 | 401.14 |
| 2003-12-02 | 402.77 |
| 2003-12-03 | 406.19 |
| 2003-12-04 | 410.85 |
| 2003-12-05 | 410.09 |
| 2003-12-08 | 410.05 |
| 2003-12-09 | 411.38 |
| 2003-12-10 | 408.88 |
| 2003-12-11 | 415.01 |
| 2003-12-12 | 420.24 |
| 2003-12-15 | 423.45 |
| 2003-12-16 | 420.33 |
| 2003-12-17 | 418.10 |
| 2003-12-18 | 425.31 |
| 2003-12-19 | 428.85 |
| 2003-12-22 | 436.19 |
| 2003-12-23 | 435.79 |
| 2003-12-24 | 435.96 |
| 2003-12-25 | . |
| 2003-12-26 | 433.69 |
| 2003-12-29 | 436.16 |
| 2003-12-30 | 438.04 |
| 2003-12-31 | 438.80 |
| 2004-01-01 | . |
| 2004-01-02 | 440.89 |
| 2004-01-05 | 452.64 |
| 2004-01-06 | 448.52 |
| 2004-01-07 | 445.33 |
| 2004-01-08 | 444.08 |
| 2004-01-09 | 445.21 |
| 2004-01-12 | 444.57 |
| 2004-01-13 | 443.44 |
| 2004-01-14 | 444.66 |
| 2004-01-15 | 439.16 |
| 2004-01-16 | 442.16 |
| 2004-01-19 | . |
| 2004-01-20 | 447.43 |
| 2004-01-21 | 446.92 |
| 2004-01-22 | 449.80 |
| 2004-01-23 | 447.15 |
| 2004-01-26 | 444.14 |
| 2004-01-27 | 443.57 |
| 2004-01-28 | 442.49 |
| 2004-01-29 | 433.80 |
| 2004-01-30 | 429.35 |
| 2004-02-02 | 431.82 |
| 2004-02-03 | 427.45 |
| 2004-02-04 | 420.77 |
| 2004-02-05 | 425.18 |
| 2004-02-06 | 429.72 |
| 2004-02-09 | 429.55 |
| 2004-02-10 | 431.04 |
| 2004-02-11 | 433.29 |
| 2004-02-12 | 433.68 |
| 2004-02-13 | 433.69 |
| 2004-02-16 | . |
| 2004-02-17 | 440.24 |
| 2004-02-18 | 439.11 |
| 2004-02-19 | 439.68 |
| 2004-02-20 | 433.38 |
| 2004-02-23 | 438.30 |
| 2004-02-24 | 432.44 |
| 2004-02-25 | 427.69 |
| 2004-02-26 | 428.40 |
| 2004-02-27 | 434.79 |
| 2004-03-01 | 440.20 |
| 2004-03-02 | 440.94 |
| 2004-03-03 | 437.79 |
| 2004-03-04 | 436.65 |
| 2004-03-05 | 444.79 |
| 2004-03-08 | 441.58 |
| 2004-03-09 | 440.68 |
| 2004-03-10 | 431.68 |
| 2004-03-11 | 423.67 |
| 2004-03-12 | 424.45 |
| 2004-03-15 | 422.10 |
| 2004-03-16 | 424.22 |
| 2004-03-17 | 431.50 |
| 2004-03-18 | 433.57 |
| 2004-03-19 | 429.24 |
| 2004-03-22 | 421.77 |
| 2004-03-23 | 422.43 |
| 2004-03-24 | 422.88 |
| 2004-03-25 | 426.77 |
| 2004-03-26 | 432.68 |
| 2004-03-29 | 439.68 |
| 2004-03-30 | 440.80 |
| 2004-03-31 | 442.37 |
| 2004-04-01 | 439.04 |
| 2004-04-02 | 441.45 |
| 2004-04-05 | 447.32 |
| 2004-04-06 | 447.85 |
| 2004-04-07 | 446.33 |
| 2004-04-08 | 445.70 |
| 2004-04-09 | . |
| 2004-04-12 | 444.29 |
| 2004-04-13 | 439.76 |
| 2004-04-14 | 434.70 |
| 2004-04-15 | 432.42 |
| 2004-04-16 | 439.47 |
| 2004-04-19 | 438.39 |
| 2004-04-20 | 443.61 |
| 2004-04-21 | 446.57 |
| 2004-04-22 | 455.20 |
| 2004-04-23 | 459.07 |
| 2004-04-26 | 458.28 |
| 2004-04-27 | 456.74 |
| 2004-04-28 | 450.42 |
| 2004-04-29 | 447.83 |
| 2004-04-30 | 442.01 |
| 2004-05-03 | 443.71 |
| 2004-05-04 | 446.36 |
| 2004-05-05 | 448.48 |
| 2004-05-06 | 438.39 |
| 2004-05-07 | 426.87 |
| 2004-05-10 | 413.09 |
| 2004-05-11 | 416.57 |
| 2004-05-12 | 426.74 |
| 2004-05-13 | 419.87 |
| 2004-05-14 | 419.23 |
| 2004-05-17 | 412.44 |
| 2004-05-18 | 417.30 |
| 2004-05-19 | 423.43 |
| 2004-05-20 | 418.18 |
| 2004-05-21 | 423.19 |
| 2004-05-24 | 423.61 |
| 2004-05-25 | 425.15 |
| 2004-05-26 | 430.65 |
| 2004-05-27 | 437.87 |
| 2004-05-28 | 440.07 |
| 2004-05-31 | . |
| 2004-06-01 | 440.21 |
| 2004-06-02 | 439.81 |
| 2004-06-03 | 437.98 |
| 2004-06-04 | 443.51 |
| 2004-06-07 | 455.51 |
| 2004-06-08 | 455.86 |
| 2004-06-09 | 452.64 |
| 2004-06-10 | 455.54 |
| 2004-06-11 | . |
| 2004-06-14 | 447.31 |
| 2004-06-15 | 453.09 |
| 2004-06-16 | 457.15 |
| 2004-06-17 | 458.35 |
| 2004-06-18 | 459.76 |
| 2004-06-21 | 464.18 |
| 2004-06-22 | 462.29 |
| 2004-06-23 | 466.64 |
| 2004-06-24 | 472.38 |
| 2004-06-25 | 469.28 |
| 2004-06-28 | 471.69 |
| 2004-06-29 | 470.78 |
| 2004-06-30 | 470.34 |
| 2004-07-01 | 470.62 |
| 2004-07-02 | 464.53 |
| 2004-07-05 | . |
| 2004-07-06 | 458.04 |
| 2004-07-07 | 456.75 |
| 2004-07-08 | 453.83 |
| 2004-07-09 | 457.07 |
| 2004-07-12 | 459.64 |
| 2004-07-13 | 463.66 |
| 2004-07-14 | 458.76 |
| 2004-07-15 | 456.65 |
| 2004-07-16 | 457.44 |
| 2004-07-19 | 457.86 |
| 2004-07-20 | 454.13 |
| 2004-07-21 | 454.36 |
| 2004-07-22 | 452.95 |
| 2004-07-23 | 448.70 |
| 2004-07-26 | 448.90 |
| 2004-07-27 | 448.04 |
| 2004-07-28 | 453.84 |
| 2004-07-29 | 456.37 |
| 2004-07-30 | 460.30 |
| 2004-08-02 | 460.00 |
| 2004-08-03 | 457.45 |
| 2004-08-04 | 451.29 |
| 2004-08-05 | 447.98 |
| 2004-08-06 | 443.54 |
| 2004-08-09 | 442.36 |
| 2004-08-10 | 442.14 |
| 2004-08-11 | 443.30 |
| 2004-08-12 | 439.39 |
| 2004-08-13 | 437.12 |
| 2004-08-16 | 438.70 |
| 2004-08-17 | 440.84 |
| 2004-08-18 | 443.32 |
| 2004-08-19 | 443.19 |
| 2004-08-20 | 443.83 |
| 2004-08-23 | 445.07 |
| 2004-08-24 | 447.73 |
| 2004-08-25 | 451.34 |
| 2004-08-26 | 457.23 |
| 2004-08-27 | 457.28 |
| 2004-08-30 | 454.95 |
| 2004-08-31 | 454.11 |
| 2004-09-01 | 457.46 |
| 2004-09-02 | 459.23 |
| 2004-09-03 | 451.63 |
| 2004-09-06 | . |
| 2004-09-07 | 460.21 |
| 2004-09-08 | 460.77 |
| 2004-09-09 | 456.59 |
| 2004-09-10 | 459.61 |
| 2004-09-13 | 462.42 |
| 2004-09-14 | 464.81 |
| 2004-09-15 | 457.74 |
| 2004-09-16 | 458.86 |
| 2004-09-17 | 458.58 |
| 2004-09-20 | 457.75 |
| 2004-09-21 | 459.04 |
| 2004-09-22 | 452.81 |
| 2004-09-23 | 450.84 |
| 2004-09-24 | 448.87 |
| 2004-09-27 | 445.11 |
| 2004-09-28 | 442.89 |
| 2004-09-29 | 443.67 |
| 2004-09-30 | 452.28 |
| 2004-10-01 | 457.89 |
| 2004-10-04 | 461.33 |
| 2004-10-05 | 462.12 |
| 2004-10-06 | 461.57 |
| 2004-10-07 | 457.95 |
| 2004-10-08 | 461.89 |
| 2004-10-11 | 462.95 |
| 2004-10-12 | 453.15 |
| 2004-10-13 | 449.44 |
| 2004-10-14 | 445.21 |
| 2004-10-15 | 445.86 |
| 2004-10-18 | 445.41 |
| 2004-10-19 | 447.97 |
| 2004-10-20 | 444.51 |
| 2004-10-21 | 444.61 |
| 2004-10-22 | 444.31 |
| 2004-10-25 | 439.63 |
| 2004-10-26 | 441.85 |
| 2004-10-27 | 447.52 |
| 2004-10-28 | 454.71 |
| 2004-10-29 | 452.87 |
| 2004-11-01 | 453.59 |
| 2004-11-02 | 453.34 |
| 2004-11-03 | 454.36 |
| 2004-11-04 | 459.09 |
| 2004-11-05 | 465.19 |
| 2004-11-08 | 462.66 |
| 2004-11-09 | 464.35 |
| 2004-11-10 | 461.70 |
| 2004-11-11 | 464.19 |
| 2004-11-12 | 469.78 |
| 2004-11-15 | 471.39 |
| 2004-11-16 | 468.54 |
| 2004-11-17 | 469.69 |
| 2004-11-18 | 464.67 |
| 2004-11-19 | 464.29 |
| 2004-11-22 | 458.14 |
| 2004-11-23 | 457.53 |
| 2004-11-24 | 461.96 |
| 2004-11-25 | . |
| 2004-11-26 | 462.84 |
| 2004-11-29 | 464.36 |
| 2004-11-30 | 459.90 |
| 2004-12-01 | 459.06 |
| 2004-12-02 | 463.33 |
| 2004-12-03 | 467.44 |
| 2004-12-06 | 462.88 |
| 2004-12-07 | 460.87 |
| 2004-12-08 | 459.63 |
| 2004-12-09 | 459.32 |
| 2004-12-10 | 456.85 |
| 2004-12-13 | 463.67 |
| 2004-12-14 | 466.75 |
| 2004-12-15 | 472.62 |
| 2004-12-16 | 470.07 |
| 2004-12-17 | 469.29 |
| 2004-12-20 | 472.07 |
| 2004-12-21 | 473.37 |
| 2004-12-22 | 478.22 |
| 2004-12-23 | 480.28 |
| 2004-12-24 | . |
| 2004-12-27 | 484.93 |
| 2004-12-28 | 485.75 |
| 2004-12-29 | 483.35 |
| 2004-12-30 | 489.09 |
| 2004-12-31 | 489.31 |
| 2005-01-03 | 488.69 |
| 2005-01-04 | 485.86 |
| 2005-01-05 | 482.78 |
| 2005-01-06 | 482.02 |
| 2005-01-07 | 480.38 |
| 2005-01-10 | 481.19 |
| 2005-01-11 | 483.67 |
| 2005-01-12 | 485.51 |
| 2005-01-13 | 481.78 |
| 2005-01-14 | 482.92 |
| 2005-01-17 | . |
| 2005-01-18 | 481.86 |
| 2005-01-19 | 481.42 |
| 2005-01-20 | 474.25 |
| 2005-01-21 | 473.90 |
| 2005-01-24 | 474.42 |
| 2005-01-25 | 471.04 |
| 2005-01-26 | 477.12 |
| 2005-01-27 | 473.27 |
#2005-01-28| 470.80
#2005-01-31| 476.12
#2005-02-01| 475.79
#2005-02-02| 479.26
#2005-02-03| 476.13
#2005-02-04| 479.42
#2005-02-07| 478.78
#2005-02-08| 476.39
#2005-02-09| 477.83
#2005-02-10| 478.77
#2005-02-11| 480.09
#2005-02-14| 483.31
#2005-02-15| 485.20
#2005-02-16| 482.90
#2005-02-17| 481.88
#2005-02-18| 483.91
#2005-02-21| .
#2005-02-22| 483.57
#2005-02-23| 477.89
#2005-02-24| 478.46
#2005-02-25| 481.80
#2005-02-28| 484.24
#2005-03-01| 482.32
#2005-03-02| 481.54
#2005-03-03| 482.20
#2005-03-04| 484.23
#2005-03-07| 483.86
#2005-03-08| 486.06
#2005-03-09| 487.26
#2005-03-10| 486.41
#2005-03-11| 487.63
#2005-03-14| 483.77
#2005-03-15| 480.89
#2005-03-16| 476.60
#2005-03-17| 470.65
#2005-03-18| 469.05
#2005-03-21| 468.33
#2005-03-22| 466.66
#2005-03-23| 462.16
#2005-03-24| 461.08
#2005-03-25| .
#2005-03-28| 464.82
#2005-03-29| 459.95
#2005-03-30| 461.62
#2005-03-31| 463.52
#2005-04-01| 463.81
#2005-04-04| 458.89
#2005-04-05| 464.11
#2005-04-06| 467.78
#2005-04-07| 469.78
#2005-04-08| 466.53
#2005-04-11| 464.33
#2005-04-12| 458.21
#2005-04-13| 456.01
#2005-04-14| 449.20
#2005-04-15| 443.17
#2005-04-18| 434.70
#2005-04-19| 438.13
#2005-04-20| 437.72
#2005-04-21| 438.50
#2005-04-22| 441.89
#2005-04-25| 442.93
#2005-04-26| 440.10
#2005-04-27| 438.71
#2005-04-28| 435.17
#2005-04-29| 438.01
#2005-05-02| 437.75
#2005-05-03| 438.90
#2005-05-04| 448.75
#2005-05-05| 446.21
#2005-05-06| 451.41
#2005-05-09| 448.69
#2005-05-10| 448.31
#2005-05-11| 445.53
#2005-05-12| 440.67
#2005-05-13| 440.01
#2005-05-16| 439.63
#2005-05-17| 439.80
#2005-05-18| 444.79
#2005-05-19| 450.29
#2005-05-20| 450.30
#2005-05-23| 454.09
#2005-05-24| 452.83
#2005-05-25| 450.48
#2005-05-26| 449.52
#2005-05-27| 452.38
#2005-05-30| .
#2005-05-31| 450.91
#2005-06-01| 452.48
#2005-06-02| 454.03
#2005-06-03| 453.35
#2005-06-06| 453.26
#2005-06-07| 453.18
#2005-06-08| 456.13
#2005-06-09| 450.09
#2005-06-10| 453.17
#2005-06-13| 452.96
#2005-06-14| 456.72
#2005-06-15| 458.25
#2005-06-16| 459.43
#2005-06-17| 463.19
#2005-06-20| 459.50
#2005-06-21| 462.75
#2005-06-22| 463.22
#2005-06-23| 459.62
#2005-06-24| 456.15
#2005-06-27| 452.00
#2005-06-28| 453.83
#2005-06-29| 455.69
#2005-06-30| 455.39
#2005-07-01| 455.59
#2005-07-04| .
#2005-07-05| 456.02
#2005-07-06| 458.15
#2005-07-07| 455.29
#2005-07-08| 456.92
#2005-07-11| 464.87
#2005-07-12| 467.84
#2005-07-13| 465.67
#2005-07-14| 470.71
#2005-07-15| 472.18
#2005-07-18| 473.25
#2005-07-19| 473.88
#2005-07-20| 474.38
#2005-07-21| 482.02
#2005-07-22| 478.72
#2005-07-25| 476.77
#2005-07-26| 475.32
#2005-07-27| 478.50
#2005-07-28| 485.08
#2005-07-29| 488.47
#2005-08-01| 492.09
#2005-08-02| 495.81
#2005-08-03| 497.61
#2005-08-04| 492.80
#2005-08-05| 484.08
#2005-08-08| 488.01
#2005-08-09| 490.70
#2005-08-10| 498.53
#2005-08-11| 501.37
#2005-08-12| 499.66
#2005-08-15| 495.94
#2005-08-16| 493.74
#2005-08-17| 492.65
#2005-08-18| 489.26
#2005-08-19| 490.21
#2005-08-22| 497.13
#2005-08-23| 495.87
#2005-08-24| 497.04
#2005-08-25| 498.91
#2005-08-26| 498.39
#2005-08-29| 492.06
#2005-08-30| 491.53
#2005-08-31| 493.10
#2005-09-01| 495.45
#2005-09-02| 497.27
#2005-09-05| .
#2005-09-06| 502.39
#2005-09-07| 505.46
#2005-09-08| 502.88
#2005-09-09| 508.54
#2005-09-12| 509.70
#2005-09-13| 507.09
#2005-09-14| 509.21
#2005-09-15| 510.09
#2005-09-16| 510.78
#2005-09-19| 506.96
#2005-09-20| 514.09
#2005-09-21| 512.93
#2005-09-22| 509.27
#2005-09-23| 508.49
#2005-09-26| 518.55
#2005-09-27| 515.69
#2005-09-28| 525.91
#2005-09-29| 532.83
#2005-09-30| 529.15
#2005-10-03| 530.10
#2005-10-04| 534.13
#2005-10-05| 527.33
#2005-10-06| 519.01
#2005-10-07| 516.39
#2005-10-10| 510.01
#2005-10-11| 515.21
#2005-10-12| 514.26
#2005-10-13| 511.97
#2005-10-14| 515.15
#2005-10-17| 518.87
#2005-10-18| 513.72
#2005-10-19| 506.70
#2005-10-20| 502.49
#2005-10-21| 496.83
#2005-10-24| 502.09
#2005-10-25| 505.67
#2005-10-26| 507.62
#2005-10-27| 506.08
#2005-10-28| 501.63
#2005-10-31| 508.30
#2005-11-01| 512.68
#2005-11-02| 512.73
#2005-11-03| 511.84
#2005-11-04| 508.04
#2005-11-07| 511.36
#2005-11-08| 511.35
#2005-11-09| 507.41
#2005-11-10| 504.41
#2005-11-11| 507.07
#2005-11-14| 502.59
#2005-11-15| 500.67
#2005-11-16| 504.96
#2005-11-17| 513.15
#2005-11-18| 522.77
#2005-11-21| 526.87
#2005-11-22| 524.00
#2005-11-23| 527.81
#2005-11-24| .
#2005-11-25| 519.93
#2005-11-28| 528.64
#2005-11-29| 526.61
#2005-11-30| 521.77
#2005-12-01| 524.20
#2005-12-02| 528.33
#2005-12-05| 529.75
#2005-12-06| 527.94
#2005-12-07| 526.64
#2005-12-08| 524.38
#2005-12-09| 525.39
#2005-12-12| 529.76
#2005-12-13| 532.99
#2005-12-14| 537.27
#2005-12-15| 531.31
#2005-12-16| 534.05
#2005-12-19| 534.75
#2005-12-20| 531.97
#2005-12-21| 533.91
#2005-12-22| 538.41
#2005-12-23| 539.62
#2005-12-26| .
#2005-12-27| 535.44
#2005-12-28| 540.01
#2005-12-29| 542.88
#2005-12-30| 538.94
#2006-01-02| .
#2006-01-03| 548.34
#2006-01-04| 552.23
#2006-01-05| 557.06
#2006-01-06| 562.94
#2006-01-09| 565.83
#2006-01-10| 559.44
#2006-01-11| 564.65
#2006-01-12| 561.91
#2006-01-13| 556.87
#2006-01-16| .
#2006-01-17| 543.51
#2006-01-18| 537.35
#2006-01-19| 545.70
#2006-01-20| 543.35
#2006-01-23| 543.00
#2006-01-24| 549.21
#2006-01-25| 549.18
#2006-01-26| 553.53
#2006-01-27| 556.62
#2006-01-30| 558.30
#2006-01-31| 560.91
#2006-02-01| 559.34
#2006-02-02| 558.05
#2006-02-03| 553.29
#2006-02-06| 557.54
#2006-02-07| 557.24
#2006-02-08| 549.30
#2006-02-09| 554.01
#2006-02-10| 559.48
#2006-02-13| 563.30
#2006-02-14| 566.50
#2006-02-15| 565.10
#2006-02-16| 563.98
#2006-02-17| 566.32
#2006-02-20| .
#2006-02-21| 564.31
#2006-02-22| 564.44
#2006-02-23| 570.66
#2006-02-24| 568.66
#2006-02-27| 571.14
#2006-02-28| 569.34
#2006-03-01| 567.50
#2006-03-02| 564.64
#2006-03-03| 557.28
#2006-03-06| 559.98
#2006-03-07| 559.16
#2006-03-08| 556.35
#2006-03-09| 563.63
#2006-03-10| 564.61
#2006-03-13| 568.91
#2006-03-14| 574.77
#2006-03-15| 577.62
#2006-03-16| 579.66
#2006-03-17| 580.35
#2006-03-20| 585.44
#2006-03-21| 583.25
#2006-03-22| 584.46
#2006-03-23| 581.02
#2006-03-24| 585.46
#2006-03-27| 589.54
#2006-03-28| 591.34
#2006-03-29| 590.41
#2006-03-30| 598.70
#2006-03-31| 593.37
#2006-04-03| 599.49
#2006-04-04| 601.55
#2006-04-05| 605.88
#2006-04-06| 613.43
#2006-04-07| 607.98
#2006-04-10| 608.79
#2006-04-11| 604.74
#2006-04-12| 599.13
#2006-04-13| 598.23
#2006-04-14| .
#2006-04-17| 602.61
#2006-04-18| 604.64
#2006-04-19| 608.50
#2006-04-20| 616.55
#2006-04-21| 625.76
#2006-04-24| 618.77
#2006-04-25| 619.14
#2006-04-26| 625.46
#2006-04-27| 629.84
#2006-04-28| 623.26
#2006-05-01| 627.17
#2006-05-02| 634.68
#2006-05-03| 630.90
#2006-05-04| 634.70
#2006-05-05| 640.54
#2006-05-08| 642.53
#2006-05-09| 646.70
#2006-05-10| 645.49
#2006-05-11| 636.08
#2006-05-12| 622.68
#2006-05-15| 613.17
#2006-05-16| 609.21
#2006-05-17| 605.03
#2006-05-18| 597.66
#2006-05-19| 591.36
#2006-05-22| 583.91
#2006-05-23| 584.44
#2006-05-24| 587.33
#2006-05-25| 587.42
#2006-05-26| 593.87
#2006-05-29| .
#2006-05-30| 592.42
#2006-05-31| 585.38
#2006-06-01| 586.49
#2006-06-02| 594.26
#2006-06-05| 586.56
#2006-06-06| 569.83
#2006-06-07| 563.06
#2006-06-08| 545.81
#2006-06-09| 551.19
#2006-06-12| 549.36
#2006-06-13| 530.20
#2006-06-14| 533.86
#2006-06-15| 542.98
#2006-06-16| 552.63
#2006-06-19| 552.32
#2006-06-20| 550.95
#2006-06-21| 551.46
#2006-06-22| 556.11
#2006-06-23| 550.45
#2006-06-26| 550.98
#2006-06-27| 547.90
#2006-06-28| 540.21
#2006-06-29| 547.62
#2006-06-30| 571.29
#2006-07-03| 571.86
#2006-07-04| .
#2006-07-05| 561.24
#2006-07-06| 561.80
#2006-07-07| 568.24
#2006-07-10| 571.57
#2006-07-11| 567.97
#2006-07-12| 560.16
#2006-07-13| 550.94
#2006-07-14| 537.94
#2006-07-17| 534.11
#2006-07-18| 525.09
#2006-07-19| 533.62
#2006-07-20| 541.03
#2006-07-21| 539.87
#2006-07-24| 542.51
#2006-07-25| 554.51
#2006-07-26| 552.79
#2006-07-27| 567.22
#2006-07-28| 574.27
#2006-07-31| 574.84
#2006-08-01| 568.25
#2006-08-02| 572.27
#2006-08-03| 574.02
#2006-08-04| 577.71
#2006-08-07| 569.28
#2006-08-08| 576.19
#2006-08-09| 582.80
#2006-08-10| 579.81
#2006-08-11| 575.84
#2006-08-14| 580.41
#2006-08-15| 584.30
#2006-08-16| 596.00
#2006-08-17| 599.88
#2006-08-18| 601.09
#2006-08-21| 593.68
#2006-08-22| 594.81
#2006-08-23| 593.32
#2006-08-24| 588.78
#2006-08-25| 583.77
#2006-08-28| 584.41
#2006-08-29| 589.63
#2006-08-30| 591.24
#2006-08-31| 595.37
#2006-09-01| 596.05
#2006-09-04| .
#2006-09-05| 601.52
#2006-09-06| 596.83
#2006-09-07| 587.30
#2006-09-08| 588.49
#2006-09-11| 580.48
#2006-09-12| 585.13
#2006-09-13| 590.81
#2006-09-14| 596.81
#2006-09-15| 587.55
#2006-09-18| 585.68
#2006-09-19| 588.55
#2006-09-20| 589.38
#2006-09-21| 595.53
#2006-09-22| 590.66
#2006-09-25| 592.33
#2006-09-26| 592.04
#2006-09-27| 599.55
#2006-09-28| 601.15
#2006-09-29| 601.56
#2006-10-02| 608.54
#2006-10-03| 607.20
#2006-10-04| 609.50
#2006-10-05| 619.83
#2006-10-06| 614.74
#2006-10-09| 613.63
#2006-10-10| 614.86
#2006-10-11| 617.58
#2006-10-12| 620.23
#2006-10-13| 619.71
#2006-10-16| 622.95
#2006-10-17| 617.70
#2006-10-18| 618.84
#2006-10-19| 624.15
#2006-10-20| 627.04
#2006-10-23| 630.30
#2006-10-24| 633.92
#2006-10-25| 639.12
#2006-10-26| 643.73
#2006-10-27| 647.86
#2006-10-30| 638.93
#2006-10-31| 643.41
#2006-11-01| 646.63
#2006-11-02| 646.43
#2006-11-03| 643.11
#2006-11-06| 647.28
#2006-11-07| 654.68
#2006-11-08| 657.38
#2006-11-09| 657.78
#2006-11-10| 657.56
#2006-11-13| 655.54
#2006-11-14| 661.99
#2006-11-15| 665.05
#2006-11-16| 665.17
#2006-11-17| 662.76
#2006-11-20| 648.21
#2006-11-21| 646.31
#2006-11-22| 654.69
#2006-11-23| .
#2006-11-24| 649.65
#2006-11-27| 642.06
#2006-11-28| 638.34
#2006-11-29| 647.44
#2006-11-30| 651.16
#2006-12-01| 650.48
#2006-12-04| 649.47
#2006-12-05| 649.83
#2006-12-06| 651.16
#2006-12-07| 651.23
#2006-12-08| 649.07
#2006-12-11| 650.41
#2006-12-12| 653.09
#2006-12-13| 655.93
#2006-12-14| 660.46
#2006-12-15| 662.43
#2006-12-18| 665.46
#2006-12-19| 663.50
#2006-12-20| 671.79
#2006-12-21| 674.01
#2006-12-22| 673.71
#2006-12-25| .
#2006-12-26| 672.51
#2006-12-27| 682.81
#2006-12-28| 683.04
#2006-12-29| 684.62
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 687.58
#2007-01-04| 689.27
#2007-01-05| 679.70
#2007-01-08| 679.90
#2007-01-09| 677.23
#2007-01-10| 666.01
#2007-01-11| 667.31
#2007-01-12| 675.56
#2007-01-15| .
#2007-01-16| 679.69
#2007-01-17| 681.39
#2007-01-18| 683.93
#2007-01-19| 688.60
#2007-01-22| 689.75
#2007-01-23| 693.06
#2007-01-24| 701.92
#2007-01-25| 692.81
#2007-01-26| 687.65
#2007-01-29| 690.51
#2007-01-30| 694.00
#2007-01-31| 689.48
#2007-02-01| 696.20
#2007-02-02| 692.42
#2007-02-05| 685.00
#2007-02-06| 690.74
#2007-02-07| 690.38
#2007-02-08| 688.13
#2007-02-09| 694.85
#2007-02-12| 691.72
#2007-02-13| 698.27
#2007-02-14| 710.40
#2007-02-15| 720.15
#2007-02-16| 719.20
#2007-02-19| .
#2007-02-20| 722.89
#2007-02-21| 716.21
#2007-02-22| 713.29
#2007-02-23| 714.65
#2007-02-26| 716.29
#2007-02-27| 711.68
#2007-02-28| 697.42
#2007-03-01| 690.23
#2007-03-02| 684.65
#2007-03-05| 672.15
#2007-03-06| 685.87
#2007-03-07| 686.57
#2007-03-08| 692.08
#2007-03-09| 691.48
#2007-03-12| 696.28
#2007-03-13| 689.95
#2007-03-14| 675.84
#2007-03-15| 683.90
#2007-03-16| 681.81
#2007-03-19| 688.64
#2007-03-20| 695.34
#2007-03-21| 697.77
#2007-03-22| 706.12
#2007-03-23| 717.74
#2007-03-26| 712.59
#2007-03-27| 712.81
#2007-03-28| 706.22
#2007-03-29| 705.20
#2007-03-30| 703.52
#2007-04-02| 704.28
#2007-04-03| 707.04
#2007-04-04| 712.45
#2007-04-05| 711.14
#2007-04-06| .
#2007-04-09| 712.70
#2007-04-10| 714.10
#2007-04-11| 710.64
#2007-04-12| 707.04
#2007-04-13| 699.82
#2007-04-16| 704.93
#2007-04-17| 706.30
#2007-04-18| 710.70
#2007-04-19| 707.48
#2007-04-20| 712.41
#2007-04-23| 713.68
#2007-04-24| 711.61
#2007-04-25| 711.92
#2007-04-26| 715.81
#2007-04-27| 716.77
#2007-04-30| 715.78
#2007-05-01| 713.04
#2007-05-02| 714.26
#2007-05-03| 711.14
#2007-05-04| 719.70
#2007-05-07| 720.49
#2007-05-08| 712.73
#2007-05-09| 712.50
#2007-05-10| 704.54
#2007-05-11| 711.96
#2007-05-14| 721.57
#2007-05-15| 726.58
#2007-05-16| 728.30
#2007-05-17| 724.42
#2007-05-18| 726.63
#2007-05-21| 727.00
#2007-05-22| 725.79
#2007-05-23| 734.46
#2007-05-24| 729.42
#2007-05-25| 726.66
#2007-05-28| .
#2007-05-29| 733.50
#2007-05-30| 730.68
#2007-05-31| 736.24
#2007-06-01| 743.84
#2007-06-04| 747.32
#2007-06-05| 748.55
#2007-06-06| 739.66
#2007-06-07| 734.48
#2007-06-08| 726.57
#2007-06-11| 735.23
#2007-06-12| 732.05
#2007-06-13| 734.24
#2007-06-14| 744.95
#2007-06-15| 754.54
#2007-06-18| 757.84
#2007-06-19| 760.12
#2007-06-20| 761.32
#2007-06-21| 756.28
#2007-06-22| 755.18
#2007-06-25| 754.53
#2007-06-26| 753.46
#2007-06-27| 749.75
#2007-06-28| 759.98
#2007-06-29| 768.28
#2007-07-02| 777.16
#2007-07-03| 782.76
#2007-07-04| .
#2007-07-05| 777.70
#2007-07-06| 780.87
#2007-07-09| 785.11
#2007-07-10| 783.53
#2007-07-11| 776.64
#2007-07-12| 783.00
#2007-07-13| 787.13
#2007-07-16| 789.29
#2007-07-17| 780.28
#2007-07-18| 770.16
#2007-07-19| 774.99
#2007-07-20| 773.66
#2007-07-23| 774.33
#2007-07-24| 772.43
#2007-07-25| 763.40
#2007-07-26| 752.76
#2007-07-27| 742.83
#2007-07-30| 749.08
#2007-07-31| 755.46
#2007-08-01| 743.20
#2007-08-02| 741.87
#2007-08-03| 740.43
#2007-08-06| 741.29
#2007-08-07| 740.19
#2007-08-08| 745.06
#2007-08-09| 738.74
#2007-08-10| 720.01
#2007-08-13| 727.21
#2007-08-14| 725.05
#2007-08-15| 712.06
#2007-08-16| 695.47
#2007-08-17| 678.43
#2007-08-20| 689.58
#2007-08-21| 699.85
#2007-08-22| 706.25
#2007-08-23| 710.03
#2007-08-24| 711.42
#2007-08-27| 713.62
#2007-08-28| 707.13
#2007-08-29| 705.67
#2007-08-30| 705.38
#2007-08-31| 721.48
#2007-09-03| .
#2007-09-04| 727.77
#2007-09-05| 721.19
#2007-09-06| 723.38
#2007-09-07| 714.79
#2007-09-10| 701.07
#2007-09-11| 705.05
#2007-09-12| 706.51
#2007-09-13| 708.84
#2007-09-14| 716.94
#2007-09-17| 714.55
#2007-09-18| 711.91
#2007-09-19| 734.21
#2007-09-20| 738.48
#2007-09-21| 739.32
#2007-09-24| 744.87
#2007-09-25| 749.89
#2007-09-26| 753.25
#2007-09-27| 762.42
#2007-09-28| 768.07
#2007-10-01| 775.43
#2007-10-02| 779.49
#2007-10-03| 780.55
#2007-10-04| 778.96
#2007-10-05| 786.26
#2007-10-08| 780.14
#2007-10-09| 786.88
#2007-10-10| 787.77
#2007-10-11| 796.91
#2007-10-12| 792.95
#2007-10-15| 784.65
#2007-10-16| 778.39
#2007-10-17| 773.81
#2007-10-18| 779.36
#2007-10-19| 771.05
#2007-10-22| 758.27
#2007-10-23| 768.05
#2007-10-24| 764.98
#2007-10-25| 772.81
#2007-10-26| 793.13
#2007-10-29| 810.52
#2007-10-30| 809.05
#2007-10-31| 821.45
#2007-11-01| 819.12
#2007-11-02| 806.03
#2007-11-05| 799.11
#2007-11-06| 799.99
#2007-11-07| 795.82
#2007-11-08| 780.31
#2007-11-09| 774.61
#2007-11-12| 760.77
#2007-11-13| 757.11
#2007-11-14| 767.52
#2007-11-15| 758.78
#2007-11-16| 744.31
#2007-11-19| 730.03
#2007-11-20| 737.81
#2007-11-21| 721.45
#2007-11-22| .
#2007-11-23| 727.43
#2007-11-26| 734.00
#2007-11-27| 734.44
#2007-11-28| 742.46
#2007-11-29| 752.77
#2007-11-30| 756.35
#2007-12-03| 751.54
#2007-12-04| 743.38
#2007-12-05| 745.99
#2007-12-06| 747.14
#2007-12-07| 754.97
#2007-12-10| 761.39
#2007-12-11| 758.70
#2007-12-12| 752.35
#2007-12-13| 734.90
#2007-12-14| 720.61
#2007-12-17| 707.19
#2007-12-18| 710.79
#2007-12-19| 704.49
#2007-12-20| 704.96
#2007-12-21| 717.08
#2007-12-24| 717.69
#2007-12-25| .
#2007-12-26| 727.96
#2007-12-27| 724.56
#2007-12-28| 726.94
#2007-12-31| 727.47
#2008-01-01| .
#2008-01-02| 725.59
#2008-01-03| 717.93
#2008-01-04| 689.89
#2008-01-07| 681.92
#2008-01-08| 677.25
#2008-01-09| 675.42
#2008-01-10| 671.91
#2008-01-11| 672.09
#2008-01-14| 681.77
#2008-01-15| 662.49
#2008-01-16| 646.48
#2008-01-17| 647.21
#2008-01-18| 640.51
#2008-01-21| .
#2008-01-22| 605.82
#2008-01-23| 613.95
#2008-01-24| 632.86
#2008-01-25| 651.63
#2008-01-28| 647.67
#2008-01-29| 658.22
#2008-01-30| 653.05
#2008-01-31| 667.37
#2008-02-01| 675.71
#2008-02-04| 681.25
#2008-02-05| 654.76
#2008-02-06| 647.83
#2008-02-07| 642.18
#2008-02-08| 636.18
#2008-02-11| 637.30
#2008-02-12| 650.14
#2008-02-13| 650.74
#2008-02-14| 658.23
#2008-02-15| 659.61
#2008-02-18| .
#2008-02-19| 679.21
#2008-02-20| 663.64
#2008-02-21| 669.14
#2008-02-22| 660.57
#2008-02-25| 665.39
#2008-02-26| 675.78
#2008-02-27| 690.30
#2008-02-28| 681.37
#2008-02-29| 668.59
#2008-03-03| 659.40
#2008-03-04| 648.71
#2008-03-05| 650.17
#2008-03-06| 652.38
#2008-03-07| 637.44
#2008-03-10| 628.41
#2008-03-11| 634.94
#2008-03-12| 645.70
#2008-03-13| 636.32
#2008-03-14| 625.30
#2008-03-17| 613.29
#2008-03-18| 626.13
#2008-03-19| 634.69
#2008-03-20| 636.64
#2008-03-21| .
#2008-03-24| 645.15
#2008-03-25| 667.78
#2008-03-26| 669.82
#2008-03-27| 661.48
#2008-03-28| 664.12
#2008-03-31| 655.93
#2008-04-01| 655.01
#2008-04-02| 664.97
#2008-04-03| 662.77
#2008-04-04| 653.54
#2008-04-07| 654.13
#2008-04-08| 648.09
#2008-04-09| 642.66
#2008-04-10| 642.29
#2008-04-11| 645.82
#2008-04-14| 634.62
#2008-04-15| 634.53
#2008-04-16| 646.41
#2008-04-17| 650.80
#2008-04-18| 654.51
#2008-04-21| 673.15
#2008-04-22| 664.93
#2008-04-23| 659.90
#2008-04-24| 657.47
#2008-04-25| 670.38
#2008-04-28| 677.40
#2008-04-29| 676.82
#2008-04-30| 669.28
#2008-05-01| 671.70
#2008-05-02| 679.36
#2008-05-05| 680.18
#2008-05-06| 681.93
#2008-05-07| 686.14
#2008-05-08| 686.16
#2008-05-09| 674.32
#2008-05-12| 673.89
#2008-05-13| 676.39
#2008-05-14| 677.67
#2008-05-15| 686.35
#2008-05-16| 692.76
#2008-05-19| 697.03
#2008-05-20| 690.44
#2008-05-21| 675.72
#2008-05-22| 669.15
#2008-05-23| 660.70
#2008-05-26| .
#2008-05-27| 652.81
#2008-05-28| 647.53
#2008-05-29| 654.68
#2008-05-30| 666.86
#2008-06-02| 667.57
#2008-06-03| 656.74
#2008-06-04| 668.12
#2008-06-05| 665.55
#2008-06-06| 658.64
#2008-06-09| 646.15
#2008-06-10| 636.61
#2008-06-11| 636.90
#2008-06-12| 627.40
#2008-06-13| 636.08
#2008-06-16| 642.58
#2008-06-17| 645.05
#2008-06-18| 644.16
#2008-06-19| 632.48
#2008-06-20| 625.19
#2008-06-23| 610.96
#2008-06-24| 605.73
#2008-06-25| 609.69
#2008-06-26| 600.28
#2008-06-27| 593.34
#2008-06-30| 589.12
#2008-07-01| 584.18
#2008-07-02| 576.99
#2008-07-03| 572.79
#2008-07-04| .
#2008-07-07| 573.54
#2008-07-08| 571.43
#2008-07-09| 575.51
#2008-07-10| 572.65
#2008-07-11| 566.97
#2008-07-14| 561.90
#2008-07-15| 559.36
#2008-07-16| 568.98
#2008-07-17| 579.51
#2008-07-18| 579.17
#2008-07-21| 582.54
#2008-07-22| 595.51
#2008-07-23| 606.07
#2008-07-24| 599.52
#2008-07-25| 592.47
#2008-07-28| 584.62
#2008-07-29| 575.80
#2008-07-30| 575.86
#2008-07-31| 570.12
#2008-08-01| 558.99
#2008-08-04| 546.75
#2008-08-05| 559.92
#2008-08-06| 568.79
#2008-08-07| 563.33
#2008-08-08| 574.62
#2008-08-11| 592.73
#2008-08-12| 594.78
#2008-08-13| 582.18
#2008-08-14| 580.12
#2008-08-15| 582.03
#2008-08-18| 580.50
#2008-08-19| 565.46
#2008-08-20| 560.44
#2008-08-21| 559.71
#2008-08-22| 559.36
#2008-08-25| 565.26
#2008-08-26| 562.96
#2008-08-27| 555.83
#2008-08-28| 560.14
#2008-08-29| 568.03
#2008-09-01| .
#2008-09-02| 562.66
#2008-09-03| 568.65
#2008-09-04| 561.93
#2008-09-05| 552.08
#2008-09-08| 562.74
#2008-09-09| 557.02
#2008-09-10| 559.47
#2008-09-11| 553.41
#2008-09-12| 554.42
#2008-09-15| 545.54
#2008-09-16| 538.99
#2008-09-17| 536.09
#2008-09-18| 539.50
#2008-09-19| 558.87
#2008-09-22| 564.28
#2008-09-23| 562.04
#2008-09-24| 552.20
#2008-09-25| 551.81
#2008-09-26| 546.84
#2008-09-29| 527.10
#2008-09-30| 512.48
#2008-10-01| 502.76
#2008-10-02| 478.63
#2008-10-03| 466.56
#2008-10-06| 448.27
#2008-10-07| 432.56
#2008-10-08| 406.63
#2008-10-09| 400.56
#2008-10-10| 388.02
#2008-10-13| 406.30
#2008-10-14| 436.11
#2008-10-15| 422.70
#2008-10-16| 396.28
#2008-10-17| 398.16
#2008-10-20| 399.47
#2008-10-21| 403.89
#2008-10-22| 378.00
#2008-10-23| 363.59
#2008-10-24| 344.99
#2008-10-27| 347.83
#2008-10-28| 407.31
#2008-10-29| 393.31
#2008-10-30| 425.16
#2008-10-31| 410.83
#2008-11-03| 399.24
#2008-11-04| 414.14
#2008-11-05| 433.70
#2008-11-06| 396.61
#2008-11-07| 381.18
#2008-11-10| 384.29
#2008-11-11| 365.15
#2008-11-12| 357.45
#2008-11-13| 352.76
#2008-11-14| 353.53
#2008-11-17| 347.43
#2008-11-18| 343.03
#2008-11-19| 333.13
#2008-11-20| 319.78
#2008-11-21| 329.28
#2008-11-24| 336.49
#2008-11-25| 335.55
#2008-11-26| 340.62
#2008-11-27| .
#2008-11-28| 340.62
#2008-12-01| 328.13
#2008-12-02| 326.42
#2008-12-03| 326.32
#2008-12-04| 319.29
#2008-12-05| 314.43
#2008-12-08| 334.52
#2008-12-09| 342.11
#2008-12-10| 357.95
#2008-12-11| 364.70
#2008-12-12| 342.85
#2008-12-15| 361.06
#2008-12-16| 361.42
#2008-12-17| 369.84
#2008-12-18| 366.63
#2008-12-19| 355.07
#2008-12-22| 347.51
#2008-12-23| 342.58
#2008-12-24| 336.07
#2008-12-25| .
#2008-12-26| 343.71
#2008-12-29| 348.53
#2008-12-30| 352.96
#2008-12-31| 350.77
#2009-01-01| .
#2009-01-02| 358.90
#2009-01-05| 357.59
#2009-01-06| 363.40
#2009-01-07| 382.19
#2009-01-08| 380.17
#2009-01-09| 373.55
#2009-01-12| 368.15
#2009-01-13| 348.09
#2009-01-14| 346.71
#2009-01-15| 333.68
#2009-01-16| 341.93
#2009-01-19| .
#2009-01-20| 336.16
#2009-01-21| 333.98
#2009-01-22| 321.27
#2009-01-23| 313.11
#2009-01-26| 314.76
#2009-01-27| 331.63
#2009-01-28| 339.84
#2009-01-29| 338.86
#2009-01-30| 324.47
#2009-02-02| 319.44
#2009-02-03| 324.39
#2009-02-04| 337.32
#2009-02-05| 336.65
#2009-02-06| 346.25
#2009-02-09| 354.45
#2009-02-10| 346.22
#2009-02-11| 347.50
#2009-02-12| 337.64
#2009-02-13| 339.03
#2009-02-16| .
#2009-02-17| 324.82
#2009-02-18| 321.71
#2009-02-19| 325.09
#2009-02-20| 315.67
#2009-02-23| 307.90
#2009-02-24| 305.97
#2009-02-25| 314.39
#2009-02-26| 311.20
#2009-02-27| 308.18
#2009-03-02| 297.26
#2009-03-03| 296.23
#2009-03-04| 300.55
#2009-03-05| 297.46
#2009-03-06| 292.82
#2009-03-09| 290.59
#2009-03-10| 297.41
#2009-03-11| 309.59
#2009-03-12| 305.75
#2009-03-13| 315.38
#2009-03-16| 320.49
#2009-03-17| 324.12
#2009-03-18| 327.72
#2009-03-19| 338.33
#2009-03-20| 332.09
#2009-03-23| 340.73
#2009-03-24| 343.66
#2009-03-25| 346.56
#2009-03-26| 353.81
#2009-03-27| 357.40
#2009-03-30| 336.48
#2009-03-31| 334.19
#2009-04-01| 348.53
#2009-04-02| 379.82
#2009-04-03| 393.02
#2009-04-06| 390.24
#2009-04-07| 387.09
#2009-04-08| 390.44
#2009-04-09| 405.03
#2009-04-10| .
#2009-04-13| 409.95
#2009-04-14| 406.19
#2009-04-15| 401.97
#2009-04-16| 401.87
#2009-04-17| 414.70
#2009-04-20| 408.76
#2009-04-21| 402.34
#2009-04-22| 409.91
#2009-04-23| 416.70
#2009-04-24| 421.51
#2009-04-27| 421.90
#2009-04-28| 408.14
#2009-04-29| 414.88
#2009-04-30| 428.57
#2009-05-01| 428.49
#2009-05-04| 435.18
#2009-05-05| 435.98
#2009-05-06| 437.92
#2009-05-07| 444.25
#2009-05-08| 443.20
#2009-05-11| 432.99
#2009-05-12| 426.67
#2009-05-13| 417.75
#2009-05-14| 412.04
#2009-05-15| 419.66
#2009-05-18| 419.47
#2009-05-19| 429.32
#2009-05-20| 434.86
#2009-05-21| 432.33
#2009-05-22| 430.16
#2009-05-25| .
#2009-05-26| 433.12
#2009-05-27| 435.52
#2009-05-28| 437.67
#2009-05-29| 445.46
#2009-06-01| 456.54
#2009-06-02| 465.49
#2009-06-03| 459.59
#2009-06-04| 461.39
#2009-06-05| 460.41
#2009-06-08| 458.17
#2009-06-09| 458.67
#2009-06-10| 463.56
#2009-06-11| 464.85
#2009-06-12| 462.49
#2009-06-15| 449.54
#2009-06-16| 441.83
#2009-06-17| 443.71
#2009-06-18| 436.51
#2009-06-19| 435.94
#2009-06-22| 433.28
#2009-06-23| 430.48
#2009-06-24| 439.08
#2009-06-25| 442.56
#2009-06-26| 448.75
#2009-06-29| 446.71
#2009-06-30| 448.32
#2009-07-01| 451.01
#2009-07-02| 442.15
#2009-07-03| .
#2009-07-06| 439.99
#2009-07-07| 434.24
#2009-07-08| 424.31
#2009-07-09| 427.78
#2009-07-10| 429.81
#2009-07-13| 429.19
#2009-07-14| 441.79
#2009-07-15| 450.36
#2009-07-16| 458.84
#2009-07-17| 459.76
#2009-07-20| 462.43
#2009-07-21| 478.08
#2009-07-22| 478.23
#2009-07-23| 484.79
#2009-07-24| 492.18
#2009-07-27| 492.73
#2009-07-28| 493.02
#2009-07-29| 492.20
#2009-07-30| 507.05
#2009-07-31| 518.10
#2009-08-03| 536.56
#2009-08-04| 531.94
#2009-08-05| 521.46
#2009-08-06| 527.06
#2009-08-07| 521.02
#2009-08-10| 520.41
#2009-08-11| 517.84
#2009-08-12| 512.27
#2009-08-13| 525.09
#2009-08-14| 521.58
#2009-08-17| 502.11
#2009-08-18| 505.88
#2009-08-19| 509.29
#2009-08-20| 514.93
#2009-08-21| 512.21
#2009-08-24| 517.74
#2009-08-25| 516.85
#2009-08-26| 515.53
#2009-08-27| 510.23
#2009-08-28| 514.62
#2009-08-31| 509.90
#2009-09-01| 507.15
#2009-09-02| 499.20
#2009-09-03| 494.43
#2009-09-04| 499.38
#2009-09-07| .
#2009-09-08| 512.03
#2009-09-09| 513.96
#2009-09-10| 519.66
#2009-09-11| 519.97
#2009-09-14| 512.56
#2009-09-15| 512.58
#2009-09-16| 520.24
#2009-09-17| 520.99
#2009-09-18| 519.13
#2009-09-21| 512.97
#2009-09-22| 523.22
#2009-09-23| 521.44
#2009-09-24| 520.85
#2009-09-25| 519.83
#2009-09-28| 512.81
#2009-09-29| 511.84
#2009-09-30| 516.06
#2009-10-01| 504.74
#2009-10-02| 493.02
#2009-10-05| 491.33
#2009-10-06| 504.97
#2009-10-07| 507.50
#2009-10-08| 520.08
#2009-10-09| 522.83
#2009-10-12| 526.76
#2009-10-13| 530.42
#2009-10-14| 534.12
#2009-10-15| 536.41
#2009-10-16| 528.16
#2009-10-19| 538.69
#2009-10-20| 534.86
#2009-10-21| 534.18
#2009-10-22| 532.51
#2009-10-23| 532.21
#2009-10-26| 532.88
#2009-10-27| 521.27
#2009-10-28| 511.17
#2009-10-29| 514.22
#2009-10-30| 512.08
#2009-11-02| 508.92
#2009-11-03| 502.57
#2009-11-04| 510.82
#2009-11-05| 512.05
#2009-11-06| 516.82
#2009-11-09| 524.06
#2009-11-10| 518.48
#2009-11-11| 522.43
#2009-11-12| 520.04
#2009-11-13| 523.92
#2009-11-16| 534.59
#2009-11-17| 531.04
#2009-11-18| 532.24
#2009-11-19| 521.52
#2009-11-20| 515.09
#2009-11-23| 520.08
#2009-11-24| 516.05
#2009-11-25| 523.80
#2009-11-26| .
#2009-11-27| 508.22
#2009-11-30| 517.64
#2009-12-01| 530.78
#2009-12-02| 533.37
#2009-12-03| 544.74
#2009-12-04| 542.54
#2009-12-07| 545.89
#2009-12-08| 543.43
#2009-12-09| 540.54
#2009-12-10| 535.10
#2009-12-11| 539.60
#2009-12-14| 546.10
#2009-12-15| 543.38
#2009-12-16| 548.62
#2009-12-17| 541.27
#2009-12-18| 536.92
#2009-12-21| 535.74
#2009-12-22| 541.81
#2009-12-23| 545.05
#2009-12-24| 551.04
#2009-12-25| .
#2009-12-28| 552.40
#2009-12-29| 553.39
#2009-12-30| 548.86
#2009-12-31| 547.84
#2010-01-01| .
#2010-01-04| 557.46
#2010-01-05| 559.27
#2010-01-06| 561.29
#2010-01-07| 555.93
#2010-01-08| 563.10
#2010-01-11| 569.64
#2010-01-12| 575.59
#2010-01-13| 570.37
#2010-01-14| 578.41
#2010-01-15| 577.69
#2010-01-18| .
#2010-01-19| 572.12
#2010-01-20| 562.02
#2010-01-21| 561.93
#2010-01-22| 553.30
#2010-01-25| 548.78
#2010-01-26| 542.01
#2010-01-27| 531.41
#2010-01-28| 527.50
#2010-01-29| 522.73
#2010-02-01| 523.48
#2010-02-02| 534.87
#2010-02-03| 532.04
#2010-02-04| 520.24
#2010-02-05| 511.55
#2010-02-08| 508.13
#2010-02-09| 513.52
#2010-02-10| 511.96
#2010-02-11| 510.56
#2010-02-12| 510.61
#2010-02-15| .
#2010-02-16| 511.25
#2010-02-17| 517.60
#2010-02-18| 513.56
#2010-02-19| 507.06
#2010-02-22| 514.58
#2010-02-23| 513.72
#2010-02-24| 511.96
#2010-02-25| 508.96
#2010-02-26| 515.54
#2010-03-01| 518.35
#2010-03-02| 522.99
#2010-03-03| 532.32
#2010-03-04| 527.67
#2010-03-05| 533.07
#2010-03-08| 542.24
#2010-03-09| 540.78
#2010-03-10| 539.56
#2010-03-11| 542.77
#2010-03-12| 546.93
#2010-03-15| 546.01
#2010-03-16| 551.09
#2010-03-17| 557.75
#2010-03-18| 551.63
#2010-03-19| 553.87
#2010-03-22| 559.20
#2010-03-23| 560.81
#2010-03-24| 556.73
#2010-03-25| 557.04
#2010-03-26| 561.11
#2010-03-29| 562.15
#2010-03-30| 560.48
#2010-03-31| 557.13
#2010-04-01| 561.14
#2010-04-02| .
#2010-04-05| 569.05
#2010-04-06| 566.87
#2010-04-07| 564.81
#2010-04-08| 559.11
#2010-04-09| 561.95
#2010-04-12| 563.80
#2010-04-13| 563.03
#2010-04-14| 569.90
#2010-04-15| 571.66
#2010-04-16| 566.89
#2010-04-19| 560.85
#2010-04-20| 571.96
#2010-04-21| 576.05
#2010-04-22| 572.32
#2010-04-23| 573.81
#2010-04-26| 583.78
#2010-04-27| 574.74
#2010-04-28| 565.96
#2010-04-29| 574.25
#2010-04-30| 573.88
#2010-05-03| 572.49
#2010-05-04| 560.66
#2010-05-05| 552.84
#2010-05-06| 540.94
#2010-05-07| 531.33
#2010-05-10| 548.88
#2010-05-11| 546.83
#2010-05-12| 556.04
#2010-05-13| 562.10
#2010-05-14| 550.72
#2010-05-17| 543.72
#2010-05-18| 541.85
#2010-05-19| 534.02
#2010-05-20| 520.39
#2010-05-21| 520.09
#2010-05-24| 514.98
#2010-05-25| 502.13
#2010-05-26| 505.52
#2010-05-27| 520.23
#2010-05-28| 522.13
#2010-05-31| .
#2010-06-01| 516.35
#2010-06-02| 513.78
#2010-06-03| 526.94
#2010-06-04| 519.39
#2010-06-07| 504.15
#2010-06-08| 505.32
#2010-06-09| 503.82
#2010-06-10| 514.01
#2010-06-11| 515.64
#2010-06-14| 526.28
#2010-06-15| 534.02
#2010-06-16| 533.99
#2010-06-17| 537.26
#2010-06-18| 537.96
#2010-06-21| 548.50
#2010-06-22| 542.55
#2010-06-23| 537.11
#2010-06-24| 533.96
#2010-06-25| 526.70
#2010-06-28| 529.48
#2010-06-29| 513.78
#2010-06-30| 514.70
#2010-07-01| 509.64
#2010-07-02| 506.47
#2010-07-05| .
#2010-07-06| 516.84
#2010-07-07| 520.51
#2010-07-08| 526.55
#2010-07-09| 530.64
#2010-07-12| 533.07
#2010-07-13| 545.08
#2010-07-14| 552.85
#2010-07-15| 552.14
#2010-07-16| 545.07
#2010-07-19| 542.80
#2010-07-20| 538.54
#2010-07-21| 535.29
#2010-07-22| 544.32
#2010-07-23| 551.16
#2010-07-26| 556.10
#2010-07-27| 550.78
#2010-07-28| 555.99
#2010-07-29| 558.77
#2010-07-30| 557.54
#2010-08-02| 570.98
#2010-08-03| 575.77
#2010-08-04| 569.09
#2010-08-05| 575.89
#2010-08-06| 576.97
#2010-08-09| 575.81
#2010-08-10| 566.70
#2010-08-11| 551.15
#2010-08-12| 544.57
#2010-08-13| 543.74
#2010-08-16| 547.63
#2010-08-17| 552.17
#2010-08-18| 555.97
#2010-08-19| 557.43
#2010-08-20| 546.05
#2010-08-23| 543.05
#2010-08-24| 538.51
#2010-08-25| 529.06
#2010-08-26| 532.95
#2010-08-27| 538.97
#2010-08-30| 538.74
#2010-08-31| 535.50
#2010-09-01| 548.84
#2010-09-02| 556.37
#2010-09-03| 564.71
#2010-09-06| .
#2010-09-07| 563.33
#2010-09-08| 560.91
#2010-09-09| 567.60
#2010-09-10| 569.81
#2010-09-13| 579.69
#2010-09-14| 582.88
#2010-09-15| 586.30
#2010-09-16| 589.14
#2010-09-17| 593.53
#2010-09-20| 600.65
#2010-09-21| 601.12
#2010-09-22| 601.01
#2010-09-23| 597.80
#2010-09-24| 611.35
#2010-09-27| 617.15
#2010-09-28| 616.85
#2010-09-29| 620.09
#2010-09-30| 618.88
#2010-10-01| 620.83
#2010-10-04| 617.19
#2010-10-05| 626.61
#2010-10-06| 628.39
#2010-10-07| 633.51
#2010-10-08| 634.63
#2010-10-11| 636.67
#2010-10-12| 634.90
#2010-10-13| 641.52
#2010-10-14| 651.99
#2010-10-15| 648.41
#2010-10-18| 647.51
#2010-10-19| 638.02
#2010-10-20| 645.92
#2010-10-21| 652.22
#2010-10-22| 656.17
#2010-10-25| 665.69
#2010-10-26| 659.58
#2010-10-27| 655.24
#2010-10-28| 656.11
#2010-10-29| 658.63
#2010-11-01| 658.05
#2010-11-02| 661.33
#2010-11-03| 663.61
#2010-11-04| 682.73
#2010-11-05| 685.18
#2010-11-08| 689.33
#2010-11-09| 692.72
#2010-11-10| 688.78
#2010-11-11| 690.51
#2010-11-12| 684.68
#2010-11-15| 689.03
#2010-11-16| 679.74
#2010-11-17| 683.81
#2010-11-18| 695.91
#2010-11-19| 700.03
#2010-11-22| 701.46
#2010-11-23| 688.87
#2010-11-24| 694.14
#2010-11-25| .
#2010-11-26| 688.63
#2010-11-29| 679.82
#2010-11-30| 673.49
#2010-12-01| 693.45
#2010-12-02| 709.46
#2010-12-03| 721.69
#2010-12-06| 719.59
#2010-12-07| 719.00
#2010-12-08| 712.11
#2010-12-09| 710.30
#2010-12-10| 711.08
#2010-12-13| 717.43
#2010-12-14| 717.70
#2010-12-15| 714.40
#2010-12-16| 711.77
#2010-12-17| 707.87
#2010-12-20| 712.56
#2010-12-21| 720.01
#2010-12-22| 720.11
#2010-12-23| 718.73
#2010-12-24| .
#2010-12-27| 707.32
#2010-12-28| 707.62
#2010-12-29| 711.96
#2010-12-30| 711.33
#2010-12-31| 715.90
#2011-01-03| 723.64
#2011-01-04| 728.52
#2011-01-05| 730.45
#2011-01-06| 736.51
#2011-01-07| 742.15
#2011-01-10| 742.55
#2011-01-11| 745.04
#2011-01-12| 751.14
#2011-01-13| 754.76
#2011-01-14| 758.27
#2011-01-17| .
#2011-01-18| 758.52
#2011-01-19| 754.46
#2011-01-20| 736.72
#2011-01-21| 731.89
#2011-01-24| 738.78
#2011-01-25| 745.03
#2011-01-26| 755.20
#2011-01-27| 760.71
#2011-01-28| 740.21
#2011-01-31| 732.73
#2011-02-01| 737.20
#2011-02-02| 735.53
#2011-02-03| 732.53
#2011-02-04| 732.43
#2011-02-07| 741.83
#2011-02-08| 753.46
#2011-02-09| 752.92
#2011-02-10| 751.43
#2011-02-11| 756.97
#2011-02-14| 764.81
#2011-02-15| 762.34
#2011-02-16| 758.28
#2011-02-17| 761.08
#2011-02-18| 762.10
#2011-02-21| .
#2011-02-22| 749.67
#2011-02-23| 735.94
#2011-02-24| 726.05
#2011-02-25| 739.11
#2011-02-28| 744.41
#2011-03-01| 745.68
#2011-03-02| 738.70
#2011-03-03| 743.23
#2011-03-04| 743.42
#2011-03-07| 734.73
#2011-03-08| 737.19
#2011-03-09| 740.89
#2011-03-10| 720.52
#2011-03-11| 716.51
#2011-03-14| 696.12
#2011-03-15| 674.15
#2011-03-16| 683.98
#2011-03-17| 688.53
#2011-03-18| 689.13
#2011-03-21| 697.73
#2011-03-22| 702.95
#2011-03-23| 700.36
#2011-03-24| 709.30
#2011-03-25| 711.09
#2011-03-28| 709.47
#2011-03-29| 711.11
#2011-03-30| 722.89
#2011-03-31| 725.98
#2011-04-01| 725.56
#2011-04-04| 728.07
#2011-04-05| 724.40
#2011-04-06| 725.42
#2011-04-07| 720.86
#2011-04-08| 721.97
#2011-04-11| 711.42
#2011-04-12| 706.06
#2011-04-13| 717.30
#2011-04-14| 722.04
#2011-04-15| 719.51
#2011-04-18| 713.99
#2011-04-19| 713.32
#2011-04-20| 737.47
#2011-04-21| 749.59
#2011-04-22| .
#2011-04-25| 754.56
#2011-04-26| 758.16
#2011-04-27| 760.83
#2011-04-28| 776.72
#2011-04-29| 777.10
#2011-05-02| 785.81
#2011-05-03| 777.33
#2011-05-04| 771.90
#2011-05-05| 767.36
#2011-05-06| 761.46
#2011-05-09| 753.60
#2011-05-10| 761.73
#2011-05-11| 763.41
#2011-05-12| 761.82
#2011-05-13| 759.39
#2011-05-16| 753.22
#2011-05-17| 744.34
#2011-05-18| 752.70
#2011-05-19| 751.98
#2011-05-20| 746.69
#2011-05-23| 728.70
#2011-05-24| 729.95
#2011-05-25| 734.81
#2011-05-26| 745.45
#2011-05-27| 752.89
#2011-05-30| .
#2011-05-31| 765.73
#2011-06-01| 756.73
#2011-06-02| 744.59
#2011-06-03| 744.04
#2011-06-06| 742.33
#2011-06-07| 744.32
#2011-06-08| 739.54
#2011-06-09| 740.98
#2011-06-10| 732.08
#2011-06-13| 726.32
#2011-06-14| 740.40
#2011-06-15| 734.83
#2011-06-16| 725.00
#2011-06-17| 730.75
#2011-06-20| 732.56
#2011-06-21| 747.11
#2011-06-22| 753.46
#2011-06-23| 746.42
#2011-06-24| 755.54
#2011-06-27| 756.56
#2011-06-28| 765.32
#2011-06-29| 778.42
#2011-06-30| 788.09
#2011-07-01| 792.99
#2011-07-04| .
#2011-07-05| 803.66
#2011-07-06| 803.88
#2011-07-07| 807.17
#2011-07-08| 806.32
#2011-07-11| 786.96
#2011-07-12| 780.32
#2011-07-13| 795.56
#2011-07-14| 794.06
#2011-07-15| 796.71
#2011-07-18| 785.05
#2011-07-19| 791.36
#2011-07-20| 794.08
#2011-07-21| 795.70
#2011-07-22| 804.96
#2011-07-25| 801.12
#2011-07-26| 798.47
#2011-07-27| 784.91
#2011-07-28| 775.20
#2011-07-29| 771.69
#2011-08-01| 771.58
#2011-08-02| 748.73
#2011-08-03| 734.24
#2011-08-04| 702.85
#2011-08-05| 685.30
#2011-08-08| 652.45
#2011-08-09| 660.87
#2011-08-10| 649.70
#2011-08-11| 657.78
#2011-08-12| 659.80
#2011-08-15| 671.61
#2011-08-16| 671.65
#2011-08-17| 667.16
#2011-08-18| 636.20
#2011-08-19| 611.42
#2011-08-22| 595.78
#2011-08-23| 612.82
#2011-08-24| 617.47
#2011-08-25| 620.20
#2011-08-26| 627.27
#2011-08-29| 639.49
#2011-08-30| 642.71
#2011-08-31| 656.75
#2011-09-01| 652.65
#2011-09-02| 635.57
#2011-09-05| .
#2011-09-06| 601.60
#2011-09-07| 624.55
#2011-09-08| 622.12
#2011-09-09| 602.91
#2011-09-12| 593.15
#2011-09-13| 601.09
#2011-09-14| 604.51
#2011-09-15| 621.53
#2011-09-16| 632.62
#2011-09-19| 622.55
#2011-09-20| 622.47
#2011-09-21| 610.02
#2011-09-22| 580.18
#2011-09-23| 579.81
#2011-09-26| 570.98
#2011-09-27| 599.41
#2011-09-28| 599.29
#2011-09-29| 606.78
#2011-09-30| 590.06
#2011-10-03| 571.99
#2011-10-04| 562.10
#2011-10-05| 567.28
#2011-10-06| 582.72
#2011-10-07| 588.84
#2011-10-10| 601.94
#2011-10-11| 613.51
#2011-10-12| 624.65
#2011-10-13| 626.60
#2011-10-14| 630.72
#2011-10-17| 633.20
#2011-10-18| 632.25
#2011-10-19| 632.65
#2011-10-20| 619.36
#2011-10-21| 637.70
#2011-10-24| 655.22
#2011-10-25| 650.55
#2011-10-26| 645.97
#2011-10-27| 673.13
#2011-10-28| 679.71
#2011-10-31| 656.29
#2011-11-01| 629.89
#2011-11-02| 633.04
#2011-11-03| 638.70
#2011-11-04| 642.59
#2011-11-07| 639.70
#2011-11-08| 638.79
#2011-11-09| 626.10
#2011-11-10| 615.52
#2011-11-11| 628.06
#2011-11-14| 628.46
#2011-11-15| 619.70
#2011-11-16| 609.22
#2011-11-17| 602.78
#2011-11-18| 593.21
#2011-11-21| 576.83
#2011-11-22| 577.95
#2011-11-23| 566.60
#2011-11-24| .
#2011-11-25| 564.07
#2011-11-28| 584.57
#2011-11-29| 592.36
#2011-11-30| 608.78
#2011-12-01| 616.24
#2011-12-02| 621.42
#2011-12-05| 629.49
#2011-12-06| 622.63
#2011-12-07| 626.67
#2011-12-08| 612.29
#2011-12-09| 613.70
#2011-12-12| 605.39
#2011-12-13| 592.57
#2011-12-14| 576.77
#2011-12-15| 573.71
#2011-12-16| 574.16
#2011-12-19| 566.62
#2011-12-20| 580.94
#2011-12-21| 589.55
#2011-12-22| 592.00
#2011-12-23| 594.58
#2011-12-26| .
#2011-12-27| 594.02
#2011-12-28| 586.15
#2011-12-29| 589.96
#2011-12-30| 596.96
#2012-01-02| .
#2012-01-03| 613.76
#2012-01-04| 618.60
#2012-01-05| 620.32
#2012-01-06| 616.14
#2012-01-09| 617.22
#2012-01-10| 629.23
#2012-01-11| 629.78
#2012-01-12| 633.42
#2012-01-13| 634.12
#2012-01-16| .
#2012-01-17| 645.05
#2012-01-18| 648.30
#2012-01-19| 655.62
#2012-01-20| 663.71
#2012-01-23| 665.63
#2012-01-24| 665.87
#2012-01-25| 674.83
#2012-01-26| 682.20
#2012-01-27| 673.05
#2012-01-30| 667.40
#2012-01-31| 669.47
#2012-02-01| 680.73
#2012-02-02| 685.43
#2012-02-03| 692.38
#2012-02-06| 697.95
#2012-02-07| 697.38
#2012-02-08| 705.91
#2012-02-09| 709.22
#2012-02-10| 695.26
#2012-02-13| 703.14
#2012-02-14| 698.53
#2012-02-15| 706.13
#2012-02-16| 707.35
#2012-02-17| 720.03
#2012-02-20| .
#2012-02-21| 722.12
#2012-02-22| 720.93
#2012-02-23| 717.51
#2012-02-24| 720.30
#2012-02-27| 714.95
#2012-02-28| 717.38
#2012-02-29| 715.00
#2012-03-01| 718.56
#2012-03-02| 715.86
#2012-03-05| 710.14
#2012-03-06| 691.04
#2012-03-07| 691.10
#2012-03-08| 707.82
#2012-03-09| 714.21
#2012-03-12| 713.92
#2012-03-13| 718.66
#2012-03-14| 725.54
#2012-03-15| 734.68
#2012-03-16| 728.84
#2012-03-19| 726.92
#2012-03-20| 714.74
#2012-03-21| 712.24
#2012-03-22| 712.70
#2012-03-23| 711.13
#2012-03-26| 716.40
#2012-03-27| 723.67
#2012-03-28| 722.61
#2012-03-29| 716.32
#2012-03-30| 720.47
#2012-04-02| 731.41
#2012-04-03| 731.27
#2012-04-04| 711.76
#2012-04-05| 713.67
#2012-04-06| .
#2012-04-09| 701.73
#2012-04-10| 690.67
#2012-04-11| 693.01
#2012-04-12| 701.99
#2012-04-13| 695.77
#2012-04-16| 694.49
#2012-04-17| 697.82
#2012-04-18| 702.29
#2012-04-19| 695.68
#2012-04-20| 692.77
#2012-04-23| 682.79
#2012-04-24| 687.15
#2012-04-25| 697.67
#2012-04-26| 709.32
#2012-04-27| 712.47
#2012-04-30| 714.23
#2012-05-01| 707.84
#2012-05-02| 705.47
#2012-05-03| 701.79
#2012-05-04| 690.66
#2012-05-07| 680.50
#2012-05-08| 677.29
#2012-05-09| 674.54
#2012-05-10| 672.33
#2012-05-11| 677.33
#2012-05-14| 668.00
#2012-05-15| 657.98
#2012-05-16| 646.58
#2012-05-17| 647.28
#2012-05-18| 630.64
#2012-05-21| 637.30
#2012-05-22| 646.53
#2012-05-23| 639.23
#2012-05-24| 637.77
#2012-05-25| 636.95
#2012-05-28| .
#2012-05-29| 649.64
#2012-05-30| 642.77
#2012-05-31| 637.94
#2012-06-01| 622.01
#2012-06-04| 607.38
#2012-06-05| 612.19
#2012-06-06| 626.05
#2012-06-07| 634.01
#2012-06-08| 626.30
#2012-06-11| 630.82
#2012-06-12| 627.70
#2012-06-13| 625.52
#2012-06-14| 622.48
#2012-06-15| 626.21
#2012-06-18| 635.75
#2012-06-19| 641.04
#2012-06-20| 645.46
#2012-06-21| 637.06
#2012-06-22| 629.46
#2012-06-25| 621.31
#2012-06-26| 616.21
#2012-06-27| 614.97
#2012-06-28| 620.59
#2012-06-29| 637.23
#2012-07-02| 637.11
#2012-07-03| 644.36
#2012-07-04| .
#2012-07-05| 645.47
#2012-07-06| 635.61
#2012-07-09| 626.55
#2012-07-10| 624.25
#2012-07-11| 621.10
#2012-07-12| 610.84
#2012-07-13| 619.72
#2012-07-16| 621.59
#2012-07-17| 618.42
#2012-07-18| 623.50
#2012-07-19| 630.41
#2012-07-20| 620.40
#2012-07-23| 606.78
#2012-07-24| 600.89
#2012-07-25| 598.22
#2012-07-26| 608.11
#2012-07-27| 624.10
#2012-07-30| 630.91
#2012-07-31| 639.18
#2012-08-01| 630.87
#2012-08-02| 624.82
#2012-08-03| 633.75
#2012-08-06| 647.88
#2012-08-07| 657.62
#2012-08-08| 656.90
#2012-08-09| 660.59
#2012-08-10| 659.93
#2012-08-13| 657.51
#2012-08-14| 656.70
#2012-08-15| 655.51
#2012-08-16| 663.85
#2012-08-17| 670.65
#2012-08-20| 668.91
#2012-08-21| 673.39
#2012-08-22| 671.94
#2012-08-23| 672.75
#2012-08-24| 664.45
#2012-08-27| 665.90
#2012-08-28| 662.35
#2012-08-29| 662.05
#2012-08-30| 651.37
#2012-08-31| 648.22
#2012-09-03| .
#2012-09-04| 640.66
#2012-09-05| 636.64
#2012-09-06| 649.81
#2012-09-07| 670.42
#2012-09-10| 669.85
#2012-09-11| 671.60
#2012-09-12| 678.64
#2012-09-13| 678.93
#2012-09-14| 698.29
#2012-09-17| 693.31
#2012-09-18| 684.70
#2012-09-19| 694.24
#2012-09-20| 681.78
#2012-09-21| 685.25
#2012-09-24| 679.35
#2012-09-25| 676.23
#2012-09-26| 661.86
#2012-09-27| 663.48
#2012-09-28| 657.11
#2012-10-01| 656.63
#2012-10-02| 657.67
#2012-10-03| 655.70
#2012-10-04| 669.96
#2012-10-05| 672.87
#2012-10-08| 666.20
#2012-10-09| 659.39
#2012-10-10| 653.04
#2012-10-11| 653.10
#2012-10-12| 652.79
#2012-10-15| 656.03
#2012-10-16| 661.86
#2012-10-17| 667.04
#2012-10-18| 676.39
#2012-10-19| 671.66
#2012-10-22| 669.33
#2012-10-23| 663.24
#2012-10-24| 658.31
#2012-10-25| 663.66
#2012-10-26| 657.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 661.96
#2012-11-01| 664.30
#2012-11-02| 668.69
#2012-11-05| 666.07
#2012-11-06| 668.03
#2012-11-07| 665.63
#2012-11-08| 655.10
#2012-11-09| 654.69
#2012-11-12| 651.51
#2012-11-13| 648.75
#2012-11-14| 642.42
#2012-11-15| 647.88
#2012-11-16| 655.32
#2012-11-19| 669.88
#2012-11-20| 667.72
#2012-11-21| 674.43
#2012-11-22| .
#2012-11-23| 689.60
#2012-11-26| 694.45
#2012-11-27| 692.76
#2012-11-28| 689.36
#2012-11-29| 701.19
#2012-11-30| 702.42
#2012-12-03| 702.10
#2012-12-04| 701.74
#2012-12-05| 699.89
#2012-12-06| 702.57
#2012-12-07| 703.59
#2012-12-10| 705.42
#2012-12-11| 709.86
#2012-12-12| 713.98
#2012-12-13| 715.97
#2012-12-14| 717.31
#2012-12-17| 720.12
#2012-12-18| 727.49
#2012-12-19| 739.04
#2012-12-20| 736.99
#2012-12-21| 731.89
#2012-12-24| 732.04
#2012-12-25| 733.17
#2012-12-26| 736.35
#2012-12-27| 742.66
#2012-12-28| 744.93
#2012-12-31| 746.12
#2013-01-01| 746.15
#2013-01-02| 754.41
#2013-01-03| 752.69
#2013-01-04| 762.07
#2013-01-07| 759.01
#2013-01-08| 751.11
#2013-01-09| 753.79
#2013-01-10| 762.16
#2013-01-11| 765.61
#2013-01-14| 767.66
#2013-01-15| 773.07
#2013-01-16| 764.82
#2013-01-17| 768.22
#2013-01-18| 772.47
#2013-01-21| 771.49
#2013-01-22| 772.60
#2013-01-23| 765.84
#2013-01-24| 766.22
#2013-01-25| 772.06
#2013-01-28| 769.69
#2013-01-29| 774.33
#2013-01-30| 772.38
#2013-01-31| 771.38
#2013-02-01| 779.80
#2013-02-04| 776.69
#2013-02-05| 770.32
#2013-02-06| 784.54
#2013-02-07| 786.18
#2013-02-08| 795.38
#2013-02-11| 791.37
#2013-02-12| 793.35
#2013-02-13| 790.61
#2013-02-14| 787.82
#2013-02-15| 781.83
#2013-02-18| 783.96
#2013-02-19| 788.99
#2013-02-20| 790.82
#2013-02-21| 779.56
#2013-02-22| 775.68
#2013-02-25| 777.28
#2013-02-26| 772.49
#2013-02-27| 777.33
#2013-02-28| 787.43
#2013-03-01| 780.45
#2013-03-04| 780.35
#2013-03-05| 788.10
#2013-03-06| 794.08
#2013-03-07| 794.45
#2013-03-08| 798.53
#2013-03-11| 803.98
#2013-03-12| 801.00
#2013-03-13| 797.79
#2013-03-14| 798.82
#2013-03-15| 806.65
#2013-03-18| 792.88
#2013-03-19| 793.75
#2013-03-20| 796.59
#2013-03-21| 791.87
#2013-03-22| 786.10
#2013-03-25| 787.46
#2013-03-26| 789.47
#2013-03-27| 788.87
#2013-03-28| 782.94
#2013-03-29| 783.62
#2013-04-01| 775.31
#2013-04-02| 768.76
#2013-04-03| 778.84
#2013-04-04| 770.04
#2013-04-05| 769.51
#2013-04-08| 776.37
#2013-04-09| 775.26
#2013-04-10| 786.98
#2013-04-11| 808.33
#2013-04-12| 804.02
#2013-04-15| 787.73
#2013-04-16| 788.76
#2013-04-17| 788.18
#2013-04-18| 776.59
#2013-04-19| 778.79
#2013-04-22| 788.52
#2013-04-23| 793.01
#2013-04-24| 805.60
#2013-04-25| 818.53
#2013-04-26| 821.93
#2013-04-29| 826.13
#2013-04-30| 826.73
#2013-05-01| 819.47
#2013-05-02| 813.63
#2013-05-03| 821.73
#2013-05-06| 820.96
#2013-05-07| 838.80
#2013-05-08| 846.05
#2013-05-09| 839.31
#2013-05-10| 844.08
#2013-05-13| 853.95
#2013-05-14| 858.14
#2013-05-15| 872.98
#2013-05-16| 877.69
#2013-05-17| 884.74
#2013-05-20| 902.52
#2013-05-21| 906.23
#2013-05-22| 901.68
#2013-05-23| 876.50
#2013-05-24| 877.64
#2013-05-27| 862.52
#2013-05-28| 881.36
#2013-05-29| 885.71
#2013-05-30| 880.92
#2013-05-31| 874.58
#2013-06-03| 866.44
#2013-06-04| 872.34
#2013-06-05| 864.02
#2013-06-06| 854.27
#2013-06-07| 854.32
#2013-06-10| 872.38
#2013-06-11| 873.05
#2013-06-12| 866.94
#2013-06-13| 854.10
#2013-06-14| 857.94
#2013-06-17| 868.85
#2013-06-18| 872.53
#2013-06-19| 875.56
#2013-06-20| 840.06
#2013-06-21| 836.65
#2013-06-24| 823.14
#2013-06-25| 828.45
#2013-06-26| 836.01
#2013-06-27| 852.65
#2013-06-28| 860.37
#2013-07-01| 867.58
#2013-07-02| 874.33
#2013-07-03| 876.73
#2013-07-04| 878.37
#2013-07-05| 879.63
#2013-07-08| 877.23
#2013-07-09| 891.05
#2013-07-10| 895.07
#2013-07-11| 909.84
#2013-07-12| 913.72
#2013-07-15| 911.96
#2013-07-16| 915.97
#2013-07-17| 920.44
#2013-07-18| 924.39
#2013-07-19| 925.16
#2013-07-22| 933.16
#2013-07-23| 931.37
#2013-07-24| 934.18
#2013-07-25| 932.60
#2013-07-26| 924.03
#2013-07-29| 910.33
#2013-07-30| 924.00
#2013-07-31| 911.98
#2013-08-01| 927.02
#2013-08-02| 943.58
#2013-08-05| 939.44
#2013-08-06| 943.07
#2013-08-07| 929.09
#2013-08-08| 934.99
#2013-08-09| 935.66
#2013-08-12| 934.38
#2013-08-13| 940.41
#2013-08-14| 948.67
#2013-08-15| 935.01
#2013-08-16| 937.59
#2013-08-19| 933.69
#2013-08-20| 922.02
#2013-08-21| 913.34
#2013-08-22| 916.28
#2013-08-23| 930.50
#2013-08-26| 928.39
#2013-08-27| 915.11
#2013-08-28| 900.57
#2013-08-29| 906.69
#2013-08-30| 899.69
#2013-09-02| 902.47
#2013-09-03| 911.00
#2013-09-04| 920.84
#2013-09-05| 928.05
#2013-09-06| 933.34
#2013-09-09| 940.81
#2013-09-10| 950.69
#2013-09-11| 955.61
#2013-09-12| 950.84
#2013-09-13| 952.06
#2013-09-16| 963.06
#2013-09-17| 956.92
#2013-09-18| 965.83
#2013-09-19| 978.21
#2013-09-20| 975.67
#2013-09-23| 978.12
#2013-09-24| 977.98
#2013-09-25| 976.62
#2013-09-26| 980.66
#2013-09-27| 981.79
#2013-09-30| 966.00
#2013-10-01| 973.95
#2013-10-02| 966.76
#2013-10-03| 965.42
#2013-10-04| 965.82
#2013-10-07| 957.54
#2013-10-08| 953.64
#2013-10-09| 960.10
#2013-10-10| 975.81
#2013-10-11| 985.45
#2013-10-14| 985.75
#2013-10-15| 985.66
#2013-10-16| 985.55
#2013-10-17| 995.56
#2013-10-18| 995.98
#2013-10-21| 993.80
#2013-10-22| 999.21
#2013-10-23| 994.09
#2013-10-24|1001.41
#2013-10-25| 992.60
#2013-10-28| 994.25
#2013-10-29| 990.73
#2013-10-30| 997.30
#2013-10-31| 991.70
#2013-11-01| 982.71
#2013-11-04| 986.54
#2013-11-05| 980.72
#2013-11-06| 983.78
#2013-11-07| 975.11
#2013-11-08| 970.83
#2013-11-11| 974.24
#2013-11-12| 976.36
#2013-11-13| 976.52
#2013-11-14| 982.89
#2013-11-15| 989.97
#2013-11-18| 997.54
#2013-11-19| 993.92
#2013-11-20| 990.25
#2013-11-21| 992.15
#2013-11-22| 996.20
#2013-11-25|1000.47
#2013-11-26| 998.33
#2013-11-27|1000.12
#2013-11-28|1004.75
#2013-11-29|1004.84
#2013-12-02|1000.75
#2013-12-03| 992.88
#2013-12-04| 981.80
#2013-12-05| 978.62
#2013-12-06| 983.12
#2013-12-09| 991.99
#2013-12-10| 988.75
#2013-12-11| 983.38
#2013-12-12| 975.96
#2013-12-13| 976.67
#2013-12-16| 975.13
#2013-12-17| 977.68
#2013-12-18| 983.15
#2013-12-19| 976.47
#2013-12-20| 980.68
#2013-12-23| 986.20
#2013-12-24| 985.90
#2013-12-25| 986.59
#2013-12-26| 994.19
#2013-12-27| 999.89
#2013-12-30|1003.65
#2013-12-31|1004.66
#2014-01-01|1004.71
#2014-01-02| 995.01
#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| 971.36
#2014-01-28| 976.37
#2014-01-29| 982.49
#2014-01-30| 971.99
#2014-01-31| 965.39
#2014-02-03| 948.10
#2014-02-04| 927.41
#2014-02-05| 940.95
#2014-02-06| 946.85
#2014-02-07| 962.09
#2014-02-10| 968.31
#2014-02-11| 976.98
#2014-02-12| 987.52
#2014-02-13| 986.88
#2014-02-14| 990.59
#2014-02-17| 991.95
#2014-02-18|1000.16
#2014-02-19| 993.50
#2014-02-20| 987.51
#2014-02-21|1000.42
#2014-02-24| 995.88
#2014-02-25|1003.08
#2014-02-26|1001.74
#2014-02-27|1003.04
#2014-02-28|1004.87
#2014-03-03| 993.42
#2014-03-04|1001.99
#2014-03-05|1004.97
#2014-03-06|1014.38
#2014-03-07|1009.32
#2014-03-10| 998.90
#2014-03-11| 999.58
#2014-03-12| 988.72
#2014-03-13| 981.41
#2014-03-14| 970.06
#2014-03-17| 977.50
#2014-03-18| 985.14
#2014-03-19| 983.29
#2014-03-20| 970.23
#2014-03-21| 970.28
#2014-03-24| 965.82
#2014-03-25| 970.05
#2014-03-26| 980.56
#2014-03-27| 988.37
#2014-03-28| 997.36
#2014-03-31|1007.54
#2014-04-01|1017.54
#2014-04-02|1023.57
#2014-04-03|1021.73
#2014-04-04|1020.40
#2014-04-07|1009.29
#2014-04-08|1007.62
#2014-04-09|1005.17
#2014-04-10| 995.02
#2014-04-11| 986.18
#2014-04-14| 984.87
#2014-04-15| 979.36
#2014-04-16| 996.86
#2014-04-17|1001.68
#2014-04-18|1005.42
#2014-04-21|1004.71
#2014-04-22|1013.09
#2014-04-23|1010.91
#2014-04-24|1004.68
#2014-04-25| 993.52
#2014-04-28| 987.46
#2014-04-29| 991.15
#2014-04-30| 993.62
#2014-05-01| 998.80
#2014-05-02| 996.07
#2014-05-05| 994.20
#2014-05-06| 991.68
#2014-05-07| 977.22
#2014-05-08| 979.79
#2014-05-09| 976.19
#2014-05-12| 976.16
#2014-05-13| 987.79
#2014-05-14| 993.43
#2014-05-15| 985.47
#2014-05-16| 976.93
#2014-05-19| 981.07
#2014-05-20| 978.77
#2014-05-21| 981.93
#2014-05-22| 992.62
#2014-05-23|1000.56
#2014-05-26|1010.13
#2014-05-27|1009.86
#2014-05-28|1012.08
#2014-05-29|1016.85
#2014-05-30|1017.77
#2014-06-02|1019.97
#2014-06-03|1023.41
#2014-06-04|1025.87
#2014-06-05|1030.09
#2014-06-06|1036.83
#2014-06-09|1035.64
#2014-06-10|1031.40
#2014-06-11|1034.94
#2014-06-12|1031.06
#2014-06-13|1027.38
#2014-06-16|1026.59
#2014-06-17|1030.50
#2014-06-18|1033.40
#2014-06-19|1043.32
#2014-06-20|1040.86
#2014-06-23|1039.42
#2014-06-24|1036.50
#2014-06-25|1037.50
#2014-06-26|1039.17
#2014-06-27|1041.35
#2014-06-30|1044.22
#2014-07-01|1053.73
#2014-07-02|1057.41
#2014-07-03|1057.46
#2014-07-04|1059.55
#2014-07-07|1054.05
#2014-07-08|1046.35
#2014-07-09|1046.67
#2014-07-10|1040.93
#2014-07-11|1039.63
#2014-07-14|1046.82
#2014-07-15|1047.16
#2014-07-16|1051.33
#2014-07-17|1044.97
#2014-07-18|1040.19
#2014-07-21|1036.27
#2014-07-22|1040.40
#2014-07-23|1039.91
#2014-07-24|1040.38
#2014-07-25|1037.00
#2014-07-28|1032.74
#2014-07-29|1034.61
#2014-07-30|1033.12
#2014-07-31|1022.20
#2014-08-01|1015.12
#2014-08-04|1016.64
#2014-08-05|1007.91
#2014-08-06|1002.51
#2014-08-07| 998.65
#2014-08-08| 995.72
#2014-08-11|1006.86
#2014-08-12|1004.78
#2014-08-13|1008.71
#2014-08-14|1011.20
#2014-08-15|1005.37
#2014-08-18|1009.91
#2014-08-19|1015.14
#2014-08-20|1012.61
#2014-08-21|1016.31
#2014-08-22|1010.11
#2014-08-25|1016.49
#2014-08-26|1017.87
#2014-08-27|1018.52
#2014-08-28|1012.85
#2014-08-29|1011.80
#2014-09-01|1009.15
#2014-09-02|1011.72
#2014-09-03|1017.43
#2014-09-04|1016.82
#2014-09-05|1018.31
#2014-09-08|1013.03
#2014-09-09|1007.47
#2014-09-10|1005.98
#2014-09-11|1006.24
#2014-09-12|1005.76
#2014-09-15|1001.28
#2014-09-16| 999.09
#2014-09-17| 999.09
#2014-09-18| 998.20
#2014-09-19| 996.91
#2014-09-22| 989.63
#2014-09-23| 981.57
#2014-09-24| 982.01
#2014-09-25| 981.33
#2014-09-26| 976.35
#2014-09-29| 967.99
#2014-09-30| 959.69
#2014-10-01| 952.68
#2014-10-02| 940.74
#2014-10-03| 936.69
#2014-10-06| 945.24
#2014-10-07| 940.44
#2014-10-08| 930.54
#2014-10-09| 924.22
#2014-10-10| 907.41
#2014-10-13| 907.28
#2014-10-14| 901.77
#2014-10-15| 900.05
#2014-10-16| 896.93
#2014-10-17| 896.56
#2014-10-20| 912.99
#2014-10-21| 916.03
#2014-10-22| 922.62
#2014-10-23| 923.35
#2014-10-24| 923.53
#2014-10-27| 924.16
#2014-10-28| 932.01
#2014-10-29| 937.77
#2014-10-30| 934.61
#2014-10-31| 944.39
#2014-11-03| 932.81
#2014-11-04| 947.74
#2014-11-05| 949.64
#2014-11-06| 957.27
#2014-11-07| 952.64
#2014-11-10| 953.11
#2014-11-11| 954.61
#2014-11-12| 956.30
#2014-11-13| 960.66
#2014-11-14| 965.29
#2014-11-17| 958.47
#2014-11-18| 972.34
#2014-11-19| 968.10
#2014-11-20| 970.58
#2014-11-21| 975.65
#2014-11-24| 980.67
#2014-11-25| 992.38
#2014-11-26| 992.59
#2014-11-27| 989.88
#2014-11-28| 997.39
#2014-12-01|1002.19
#2014-12-02|1002.48
#2014-12-03|1003.62
#2014-12-04|1011.26
#2014-12-05|1013.99
#2014-12-08|1009.59
#2014-12-09|1008.25
#2014-12-10| 988.82
#2014-12-11| 984.18
#2014-12-12| 978.65
#2014-12-15| 957.62
#2014-12-16| 959.35
#2014-12-17| 956.26
#2014-12-18| 969.14
#2014-12-19| 985.40
#2014-12-22| 986.41
#2014-12-23| 987.08
#2014-12-24| 994.65
#2014-12-25| 992.77
#2014-12-26| 996.95
#2014-12-29| 996.65
#2014-12-30| 990.27
#2014-12-31| 987.07
#2015-01-01| 987.15
#2015-01-02| 980.88
#2015-01-05| 963.98
#2015-01-06| 951.75
#2015-01-07| 956.65
#2015-01-08| 976.88
#2015-01-09| 977.03
#2015-01-12| 979.33
#2015-01-13| 982.15
#2015-01-14| 971.25
#2015-01-15| 975.64
#2015-01-16| 974.99
#2015-01-19| 981.13
#2015-01-20| 987.41
#2015-01-21| 991.74
#2015-01-22| 997.42
#2015-01-23|1004.28
#2015-01-26|1005.25
#2015-01-27|1009.38
#2015-01-28|1004.01
#2015-01-29|1001.99
#2015-01-30| 997.27
#2015-02-02|1006.90
#2015-02-03|1010.76
#2015-02-04|1022.64
#2015-02-05|1022.44
#2015-02-06|1013.18
#2015-02-09|1007.99
#2015-02-10|1013.77
#2015-02-11|1010.28
#2015-02-12|1030.45
#2015-02-13|1033.48
#2015-02-16|1034.51
#2015-02-17|1034.06
#2015-02-18|1044.64
#2015-02-19|1051.80
#2015-02-20|1058.59
#2015-02-23|1059.74
#2015-02-24|1058.76
#2015-02-25|1060.38
#2015-02-26|1058.13
#2015-02-27|1055.51
#2015-03-02|1058.10
#2015-03-03|1055.26
#2015-03-04|1050.85
#2015-03-05|1049.16
#2015-03-06|1047.81
#2015-03-09|1046.72
#2015-03-10|1038.31
#2015-03-11|1042.97
#2015-03-12|1053.52
#2015-03-13|1053.79
#2015-03-16|1065.83
#2015-03-17|1061.54
#2015-03-18|1063.37
#2015-03-19|1064.68
#2015-03-20|1076.63
#2015-03-23|1080.81
#2015-03-24|1076.17
#2015-03-25|1071.54
#2015-03-26|1066.53
#2015-03-27|1062.84
#2015-03-30|1069.57
#2015-03-31|1062.69
#2015-04-01|1051.95
#2015-04-02|1063.95
#2015-04-03|1068.44
#2015-04-06|1074.15
#2015-04-07|1066.02
#2015-04-08|1066.48
#2015-04-09|1069.66
#2015-04-10|1074.86
#2015-04-13|1064.83
#2015-04-14|1072.08
#2015-04-15|1071.47
#2015-04-16|1076.18
#2015-04-17|1072.79
#2015-04-20|1073.40
#2015-04-21|1080.44
#2015-04-22|1080.61
#2015-04-23|1085.77
#2015-04-24|1091.14
#2015-04-27|1097.29
#2015-04-28|1100.84
#2015-04-29|1094.66
#2015-04-30|1078.98
#2015-05-01|1079.31
#2015-05-04|1081.43
#2015-05-05|1075.29
#2015-05-06|1077.36
#2015-05-07|1074.18
#2015-05-08|1088.57
#2015-05-11|1086.22
#2015-05-12|1081.78
#2015-05-13|1082.92
#2015-05-14|1087.93
#2015-05-15|1089.23
#2015-05-18|1095.43
#2015-05-19|1095.31
#2015-05-20|1096.07
#2015-05-21|1099.44
#2015-05-22|1093.39
#2015-05-25|1096.17
#2015-05-26|1082.94
#2015-05-27|1088.47
#2015-05-28|1089.95
#2015-05-29|1082.61
#2015-06-01|1080.27
#2015-06-02|1076.33
#2015-06-03|1079.87
#2015-06-04|1075.16
#2015-06-05|1059.00
#2015-06-08|1051.97
#2015-06-09|1050.07
#2015-06-10|1066.19
#2015-06-11|1069.60
#2015-06-12|1068.99
#2015-06-15|1058.25
#2015-06-16|1057.18
#2015-06-17|1048.90
#2015-06-18|1052.54
#2015-06-19|1055.66
#2015-06-22|1070.93
#2015-06-23|1076.45
#2015-06-24|1069.15
#2015-06-25|1066.47
#2015-06-26|1064.23
#2015-06-29|1038.59
#2015-06-30|1041.34
#2015-07-01|1043.04
#2015-07-02|1043.04
#2015-07-03|1044.18
#2015-07-06|1029.76
#2015-07-07|1019.91
#2015-07-08| 996.66
#2015-07-09|1000.83
#2015-07-10|1006.91
#2015-07-13|1012.60
#2015-07-14|1017.18
#2015-07-15|1012.19
#2015-07-16|1015.56
#2015-07-17|1011.57
#2015-07-20|1011.86
#2015-07-21|1015.81
#2015-07-22|1005.98
#2015-07-23|1010.11
#2015-07-24| 998.69
#2015-07-27| 993.80
#2015-07-28| 992.36
#2015-07-29| 997.11
#2015-07-30| 996.53
#2015-07-31|1005.53
#2015-08-03|1006.01
#2015-08-04|1006.68
#2015-08-05|1006.56
#2015-08-06|1008.45
#2015-08-07|1011.44
#2015-08-10|1015.70
#2015-08-11| 995.91
#2015-08-12| 983.85
#2015-08-13| 983.13
#2015-08-14| 984.87
#2015-08-17| 984.06
#2015-08-18| 983.72
#2015-08-19| 972.24
#2015-08-20| 954.62
#2015-08-21| 932.11
#2015-08-24| 899.88
#2015-08-25| 889.44
#2015-08-26| 908.31
#2015-08-27| 916.78
#2015-08-28| 934.68
#2015-08-31| 925.88
#2015-09-01| 903.20
#2015-09-02| 903.43
#2015-09-03| 913.65
#2015-09-04| 899.06
#2015-09-07| 904.62
#2015-09-08| 916.01
#2015-09-09| 941.84
#2015-09-10| 931.99
#2015-09-11| 928.04
#2015-09-14| 926.36
#2015-09-15| 937.86
#2015-09-16| 957.35
#2015-09-17| 960.47
#2015-09-18| 947.57
#2015-09-21| 931.03
#2015-09-22| 909.64
#2015-09-23| 904.84
#2015-09-24| 892.24
#2015-09-25| 895.26
#2015-09-28| 879.95
#2015-09-29| 865.29
#2015-09-30| 893.24
#2015-10-01| 906.31
#2015-10-02| 918.26
#2015-10-05| 922.07
#2015-10-06| 928.21
#2015-10-07| 950.83
#2015-10-08| 955.98
#2015-10-09| 972.23
#2015-10-12| 976.28
#2015-10-13| 964.34
#2015-10-14| 955.01
#2015-10-15| 968.21
#2015-10-16| 969.74
#2015-10-19| 965.75
#2015-10-20| 961.55
#2015-10-21| 975.84
#2015-10-22| 975.94
#2015-10-23| 990.44
#2015-10-26| 993.31
#2015-10-27| 984.87
#2015-10-28| 992.03
#2015-10-29| 977.72
#2015-10-30| 989.08
#2015-11-02| 989.50
#2015-11-03| 987.51
#2015-11-04| 987.86
#2015-11-05| 987.09
#2015-11-06| 983.50
#2015-11-09| 982.95
#2015-11-10| 981.33
#2015-11-11| 982.17
#2015-11-12| 973.93
#2015-11-13| 964.17
#2015-11-16| 961.41
#2015-11-17| 969.82
#2015-11-18| 978.56
#2015-11-19| 990.66
#2015-11-20| 989.94
#2015-11-23| 986.03
#2015-11-24| 988.31
#2015-11-25| 988.51
#2015-11-26| 999.41
#2015-11-27| 995.99
#2015-11-30| 996.70
#2015-12-01|1007.44
#2015-12-02| 997.25
#2015-12-03| 992.39
#2015-12-04| 989.18
#2015-12-07| 990.36
#2015-12-08| 976.60
#2015-12-09| 981.09
#2015-12-10| 978.42
#2015-12-11| 969.79
#2015-12-14| 956.98
#2015-12-15| 953.63
#2015-12-16| 977.82
#2015-12-17| 979.48
#2015-12-18| 971.30
#2015-12-21| 970.76
#2015-12-22| 978.69
#2015-12-23| 985.67
#2015-12-24| 986.15
#2015-12-25| 983.87
#2015-12-28| 981.40
#2015-12-29| 984.87
#2015-12-30| 982.42
#2015-12-31| 979.35
#2016-01-01| 979.42
#2016-01-04| 950.14
#2016-01-05| 939.25
#2016-01-06| 919.05
#2016-01-07| 893.70
#2016-01-08| 889.32
#2016-01-11| 891.36
#2016-01-12| 887.92
#2016-01-13| 891.92
#2016-01-14| 873.61
#2016-01-15| 865.45
#2016-01-18| 860.01
#2016-01-19| 867.15
#2016-01-20| 847.75
#2016-01-21| 839.46
#2016-01-22| 865.51
#2016-01-25| 860.65
#2016-01-26| 855.34
#2016-01-27| 869.06
#2016-01-28| 862.20
#2016-01-29| 872.68
#2016-02-01| 880.72
#2016-02-02| 866.91
#2016-02-03| 849.90
#2016-02-04| 848.52
#2016-02-05| 839.20
#2016-02-08| 832.92
#2016-02-09| 809.87
#2016-02-10| 808.10
#2016-02-11| 810.12
#2016-02-12| 793.18
#2016-02-15| 825.74
#2016-02-16| 833.94
#2016-02-17| 841.32
#2016-02-18| 848.17
#2016-02-19| 837.84
#2016-02-22| 845.48
#2016-02-23| 840.37
#2016-02-24| 830.22
#2016-02-25| 831.72
#2016-02-26| 834.04
#2016-02-29| 838.38
#2016-03-01| 847.08
#2016-03-02| 868.29
#2016-03-03| 885.03
#2016-03-04| 894.09
#2016-03-07| 891.14
#2016-03-08| 876.87
#2016-03-09| 873.64
#2016-03-10| 874.86
#2016-03-11| 888.55
#2016-03-14| 895.30
#2016-03-15| 889.35
#2016-03-16| 890.61
#2016-03-17| 904.31
#2016-03-18| 901.76
#2016-03-21| 901.07
#2016-03-22| 911.91
#2016-03-23| 901.95
#2016-03-24| 890.47
#2016-03-25| 899.58
#2016-03-28| 902.68
#2016-03-29| 907.26
#2016-03-30| 911.09
#2016-03-31| 913.41
#2016-04-01| 885.96
#2016-04-04| 877.12
#2016-04-05| 857.10
#2016-04-06| 861.76
#2016-04-07| 860.48
#2016-04-08| 864.29
#2016-04-11| 863.09
#2016-04-12| 875.85
#2016-04-13| 896.42
#2016-04-14| 908.86
#2016-04-15| 903.16
#2016-04-18| 894.71
#2016-04-19| 918.04
#2016-04-20| 918.81
#2016-04-21| 931.02
#2016-04-22| 921.88
#2016-04-25| 924.43
#2016-04-26| 925.06
#2016-04-27| 920.86
#2016-04-28| 918.06
#2016-04-29| 912.60
#2016-05-02| 900.10
#2016-05-03| 891.05
#2016-05-04| 879.78
#2016-05-05| 873.92
#2016-05-06| 884.60
#2016-05-09| 879.85
#2016-05-10| 893.98
#2016-05-11| 892.21
#2016-05-12| 885.98
#2016-05-13| 874.35
#2016-05-16| 876.52
#2016-05-17| 874.13
#2016-05-18| 867.37
#2016-05-19| 861.24
#2016-05-20| 866.37
#2016-05-23| 865.21
#2016-05-24| 865.67
#2016-05-25| 880.61
#2016-05-26| 890.26
#2016-05-27| 891.03
#2016-05-30| 896.04
#2016-05-31| 901.95
#2016-06-01| 897.29
#2016-06-02| 893.95
#2016-06-03| 896.51
#2016-06-06| 895.07
#2016-06-07| 903.51
#2016-06-08| 907.40
#2016-06-09| 894.63
#2016-06-10| 883.55
#2016-06-13| 863.61
#2016-06-14| 853.45
#2016-06-15| 862.52
#2016-06-16| 852.96
#2016-06-17| 865.67
#2016-06-20| 889.26
#2016-06-21| 889.15
#2016-06-22| 884.44
#2016-06-23| 899.38
#2016-06-24| 839.66
#2016-06-27| 816.61
#2016-06-28| 813.60
#2016-06-29| 828.67
#2016-06-30| 828.09
#2016-07-01| 841.47
#2016-07-04| 840.51
#2016-07-05| 829.03
#2016-07-06| 816.94
#2016-07-07| 821.14
#2016-07-08| 831.92
#2016-07-11| 849.81
#2016-07-12| 866.28
#2016-07-13| 877.98
#2016-07-14| 880.59
#2016-07-15| 886.26
#2016-07-18| 887.96
#2016-07-19| 883.99
#2016-07-20| 889.70
#2016-07-21| 900.90
#2016-07-22| 894.09
#2016-07-25| 900.69
#2016-07-26| 901.93
#2016-07-27| 914.94
#2016-07-28| 907.47
#2016-07-29| 924.86
#2016-08-01| 922.60
#2016-08-02| 907.22
#2016-08-03| 897.46
#2016-08-04| 910.31
#2016-08-05| 920.88
#2016-08-08| 932.86
#2016-08-09| 941.53
#2016-08-10| 938.06
#2016-08-11| 940.80
#2016-08-12| 942.48
#2016-08-15| 942.93
#2016-08-16| 935.47
#2016-08-17| 943.38
#2016-08-18| 939.01
#2016-08-19| 945.21
#2016-08-22| 947.62
#2016-08-23| 942.95
#2016-08-24| 946.37
#2016-08-25| 945.64
#2016-08-26| 938.27
#2016-08-29| 943.89
#2016-08-30| 946.98
#2016-08-31| 949.43
#2016-09-01| 952.55
#2016-09-02| 952.65
#2016-09-05| 959.11
#2016-09-06| 969.82
#2016-09-07| 971.47
#2016-09-08| 970.97
#2016-09-09| 956.26
#2016-09-12| 950.56
#2016-09-13| 946.58
#2016-09-14| 939.42
#2016-09-15| 936.05
#2016-09-16| 927.27
#2016-09-19| 934.71
#2016-09-20| 936.04
#2016-09-21| 955.67
#2016-09-22| 966.14
#2016-09-23| 955.30
#2016-09-26| 944.94
#2016-09-27| 949.11
#2016-09-28| 947.01
#2016-09-29| 944.09
#2016-09-30| 939.96
#2016-10-03| 942.13
#2016-10-04| 947.35
#2016-10-05| 957.53
#2016-10-06| 954.66
#2016-10-07| 954.23
#2016-10-10| 954.51
#2016-10-11| 948.42
#2016-10-12| 940.38
#2016-10-13| 938.10
#2016-10-14| 938.12
#2016-10-17| 938.73
#2016-10-18| 940.10
#2016-10-19| 943.71
#2016-10-20| 946.03
#2016-10-21| 942.97
#2016-10-24| 947.02
#2016-10-25| 948.91
#2016-10-26| 950.07
#2016-10-27| 942.79
#2016-10-28| 945.52
#2016-10-31| 948.58
#2016-11-01| 946.99
#2016-11-02| 933.73
#2016-11-03| 930.91
#2016-11-04| 917.63
#2016-11-07| 927.63
#2016-11-08| 932.62
#2016-11-09| 898.42
#2016-11-10| 912.51
#2016-11-11| 918.27
#2016-11-14| 916.19
#2016-11-15| 917.17
#2016-11-16| 921.03
#2016-11-17| 920.48
#2016-11-18| 922.15
#2016-11-21| 926.34
#2016-11-22| 925.31
#2016-11-23| 916.90
#2016-11-24| 931.68
#2016-11-25| 942.94
#2016-11-28| 940.34
#2016-11-29| 937.58
#2016-11-30| 933.53
#2016-12-01| 941.15
#2016-12-02| 936.97
#2016-12-05| 938.73
#2016-12-06| 948.36
#2016-12-07| 971.96
#2016-12-08| 983.61
#2016-12-09| 981.29
#2016-12-12| 977.99
#2016-12-13| 984.05
#2016-12-14| 980.78
#2016-12-15| 970.56
#2016-12-16| 974.30
#2016-12-19| 979.80
#2016-12-20| 975.41
#2016-12-21| 978.57
#2016-12-22| 975.67
#2016-12-23| 977.87
#2016-12-26| 971.19
#2016-12-27| 971.08
#2016-12-28| 967.34
#2016-12-29| 965.36
#2016-12-30| 965.99
#2017-01-02| 970.38
#2017-01-03| 968.75
#2017-01-04| 992.87
#2017-01-05|1000.45
#2017-01-06| 987.78
#2017-01-09| 986.24
#2017-01-10| 993.81
#2017-01-11| 990.86
#2017-01-12| 995.19
#2017-01-13| 996.32
#2017-01-16| 991.46
#2017-01-17| 991.53
#2017-01-18| 994.74
#2017-01-19| 991.75
#2017-01-20| 992.60
#2017-01-23| 992.93
#2017-01-24| 991.60
#2017-01-25|1003.13
#2017-01-26| 997.68
#2017-01-27| 993.71
#2017-01-30| 991.73
#2017-01-31| 985.78
#2017-02-01| 986.02
#2017-02-02| 981.87
#2017-02-03| 986.60
#2017-02-06| 986.57
#2017-02-07| 977.36
#2017-02-08| 984.15
#2017-02-09| 973.90
#2017-02-10| 987.09
#2017-02-13| 996.00
#2017-02-14| 996.30
#2017-02-15| 999.17
#2017-02-16|1002.20
#2017-02-17| 999.20
#2017-02-20|1001.95
#2017-02-21|1007.20
#2017-02-22|1009.40
#2017-02-23|1007.12
#2017-02-24|1000.93
#2017-02-27| 998.73
#2017-02-28| 997.19
#2017-03-01|1002.81
#2017-03-02|1001.63
#2017-03-03| 999.67
#2017-03-06|1000.72
#2017-03-07| 999.39
#2017-03-08| 994.99
#2017-03-09| 994.46
#2017-03-10|1003.52
#2017-03-13|1010.48
#2017-03-14|1009.96
#2017-03-15|1011.66
#2017-03-16|1023.31
#2017-03-17|1014.81
#2017-03-20|1014.70
#2017-03-21|1011.28
#2017-03-22|1000.34
#2017-03-23|1000.25
#2017-03-24|1006.90
#2017-03-27|1004.03
#2017-03-28|1016.53
#2017-03-29|1011.67
#2017-03-30|1008.21
#2017-03-31|1002.49
#2017-04-03| 999.02
#2017-04-04| 991.02
#2017-04-05| 978.86
#2017-04-06| 972.41
#2017-04-07| 971.98
#2017-04-10| 974.18
#2017-04-11| 978.27
#2017-04-12| 970.62
#2017-04-13| 966.43
#2017-04-14| 967.08
#2017-04-17| 970.36
#2017-04-18| 967.78
#2017-04-19| 968.73
#2017-04-20| 980.80
#2017-04-21| 986.25
#2017-04-24|1000.37
#2017-04-25|1007.91
#2017-04-26|1017.55
#2017-04-27|1014.52
#2017-04-28|1011.17
#2017-05-01|1012.21
#2017-05-02|1012.33
#2017-05-03|1010.14
#2017-05-04|1009.78
#2017-05-05|1015.94
#2017-05-08|1024.48
#2017-05-09|1013.73
#2017-05-10|1013.50
#2017-05-11|1018.86
#2017-05-12|1015.22
#2017-05-15|1015.18
#2017-05-16|1021.97
#2017-05-17|1018.57
#2017-05-18|1009.85
#2017-05-19|1015.60
#2017-05-22|1022.23
#2017-05-23|1017.98
#2017-05-24|1013.05
#2017-05-25|1015.41
#2017-05-26|1014.64
#2017-05-29|1013.90
#2017-05-30|1018.03
#2017-05-31|1017.19
#2017-06-01|1026.66
#2017-06-02|1045.93
#2017-06-05|1037.97
#2017-06-06|1034.87
#2017-06-07|1034.74
#2017-06-08|1025.51
#2017-06-09|1025.76
#2017-06-12|1032.38
#2017-06-13|1034.92
#2017-06-14|1038.95
#2017-06-15|1020.06
#2017-06-16|1018.74
#2017-06-19|1019.25
#2017-06-20|1016.85
#2017-06-21|1015.98
#2017-06-22|1021.09
#2017-06-23|1020.74
#2017-06-26|1022.45
#2017-06-27|1017.62
#2017-06-28|1023.88
#2017-06-29|1022.52
#2017-06-30|1020.50
#2017-07-03|1026.93
#2017-07-04|1029.46
#2017-07-05|1029.51
#2017-07-06|1027.81
#2017-07-07|1025.80
#2017-07-10|1029.31
#2017-07-11|1037.50
#2017-07-12|1047.42
#2017-07-13|1047.39
#2017-07-14|1057.88
#2017-07-17|1058.24
#2017-07-18|1056.54
#2017-07-19|1054.79
#2017-07-20|1057.16
#2017-07-21|1046.62
#2017-07-24|1039.79
#2017-07-25|1039.01
#2017-07-26|1041.80
#2017-07-27|1046.68
#2017-07-28|1043.58
#2017-07-31|1043.45
#2017-08-01|1046.25
#2017-08-02|1047.27
#2017-08-03|1046.04
#2017-08-04|1047.91
#2017-08-07|1053.45
#2017-08-08|1054.47
#2017-08-09|1049.74
#2017-08-10|1049.16
#2017-08-11|1046.69
#2017-08-14|1045.81
#2017-08-15|1044.19
#2017-08-16|1044.95
#2017-08-17|1042.26
#2017-08-18|1038.74
#2017-08-21|1037.88
#2017-08-22|1039.19
#2017-08-23|1044.16
#2017-08-24|1042.55
#2017-08-25|1048.14
#2017-08-28|1047.53
#2017-08-29|1044.36
#2017-08-30|1042.69
#2017-08-31|1046.53
#2017-09-01|1053.50
#2017-09-04|1053.83
#2017-09-05|1058.99
#2017-09-06|1060.57
#2017-09-07|1071.50
#2017-09-08|1072.55
#2017-09-11|1078.66
#2017-09-12|1086.02
#2017-09-13|1086.60
#2017-09-14|1089.59
#2017-09-15|1098.16
#2017-09-18|1099.56
#2017-09-19|1114.22
#2017-09-20|1119.06
#2017-09-21|1118.58
#2017-09-22|1119.69
#2017-09-25|1120.50
#2017-09-26|1120.60
#2017-09-27|1116.49
#2017-09-28|1116.14
#2017-09-29|1118.80
#2017-10-02|1120.37
#2017-10-03|1129.70
#2017-10-04|1135.60
#2017-10-05|1135.59
#2017-10-06|1142.48
#2017-10-09|1141.13
#2017-10-10|1151.07
#2017-10-11|1147.72
#2017-10-12|1147.38
#2017-10-13|1149.95
#2017-10-16|1148.39
#2017-10-17|1147.05
#2017-10-18|1150.98
#2017-10-19|1148.77
#2017-10-20|1143.94
#2017-10-23|1142.82
#2017-10-24|1148.82
#2017-10-25|1142.96
#2017-10-26|1148.87
#2017-10-27|1148.08
#2017-10-30|1149.88
#2017-10-31|1150.15
#2017-11-01|1159.82
#2017-11-02|1166.65
#2017-11-03|1164.29
#2017-11-06|1161.92
#2017-11-07|1161.26
#2017-11-08|1163.21
#2017-11-09|1154.87
#2017-11-10|1149.69
#2017-11-13|1148.97
#2017-11-14|1149.20
#2017-11-15|1137.67
#2017-11-16|1146.03
#2017-11-17|1148.00
#2017-11-20|1153.56
#2017-11-21|1164.28
#2017-11-22|1169.18
#2017-11-23|1171.86
#2017-11-24|1172.44
#2017-11-27|1171.57
#2017-11-28|1175.66
#2017-11-29|1176.47
#2017-11-30|1177.07
#2017-12-01|1165.63
#2017-12-04|1167.68
#2017-12-05|1164.02
#2017-12-06|1150.68
#2017-12-07|1155.11
#2017-12-08|1161.76
#2017-12-11|1165.44
#2017-12-12|1163.37
#2017-12-13|1166.90
#2017-12-14|1167.47
#2017-12-15|1163.42
#2017-12-18|1182.94
#2017-12-19|1185.12
#2017-12-20|1186.63
#2017-12-21|1189.48
#2017-12-22|1190.33
#2017-12-25|1190.53
#2017-12-26|1189.94
#2017-12-27|1190.64
#2017-12-28|1191.29
#2017-12-29|1192.86
#2018-01-01|1192.48
#2018-01-02|1198.72
#2018-01-03|1202.96
#2018-01-04|1220.11
#2018-01-05|1233.14
#2018-01-08|1237.81
#2018-01-09|1241.86
#2018-01-10|1249.32
#2018-01-11|1248.46
#2018-01-12|1254.97
#2018-01-15|1261.69
#2018-01-16|1267.58
#2018-01-17|1265.85
#2018-01-18|1258.32
#2018-01-19|1267.77
#2018-01-22|1269.35
#2018-01-23|1278.69
#2018-01-24|1281.46
#2018-01-25|1272.17
#2018-01-26|1272.16
#2018-01-29|1268.12
#2018-01-30|1261.38
#2018-01-31|1251.62
#2018-02-01|1253.58
#2018-02-02|1235.77
#2018-02-05|1215.92
#2018-02-06|1197.58
#2018-02-07|1207.25
#2018-02-08|1200.97
#2018-02-09|1187.99
#2018-02-12|1198.31
#2018-02-13|1192.17
#2018-02-14|1197.10
#2018-02-15|1207.40
#2018-02-16|1212.10
#2018-02-19|1214.44
#2018-02-20|1202.87
#2018-02-21|1203.34
#2018-02-22|1200.95
#2018-02-23|1208.26
#2018-02-26|1217.22
#2018-02-27|1213.51
#2018-02-28|1201.68
#2018-03-01|1179.54
#2018-03-02|1169.23
#2018-03-05|1161.69
#2018-03-06|1172.51
#2018-03-07|1165.28
#2018-03-08|1168.68
#2018-03-09|1166.07
#2018-03-12|1184.84
#2018-03-13|1181.48
#2018-03-14|1179.01
#2018-03-15|1182.11
#2018-03-16|1178.68
#2018-03-19|1167.98
#2018-03-20|1169.25
#2018-03-21|1170.67
#2018-03-22|1163.05
#2018-03-23|1133.26
#2018-03-26|1143.51
#2018-03-27|1155.65
#2018-03-28|1144.72
#2018-03-29|1157.32
#2018-03-30|1157.63
#2018-04-02|1154.13
#2018-04-03|1156.25
#2018-04-04|1163.35
#2018-04-05|1170.61
#2018-04-06|1165.83
#2018-04-09|1165.17
#2018-04-10|1185.05
#2018-04-11|1185.38
#2018-04-12|1180.51
#2018-04-13|1183.25
#2018-04-16|1183.25
#2018-04-17|1185.22
#2018-04-18|1181.89
#2018-04-19|1176.99
#2018-04-20|1168.91
#2018-04-23|1164.50
#2018-04-24|1170.00
#2018-04-25|1163.96
#2018-04-26|1164.75
#2018-04-27|1165.85
#2018-04-30|1162.83
#2018-05-01|1159.93
#2018-05-02|1159.01
#2018-05-03|1156.52
#2018-05-04|1157.87
#2018-05-07|1159.75
#2018-05-08|1156.82
#2018-05-09|1156.05
#2018-05-10|1167.74
#2018-05-11|1175.00
#2018-05-14|1175.21
#2018-05-15|1167.54
#2018-05-16|1169.43
#2018-05-17|1172.91
#2018-05-18|1171.62
#2018-05-21|1171.74
#2018-05-22|1176.19
#2018-05-23|1164.43
#2018-05-24|1148.41
#2018-05-25|1141.25
#2018-05-28|1137.67
#2018-05-29|1124.10
#2018-05-30|1116.44
#2018-05-31|1122.90
#2018-06-01|1132.56
#2018-06-04|1153.40
#2018-06-05|1150.55
#2018-06-06|1164.16
#2018-06-07|1170.67
#2018-06-08|1164.89
#2018-06-11|1163.77
#2018-06-12|1159.11
#2018-06-13|1159.95
#2018-06-14|1155.49
#2018-06-15|1152.40
#2018-06-18|1146.64
#2018-06-19|1130.22
#2018-06-20|1130.01
#2018-06-21|1112.97
#2018-06-22|1105.08
#2018-06-25|1089.25
#2018-06-26|1088.32
#2018-06-27|1076.33
#2018-06-28|1070.86
#2018-06-29|1070.25
#2018-07-02|1059.06
#2018-07-03|1056.97
#2018-07-04|1056.05
#2018-07-05|1066.96
#2018-07-06|1073.64
#2018-07-09|1080.60
#2018-07-10|1081.76
#2018-07-11|1066.29
#2018-07-12|1066.89
#2018-07-13|1073.41
#2018-07-16|1071.24
#2018-07-17|1080.39
#2018-07-18|1088.07
#2018-07-19|1084.01
#2018-07-20|1080.65
#2018-07-23|1075.85
#2018-07-24|1088.07
#2018-07-25|1082.00
#2018-07-26|1086.81
#2018-07-27|1090.90
#2018-07-30|1095.60
#2018-07-31|1087.02
#2018-08-01|1084.03
#2018-08-02|1074.16
#2018-08-03|1078.72
#2018-08-06|1076.75
#2018-08-07|1089.98
#2018-08-08|1086.60
#2018-08-09|1078.91
#2018-08-10|1065.20
#2018-08-13|1048.98
#2018-08-14|1051.56
#2018-08-15|1039.41
#2018-08-16|1042.09
#2018-08-17|1042.96
#2018-08-20|1047.49
#2018-08-21|1053.82
#2018-08-22|1053.99
#2018-08-23|1035.30
#2018-08-24|1038.17
#2018-08-27|1060.59
#2018-08-28|1069.30
#2018-08-29|1067.49
#2018-08-30|1059.79
#2018-08-31|1049.68
#2018-09-03|1037.85
#2018-09-04|1025.24
#2018-09-05|1019.23
#2018-09-06|1017.87
#2018-09-07|1010.83
#2018-09-10|1012.79
#2018-09-11|1007.59
#2018-09-12|1009.55
#2018-09-13|1021.58
#2018-09-14|1033.32
#2018-09-17|1032.27
#2018-09-18|1040.05
#2018-09-19|1056.15
#2018-09-20|1066.27
#2018-09-21|1072.49
#2018-09-24|1062.70
#2018-09-25|1054.45
#2018-09-26|1048.98
#2018-09-27|1046.54
#2018-09-28|1039.22
#2018-10-01|1040.17
#2018-10-02|1041.68
#2018-10-03|1026.74
#2018-10-04|1020.49
#2018-10-05|1009.78
#2018-10-08|1006.73
#2018-10-09| 989.40
#2018-10-10| 980.67
#2018-10-11| 961.18
#2018-10-12| 965.14
#2018-10-15| 959.61
#2018-10-16| 971.57
#2018-10-17| 969.05
#2018-10-18| 958.81
#2018-10-19| 947.61
#2018-10-22| 947.15
#2018-10-23| 945.56
#2018-10-24| 930.75
#2018-10-25| 932.61
#2018-10-26| 941.88
#2018-10-29| 943.00
#2018-10-30| 949.28
#2018-10-31| 967.36
#2018-11-01| 969.84
#2018-11-02| 978.59
#2018-11-05| 968.50
#2018-11-06| 976.86
#2018-11-07| 979.74
#2018-11-08| 976.33
#2018-11-09| 966.58
#2018-11-12| 955.60
#2018-11-13| 952.72
#2018-11-14| 963.85
#2018-11-15| 963.22
#2018-11-16| 961.08
#2018-11-19| 965.12
#2018-11-20| 957.95
#2018-11-21| 962.08
#2018-11-22| 964.24
#2018-11-23| 963.05
#2018-11-26| 974.54
#2018-11-27| 970.21
#2018-11-28| 968.19
#2018-11-29| 975.20
#2018-11-30| 975.44
#2018-12-03| 997.57
#2018-12-04| 978.58
#2018-12-05| 969.50
#2018-12-06| 954.91
#2018-12-07| 950.17
#2018-12-10| 933.79
#2018-12-11| 931.76
#2018-12-12| 953.68
#2018-12-13| 956.24
#2018-12-14| 944.64
#2018-12-17| 942.04
#2018-12-18| 940.42
#2018-12-19| 944.67
#2018-12-20| 929.54
#2018-12-21| 918.57
#2018-12-24| 913.93
#2018-12-25| 892.39
#2018-12-26| 904.20
#2018-12-27| 912.22
#2018-12-28| 919.14
#2018-12-31| 922.59
#2019-01-01| 922.60
#2019-01-02| 914.67
#2019-01-03| 913.87
#2019-01-04| 922.48
#2019-01-07| 941.67
#2019-01-08| 949.68
#2019-01-09| 969.65
#2019-01-10| 969.12
#2019-01-11| 973.74
#2019-01-14| 974.69
#2019-01-15| 980.05
#2019-01-16| 976.98
#2019-01-17| 974.47
#2019-01-18| 979.70
#2019-01-21| 980.35
#2019-01-22| 974.12
#2019-01-23| 967.17
#2019-01-24| 975.99
#2019-01-25| 991.08
#2019-01-28| 985.81
#2019-01-29| 982.14
#2019-01-30| 981.41
#2019-01-31| 991.61
#2019-02-01| 991.12
#2019-02-04| 985.45
#2019-02-05| 990.02
#2019-02-06| 986.49
#2019-02-07| 963.56
#2019-02-08| 946.67
#2019-02-11| 946.45
#2019-02-12| 967.05
#2019-02-13| 970.05
#2019-02-14| 965.87
#2019-02-15| 967.72
#2019-02-18| 974.53
#2019-02-19| 976.95
#2019-02-20| 989.30
#2019-02-21| 986.62
#2019-02-22| 989.29
#2019-02-25|1000.95
#2019-02-26|1000.70
#2019-02-27|1001.95
#2019-02-28| 993.24
#2019-03-01| 994.25
#2019-03-04| 988.26
#2019-03-05| 982.19
#2019-03-06| 976.85
#2019-03-07| 963.16
#2019-03-08| 951.58
#2019-03-11| 959.34
#2019-03-12| 962.24
#2019-03-13| 960.76
#2019-03-14| 952.84
#2019-03-15| 960.06
#2019-03-18| 964.15
#2019-03-19| 971.22
#2019-03-20| 962.41
#2019-03-21| 965.67
#2019-03-22| 959.34
#2019-03-25| 945.55
#2019-03-26| 954.94
#2019-03-27| 951.66
#2019-03-28| 944.41
#2019-03-29| 948.38
#2019-04-01| 970.27
#2019-04-02| 977.37
#2019-04-03| 990.50
#2019-04-04| 996.68
#2019-04-05|1001.74
#2019-04-08|1000.74
#2019-04-09|1000.78
#2019-04-10|1002.45
#2019-04-11|1002.94
#2019-04-12|1009.31
#2019-04-15|1012.55
#2019-04-16|1017.07
#2019-04-17|1034.53
#2019-04-18|1039.79
#2019-04-19|1039.79
#2019-04-22|1034.11
#2019-04-23|1030.72
#2019-04-24|1017.92
#2019-04-25|1004.98
#2019-04-26|1009.18
#2019-04-29|1010.26
#2019-04-30|1008.89
#2019-05-01|1007.53
#2019-05-02|1006.85
#2019-05-03|1009.01
#2019-05-06|1000.96
#2019-05-07| 988.85
#2019-05-08| 980.05
#2019-05-09| 960.18
#2019-05-10| 955.74
#2019-05-13| 942.88
#2019-05-14| 941.28
#2019-05-15| 948.36
#2019-05-16| 939.75
#2019-05-17| 933.27
#2019-05-20| 931.11
#2019-05-21| 929.46
#2019-05-22| 920.34
#2019-05-23| 913.09
#2019-05-24| 919.21
#2019-05-27| 923.86
#2019-05-28| 929.19
#2019-05-29| 921.45
#2019-05-30| 920.20
#2019-05-31| 902.39
#2019-06-03| 906.74
#2019-06-04| 926.79
#2019-06-05| 937.53
#2019-06-06| 934.06
#2019-06-07| 938.96
#2019-06-10| 948.11
#2019-06-11| 957.64
#2019-06-12| 951.53
#2019-06-13| 947.79
#2019-06-14| 943.63
#2019-06-17| 942.96
#2019-06-18| 948.82
#2019-06-19| 958.90
#2019-06-20| 965.87
#2019-06-21| 963.06
#2019-06-24| 964.43
#2019-06-25| 961.10
#2019-06-26| 960.42
#2019-06-27| 970.82
#2019-06-28| 974.56
#2019-07-01| 982.71
#2019-07-02| 979.62
#2019-07-03| 979.11
#2019-07-04| 982.51
#2019-07-05| 979.47
#2019-07-08| 970.61
#2019-07-09| 963.97
#2019-07-10| 964.07
#2019-07-11| 963.81
#2019-07-12| 972.71
#2019-07-15| 975.78
#2019-07-16| 977.89
#2019-07-17| 971.14
#2019-07-18| 960.58
#2019-07-19| 972.01
#2019-07-22| 972.56
#2019-07-23| 985.86
#2019-07-24| 996.83
#2019-07-25| 982.69
#2019-07-26| 973.51
#2019-07-29| 966.98
#2019-07-30| 965.26
#2019-07-31| 955.97
#2019-08-01| 952.21
#2019-08-02| 936.86
#2019-08-05| 924.77
#2019-08-06| 919.85
#2019-08-07| 923.84
#2019-08-08| 930.97
#2019-08-09| 927.11
#2019-08-12| 923.30
#2019-08-13| 913.31
#2019-08-14| 905.20
#2019-08-15| 892.50
#2019-08-16| 897.60
#2019-08-19| 906.13
#2019-08-20| 904.35
#2019-08-21| 907.24
#2019-08-22| 908.63
#2019-08-23| 902.51
#2019-08-26| 900.95
#2019-08-27| 908.13
#2019-08-28| 909.37
#2019-08-29| 911.53
#2019-08-30| 923.37
#2019-09-02| 920.82
#2019-09-03| 921.20
#2019-09-04| 926.75
#2019-09-05| 944.72
#2019-09-06| 952.32
#2019-09-09| 963.64
#2019-09-10| 974.91
#2019-09-11| 988.42
#2019-09-12| 991.83
#2019-09-13| 999.76
#2019-09-16| 991.60
#2019-09-17| 987.17
#2019-09-18| 985.53
#2019-09-19| 984.02
#2019-09-20| 986.62
#2019-09-23| 985.56
#2019-09-24| 979.20
#2019-09-25| 972.69
#2019-09-26| 979.14
#2019-09-27| 976.05
#2019-09-30| 970.20
#2019-10-01| 968.71
#2019-10-02| 953.37
#2019-10-03| 945.19
#2019-10-04| 943.27
#2019-10-07| 941.79
#2019-10-08| 940.42
#2019-10-09| 942.97
#2019-10-10| 948.54
#2019-10-11| 970.05
#2019-10-14| 972.35
#2019-10-15| 988.48
#2019-10-16| 998.43
#2019-10-17| 999.85
#2019-10-18| 997.98
#2019-10-21|1000.21
#2019-10-22|1005.20
#2019-10-23|1007.49
#2019-10-24|1017.91
#2019-10-25|1023.77
#2019-10-28|1028.74
#2019-10-29|1038.67
#2019-10-30|1033.47
#2019-10-31|1032.01
#2019-11-01|1039.76
#2019-11-04|1048.20
#2019-11-05|1055.49
#2019-11-06|1054.94
#2019-11-07|1061.64
#2019-11-08|1070.47
#2019-11-11|1070.98
#2019-11-12|1071.19
#2019-11-13|1060.50
#2019-11-14|1050.89
#2019-11-15|1056.89
#2019-11-18|1051.98
#2019-11-19|1048.61
#2019-11-20|1037.46
#2019-11-21|1038.45
#2019-11-22|1039.12
#2019-11-25|1044.15
#2019-11-26|1040.74
#2019-11-27|1042.51
#2019-11-28|1039.36
#2019-11-29|1029.95
#2019-12-02|1035.28
#2019-12-03|1030.83
#2019-12-04|1033.15
#2019-12-05|1034.29
#2019-12-06|1036.59
#2019-12-09|1036.37
#2019-12-10|1032.69
#2019-12-11|1036.94
#2019-12-12|1041.85
#2019-12-13|1056.65
#2019-12-16|1058.08
#2019-12-17|1060.02
#2019-12-18|1059.86
#2019-12-19|1060.07
#2019-12-20|1056.09
#2019-12-23|1054.69
#2019-12-24|1052.35
#2019-12-25|1047.82
#2019-12-26|1050.93
#2019-12-27|1053.34
#2019-12-30|1050.43
#2019-12-31|1052.14
#2020-01-01|1051.92
#2020-01-02|1059.55
#2020-01-03|1052.81
#2020-01-06|1039.17
#2020-01-07|1049.72
#2020-01-08|1045.07
#2020-01-09|1048.16
#2020-01-10|1046.58
#2020-01-13|1051.17
#2020-01-14|1055.86
#2020-01-15|1047.39
#2020-01-16|1046.96
#2020-01-17|1051.01
#2020-01-20|1053.82
#2020-01-21|1054.86
#2020-01-22|1053.82
#2020-01-23|1049.45
#2020-01-24|1041.97
#2020-01-27|1024.86
#2020-01-28|1024.33
#2020-01-29|1026.86
#2020-01-30|1023.74
#2020-01-31|1020.30
#2020-02-03|1032.19
#2020-02-04|1053.00
#2020-02-05|1039.47
#2020-02-06|1051.84
#2020-02-07|1040.84
#2020-02-10|1037.02
#2020-02-11|1041.65
#2020-02-12|1051.56
#2020-02-13|1053.13
#2020-02-14|1044.73
#2020-02-17|1047.05
#2020-02-18|1043.93
#2020-02-19|1049.08
#2020-02-20|1052.48
#2020-02-21|1048.82
#2020-02-24|1022.15
#2020-02-25| 996.20
#2020-02-26| 990.50
#2020-02-27| 961.62
#2020-02-28| 943.62
#2020-03-02| 958.39
#2020-03-03| 952.27
#2020-03-04| 955.34
#2020-03-05| 944.58
#2020-03-06| 922.09
#2020-03-09| 861.12
#2020-03-10| 874.29
#2020-03-11| 858.16
#2020-03-12| 784.37
#2020-03-13| 769.19
#2020-03-16| 714.85
#2020-03-17| 716.78
#2020-03-18| 668.91
#2020-03-19| 671.26
#2020-03-20| 677.25
#2020-03-23| 656.47
#2020-03-24| 713.58
#2020-03-25| 768.10
#2020-03-26| 770.47
#2020-03-27| 776.02
#2020-03-30| 761.62
#2020-03-31| 751.56
#2020-04-01| 717.73
#2020-04-02| 702.67
#2020-04-03| 690.79
#2020-04-06| 736.69
#2020-04-07| 763.69
#2020-04-08| 779.95
#2020-04-09| 799.65
#2020-04-10| 800.10
#2020-04-13| 799.27
#2020-04-14| 822.04
#2020-04-15| 807.41
#2020-04-16| 796.77
#2020-04-17| 828.10
#2020-04-20| 816.91
#2020-04-21| 789.09
#2020-04-22| 792.02
#2020-04-23| 802.00
#2020-04-24| 801.41
#2020-04-27| 832.59
#2020-04-28| 836.06
#2020-04-29| 857.83
#2020-04-30| 856.15
#2020-05-01| 825.54
#2020-05-04| 818.88
#2020-05-05| 827.12
#2020-05-06| 829.76
#2020-05-07| 822.24
#2020-05-08| 852.14
#2020-05-11| 855.94
#2020-05-12| 843.60
#2020-05-13| 825.21
#2020-05-14| 814.51
#2020-05-15| 820.35
#2020-05-18| 843.82
#2020-05-19| 855.52
#2020-05-20| 862.91
#2020-05-21| 860.44
#2020-05-22| 852.75
#2020-05-25| 862.39
#2020-05-26| 893.44
#2020-05-27| 911.37
#2020-05-28| 920.32
#2020-05-29| 903.72
#2020-06-01| 921.93
#2020-06-02| 933.20
#2020-06-03| 960.68
#2020-06-04| 959.35
#2020-06-05| 986.98
#2020-06-08|1010.02
#2020-06-09| 998.54
#2020-06-10|1003.03
#2020-06-11| 955.08
#2020-06-12| 947.84
#2020-06-15| 940.04
#2020-06-16| 969.30
#2020-06-17| 960.82
#2020-06-18| 958.93
#2020-06-19| 952.25
#2020-06-22| 951.38
#2020-06-23| 967.97
#2020-06-24| 948.68
#2020-06-25| 943.34
#2020-06-26| 938.31
#2020-06-29| 940.89
#2020-06-30| 954.91
#2020-07-01| 950.25
#2020-07-02| 978.49
#2020-07-03| 979.64
#2020-07-06|1023.30
#2020-07-07|1016.34
#2020-07-08|1005.65
#2020-07-09|1002.16
#2020-07-10|1024.53
#2020-07-13|1038.28
#2020-07-14|1039.42
#2020-07-15|1064.67
#2020-07-16|1054.96
#2020-07-17|1057.86
#2020-07-20|1075.45
#2020-07-21|1069.81
#2020-07-22|1068.84
#2020-07-23|1066.38
#2020-07-24|1050.08
#2020-07-27|1073.90
#2020-07-28|1060.88
#2020-07-29|1050.35
#2020-07-30|1039.40
#2020-07-31|1004.89
#2020-08-03|1025.47
#2020-08-04|1050.73
#2020-08-05|1064.59
#2020-08-06|1067.35
#2020-08-07|1060.43
#2020-08-10|1067.18
#2020-08-11|1091.75
#2020-08-12|1122.29
#2020-08-13|1130.75
#2020-08-14|1129.64
#2020-08-17|1159.02
#2020-08-18|1163.59
#2020-08-19|1163.53
#2020-08-20|1163.28
#2020-08-21|1167.37
#2020-08-24|1173.22
#2020-08-25|1178.76
#2020-08-26|1200.65
#2020-08-27|1208.08
#2020-08-28|1214.59
#2020-08-31|1246.74
#2020-09-01|1234.79
#2020-09-02|1218.18
#2020-09-03|1187.56
#2020-09-04|1198.44
#2020-09-07|1202.91
#2020-09-08|1147.41
#2020-09-09|1165.18
#2020-09-10|1171.70
#2020-09-11|1174.41
#2020-09-14|1220.87
#2020-09-15|1241.77
#2020-09-16|1236.94
#2020-09-17|1220.04
#2020-09-18|1231.56
#2020-09-21|1213.81
#2020-09-22|1189.68
#2020-09-23|1154.95
#2020-09-24|1145.29
#2020-09-25|1161.70
#2020-09-28|1193.51
#2020-09-29|1192.30
#2020-09-30|1195.76
#2020-10-01|1214.76
#2020-10-02|1191.68
#2020-10-05|1215.69
#2020-10-06|1212.92
#2020-10-07|1231.29
#2020-10-08|1234.78
#2020-10-09|1236.16
#2020-10-12|1245.70
#2020-10-13|1246.47
#2020-10-14|1253.88
#2020-10-15|1238.41
#2020-10-16|1234.72
#2020-10-19|1233.94
#2020-10-20|1232.71
#2020-10-21|1243.37
#2020-10-22|1245.00
#2020-10-23|1247.71
#2020-10-26|1239.50
#2020-10-27|1235.00
#2020-10-28|1200.35
#2020-10-29|1206.24
#2020-10-30|1177.98
#2020-11-02|1206.27
#2020-11-03|1238.72
#2020-11-04|1237.35
#2020-11-05|1276.08
#2020-11-06|1271.51
#2020-11-09|1289.22
#2020-11-10|1304.58
#2020-11-11|1315.33
#2020-11-12|1307.42
#2020-11-13|1310.42
#2020-11-16|1334.60
#2020-11-17|1362.73
#2020-11-18|1398.22
#2020-11-19|1401.76
#2020-11-20|1401.51
#2020-11-23|1431.13
#2020-11-24|1482.58
#2020-11-25|1485.14
#2020-11-26|1477.96
#2020-11-27|1487.19
#2020-11-30|1447.61
#2020-12-01|1477.62
#2020-12-02|1467.68
#2020-12-03|1497.67
#2020-12-04|1513.78
#2020-12-07|1540.76
#2020-12-08|1541.03
#2020-12-09|1520.97
#2020-12-10|1527.85
#2020-12-11|1520.08
#2020-12-14|1549.59
#2020-12-15|1557.48
#2020-12-16|1559.34
#2020-12-17|1587.08
#2020-12-18|1609.35
#2020-12-21|1561.03
#2020-12-22|1546.20
#2020-12-23|1561.76
#2020-12-24|1574.42
#2020-12-25|1577.18
#2020-12-28|1586.81
#2020-12-29|1592.64
#2020-12-30|1617.83
#2020-12-31|1627.22
#2021-01-01|1627.59
#2021-01-04|1647.71
#2021-01-05|1650.37
#2021-01-06|1669.81
#2021-01-07|1730.79
#2021-01-08|1806.18
#2021-01-11|1753.89
#2021-01-12|1794.32
#2021-01-13|1795.44
#2021-01-14|1794.61
#2021-01-15|1755.95
#2021-01-18|1745.43
#2021-01-19|1778.93
#2021-01-20|1804.90
#2021-01-21|1813.43
#2021-01-22|1804.71
#2021-01-25|1826.34
#2021-01-26|1816.96
#2021-01-27|1781.37
#2021-01-28|1751.25
#2021-01-29|1700.07
#2021-02-01|1750.45
#2021-02-02|1798.85
#2021-02-03|1817.84
#2021-02-04|1814.89
#2021-02-05|1827.94
#2021-02-08|1844.22
#2021-02-09|1835.06
#2021-02-10|1811.99
#2021-02-11|1815.15
#2021-02-12|1823.58
#2021-02-15|1826.37
#2021-02-16|1809.22
#2021-02-17|1798.43
#2021-02-18|1778.58
#2021-02-19|1779.18
#2021-02-22|1727.50
#2021-02-23|1706.61
#2021-02-24|1731.29
#2021-02-25|1687.18
#2021-02-26|1659.97
#2021-03-01|1711.51
#2021-03-02|1694.90
#2021-03-03|1684.08
#2021-03-04|1643.20
#2021-03-05|1628.12
#2021-03-08|1605.15
#2021-03-09|1700.25
#2021-03-10|1705.96
#2021-03-11|1731.57
#2021-03-12|1732.86
#2021-03-15|1749.79
#2021-03-16|1725.86
#2021-03-17|1762.74
#2021-03-18|1741.10
#2021-03-19|1738.74
#2021-03-22|1738.53
#2021-03-23|1706.18
#2021-03-24|1653.84
#2021-03-25|1670.37
#2021-03-26|1665.30
#2021-03-29|1658.12
#2021-03-30|1691.86
#2021-03-31|1718.80
#2021-04-01|1714.13
#2021-04-02|1719.53
#2021-04-05|1754.72
#2021-04-06|1754.15
#2021-04-07|1738.71
#2021-04-08|1742.66
#2021-04-09|1731.54
#2021-04-12|1746.44
#2021-04-13|1799.95
#2021-04-14|1779.69
#2021-04-15|1791.54
#2021-04-16|1801.87
#2021-04-19|1780.43
#2021-04-20|1762.87
#2021-04-21|1771.65
#2021-04-22|1761.04
#2021-04-23|1771.18
#2021-04-26|1782.24
#2021-04-27|1749.94
#2021-04-28|1744.76
#2021-04-29|1713.16
#2021-04-30|1723.86
#2021-05-03|1709.66
#2021-05-04|1687.39
#2021-05-05|1694.63
#2021-05-06|1704.03
#2021-05-07|1720.41
#2021-05-10|1692.66
#2021-05-11|1660.34
#2021-05-12|1627.68
#2021-05-13|1610.73
#2021-05-14|1642.90
#2021-05-17|1643.08
#2021-05-18|1659.64
#2021-05-19|1634.41
#2021-05-20|1662.24
#2021-05-21|1670.09
#2021-05-24|1695.46
#2021-05-25|1697.75
#2021-05-26|1720.88
#2021-05-27|1744.42
#2021-05-28|1749.28
#2021-05-31|1748.61
#2021-06-01|1773.29
#2021-06-02|1772.71
#2021-06-03|1762.72
#2021-06-04|1797.56
#2021-06-07|1800.96
#2021-06-08|1797.32
#2021-06-09|1785.92
#2021-06-10|1787.60
#2021-06-11|1792.18
#2021-06-14|1792.43
#2021-06-15|1783.70
#2021-06-16|1785.53
#2021-06-17|1783.59
#2021-06-18|1761.59
#2021-06-21|1759.34
#2021-06-22|1778.14
#2021-06-23|1804.49
#2021-06-24|1828.13
#2021-06-25|1826.78
#2021-06-28|1831.69
#2021-06-29|1821.74
#2021-06-30|1808.02
#2021-07-01|1807.10
#2021-07-02|1812.39
#2021-07-05|1814.87
#2021-07-06|1783.65
#2021-07-07|1760.67
#2021-07-08|1757.23
#2021-07-09|1772.31
#2021-07-12|1813.23
#2021-07-13|1797.02
#2021-07-14|1776.47
#2021-07-15|1762.93
#2021-07-16|1748.66
#2021-07-19|1729.88
#2021-07-20|1740.02
#2021-07-21|1753.86
#2021-07-22|1746.53
#2021-07-23|1746.95
#2021-07-26|1763.22
#2021-07-27|1747.74
#2021-07-28|1748.92
#2021-07-29|1800.54
#2021-07-30|1801.11
#2021-08-02|1842.81
#2021-08-03|1842.54
#2021-08-04|1830.11
#2021-08-05|1831.58
#2021-08-06|1815.59
#2021-08-09|1820.61
#2021-08-10|1818.62
#2021-08-11|1826.85
#2021-08-12|1843.69
#2021-08-13|1837.59
#2021-08-16|1796.94
#2021-08-17|1756.59
#2021-08-18|1774.12
#2021-08-19|1728.62
#2021-08-20|1704.26
#2021-08-23|1745.49
#2021-08-24|1761.51
#2021-08-25|1772.00
#2021-08-26|1757.10
#2021-08-27|1774.54
#2021-08-30|1798.20
#2021-08-31|1807.74
#2021-09-01|1806.35
#2021-09-02|1803.89
#2021-09-03|1810.67
#2021-09-06|1821.21
#2021-09-07|1839.19
#2021-09-08|1830.36
#2021-09-09|1824.06
#2021-09-10|1811.91
#2021-09-13|1816.78
#2021-09-14|1831.89
#2021-09-15|1842.44
#2021-09-16|1832.64
#2021-09-17|1832.79
#2021-09-20|1788.70
#2021-09-21|1793.28
#2021-09-22|1809.09
#2021-09-23|1818.42
#2021-09-24|1847.44
#2021-09-27|1875.50
#2021-09-28|1861.35
#2021-09-29|1862.53
#2021-09-30|1838.44
#2021-10-01|1833.05
#2021-10-04|1836.11
#2021-10-05|1830.03
#2021-10-06|1808.76
#2021-10-07|1848.58
#2021-10-08|1860.53
#2021-10-11|1880.55
#2021-10-12|1897.15
#2021-10-13|1906.50
#2021-10-14|1918.19
#2021-10-15|1953.96
#2021-10-18|1977.96
#2021-10-19|1968.13
#2021-10-20|1972.91
#2021-10-21|1993.25
#2021-10-22|2005.61
#2021-10-25|2101.60
#2021-10-26|2103.51
#2021-10-27|2116.85
#2021-10-28|2154.62
#2021-10-29|2183.64
#2021-11-01|2280.23
#2021-11-02|2251.63
#2021-11-03|2287.82
#2021-11-04|2321.26
#2021-11-05|2323.22
#2021-11-08|2277.29
#2021-11-09|2153.40
#2021-11-10|2181.22
#2021-11-11|2182.06
#2021-11-12|2172.58
#2021-11-15|2164.36
#2021-11-16|2205.63
#2021-11-17|2236.81
#2021-11-18|2236.75
#2021-11-19|2269.92
#2021-11-22|2288.50
#2021-11-23|2238.51
#2021-11-24|2234.41
#2021-11-25|2229.77
#2021-11-26|2170.90
#2021-11-29|2194.05
#2021-11-30|2183.59
#2021-12-01|2167.35
#2021-12-02|2166.21
#2021-12-03|2103.49
#2021-12-06|2094.46
#2021-12-07|2160.73
#2021-12-08|2171.85
#2021-12-09|2110.68
#2021-12-10|2122.07
#2021-12-13|2056.87
#2021-12-14|2044.52
#2021-12-15|2069.64
#2021-12-16|2038.73
#2021-12-17|2017.90
#2021-12-20|1958.06
#2021-12-21|2002.81
#2021-12-22|2072.66
#2021-12-23|2139.05
#2021-12-24|2140.03
#2021-12-27|2166.76
#2021-12-28|2167.62
#2021-12-29|2159.22
#2021-12-30|2142.22
#2021-12-31|2137.11
#2022-01-03|2269.16
#2022-01-04|2276.11
#2022-01-05|2234.19
#2022-01-06|2216.01
#2022-01-07|2185.43
#2022-01-10|2207.65
#2022-01-11|2214.49
#2022-01-12|2267.48
#2022-01-13|2225.02
#2022-01-14|2231.46
#2022-01-17|2234.65
#2022-01-18|2200.87
#2022-01-19|2130.86
#2022-01-20|2127.23
#2022-01-21|2060.54
#2022-01-24|2026.10
#2022-01-25|2003.87
#2022-01-26|2019.49
#2022-01-27|1902.13
#2022-01-28|1923.54
#2022-01-31|2017.21
#2022-02-01|2018.51
#2022-02-02|2007.53
#2022-02-03|1994.37
#2022-02-04|2002.13
#2022-02-07|1983.49
#2022-02-08|1996.63
#2022-02-09|2031.75
#2022-02-10|1996.21
#2022-02-11|1950.30
#2022-02-14|1937.15
#2022-02-15|1992.84
#2022-02-16|2008.53
#2022-02-17|1957.81
#2022-02-18|1938.25
#2022-02-21|1930.21
#2022-02-22|1875.89
#2022-02-23|1824.04
#2022-02-24|1813.91
#2022-02-25|1845.52
#2022-02-28|1888.25
#2022-03-01|1854.51
#2022-03-02|1843.99
#2022-03-03|1794.58
#2022-03-04|1746.20
#2022-03-07|1659.52
#2022-03-08|1663.62
#2022-03-09|1726.80
#2022-03-10|1726.49
#2022-03-11|1663.75
#2022-03-14|1643.72
#2022-03-15|1687.38
#2022-03-16|1755.72
#2022-03-17|1798.74
#2022-03-18|1822.75
#2022-03-21|1829.53
#2022-03-22|1905.85
#2022-03-23|1916.49
#2022-03-24|1936.25
#2022-03-25|1923.59
#2022-03-28|1992.99
#2022-03-29|2043.88
#2022-03-30|2030.10
#2022-03-31|2006.36
#2022-04-01|1999.29
#2022-04-04|2057.65
#2022-04-05|1993.76
#2022-04-06|1934.60
#2022-04-07|1929.31
#2022-04-08|1892.73
#2022-04-11|1845.44
#2022-04-12|1849.22
#2022-04-13|1890.12
#2022-04-14|1859.26
#2022-04-15|1862.56
#2022-04-18|1875.54
#2022-04-19|1905.43
#2022-04-20|1885.82
#2022-04-21|1906.28
#2022-04-22|1882.67
#2022-04-25|1867.37
#2022-04-26|1754.75
#2022-04-27|1752.23
#2022-04-28|1763.56
#2022-04-29|1760.07
#2022-05-02|1784.36
#2022-05-03|1797.71
#2022-05-04|1839.03
#2022-05-05|1757.08
#2022-05-06|1750.92
#2022-05-09|1658.32
#2022-05-10|1660.01
#2022-05-11|1589.86
#2022-05-12|1581.82
#2022-05-13|1641.01
#2022-05-16|1594.50
#2022-05-17|1642.15
#2022-05-18|1593.27
#2022-05-19|1588.95
#2022-05-20|1554.88
#2022-05-23|1575.83
#2022-05-24|1527.27
#2022-05-25|1555.99
#2022-05-26|1618.23
#2022-05-27|1675.14
#2022-05-30|1689.18
#2022-05-31|1687.48
#2022-06-01|1683.33
#2022-06-02|1720.71
#2022-06-03|1640.55
#2022-06-06|1656.00
#2022-06-07|1658.20
#2022-06-08|1668.77
#2022-06-09|1654.42
#2022-06-10|1614.69
#2022-06-13|1529.69
#2022-06-14|1535.11
#2022-06-15|1572.57
#2022-06-16|1512.77
#2022-06-17|1501.40
#2022-06-20|1510.49
#2022-06-21|1579.08
#2022-06-22|1577.83
#2022-06-23|1573.91
#2022-06-24|1606.98
#2022-06-27|1613.90
#2022-06-28|1586.21
#2022-06-29|1549.56
#2022-06-30|1524.51
#2022-07-01|1526.21
#2022-07-04|1528.71
#2022-07-05|1533.86
#2022-07-06|1517.95
#2022-07-07|1580.59
#2022-07-08|1603.81
#2022-07-11|1548.00
#2022-07-12|1540.11
#2022-07-13|1549.32
#2022-07-14|1544.36
#2022-07-15|1569.58
#2022-07-18|1579.62
#2022-07-19|1614.82
#2022-07-20|1626.25
#2022-07-21|1691.76
#2022-07-22|1694.28
#2022-07-25|1676.28
#2022-07-26|1643.69
#2022-07-27|1689.94
#2022-07-28|1720.41
#2022-07-29|1772.87
#2022-08-01|1804.06
#2022-08-02|1801.30
#2022-08-03|1816.62
#2022-08-04|1810.89
#2022-08-05|1750.91
#2022-08-08|1772.20
#2022-08-09|1736.40
#2022-08-10|1787.78
#2022-08-11|1771.72
#2022-08-12|1817.50
#2022-08-15|1842.61
#2022-08-16|1831.70
#2022-08-17|1821.00
#2022-08-18|1811.30
#2022-08-19|1782.14
#2022-08-22|1743.97
#2022-08-23|1757.64
#2022-08-24|1757.98
#2022-08-25|1765.18
#2022-08-26|1733.44
#2022-08-29|1717.41
#2022-08-30|1704.63
#2022-08-31|1695.12
#2022-09-01|1679.35
#2022-09-02|1665.70
#2022-09-05|1648.82
#2022-09-06|1656.99
#2022-09-07|1683.74
#2022-09-08|1706.81
#2022-09-09|1745.76
#2022-09-12|1771.10
#2022-09-13|1719.81
#2022-09-14|1741.23
#2022-09-15|1740.90
#2022-09-16|1732.48
#2022-09-19|1752.89
#2022-09-20|1740.24
#2022-09-21|1702.24
#2022-09-22|1669.07
#2022-09-23|1612.06
#2022-09-26|1591.09
#2022-09-27|1610.62
#2022-09-28|1618.34
#2022-09-29|1551.83
#2022-09-30|1525.44
#2022-10-03|1483.21
#2022-10-04|1535.57
#2022-10-05|1508.05
#2022-10-06|1502.05
#2022-10-07|1448.07
#2022-10-10|1434.44
#2022-10-11|1410.09
#2022-10-12|1411.59
#2022-10-13|1426.07
#2022-10-14|1384.68
#2022-10-17|1429.87
#2022-10-18|1443.95
#2022-10-19|1443.12
#2022-10-20|1400.98
#2022-10-21|1421.76
#2022-10-24|1423.48
#2022-10-25|1470.50
#2022-10-26|1483.39
#2022-10-27|1484.97
#2022-10-28|1495.01
#2022-10-31|1498.32
#2022-11-01|1499.02
#2022-11-02|1465.76
#2022-11-03|1456.46
#2022-11-04|1452.40
#2022-11-07|1440.15
#2022-11-08|1431.98
#2022-11-09|1381.50
#2022-11-10|1441.41
#2022-11-11|1488.88
#2022-11-14|1465.59
#2022-11-15|1487.14
#2022-11-16|1448.40
#2022-11-17|1428.15
#2022-11-18|1429.79
#2022-11-21|1386.57
#2022-11-22|1402.83
#2022-11-23|1443.64
#2022-11-24|1449.66
#2022-11-25|1446.20
#2022-11-28|1436.91
#2022-11-29|1431.25
#2022-11-30|1479.59
#2022-12-01|1491.96
#2022-12-02|1482.77
#2022-12-05|1437.33
#2022-12-06|1422.48
#2022-12-07|1401.92
#2022-12-08|1400.64
#2022-12-09|1419.52
#2022-12-12|1387.90
#2022-12-13|1379.91
#2022-12-14|1371.23
#2022-12-15|1355.60
#2022-12-16|1322.72
#2022-12-19|1310.89
#2022-12-20|1278.13
#2022-12-21|1270.90
#2022-12-22|1231.84
#2022-12-23|1218.31
#2022-12-26|1221.74
#2022-12-27|1180.66
#2022-12-28|1183.07
#2022-12-29|1217.76
#2022-12-30|1222.80
#2023-01-02|1230.02
#2023-01-03|1192.95
#2023-01-04|1211.25
#2023-01-05|1200.80
#2023-01-06|1224.20
#2023-01-09|1250.35
#2023-01-10|1253.14
#2023-01-11|1272.45
#2023-01-12|1291.99
#2023-01-13|1281.48
#2023-01-16|1276.40
#2023-01-17|1310.72
#2023-01-18|1308.61
#2023-01-19|1286.55
#2023-01-20|1305.78
#2023-01-23|1344.49
#2023-01-24|1350.28
#2023-01-25|1356.10
#2023-01-26|1403.63
#2023-01-27|1466.53
#2023-01-30|1425.66
#2023-01-31|1456.06
#2023-02-01|1492.49
#2023-02-02|1524.00
#2023-02-03|1513.29
#2023-02-06|1517.09
#2023-02-07|1526.31
#2023-02-08|1536.85
#2023-02-09|1558.30
#2023-02-10|1513.91
#2023-02-13|1509.02
#2023-02-14|1554.37
#2023-02-15|1568.02
#2023-02-16|1543.95
#2023-02-17|1561.00
#2023-02-20|1562.30
#2023-02-21|1518.96
#2023-02-22|1519.02
#2023-02-23|1520.12
#2023-02-24|1491.72
#2023-02-27|1526.05
#2023-02-28|1520.23
#2023-03-01|1519.28
#2023-03-02|1485.91
#2023-03-03|1524.48
#2023-03-06|1520.63
#2023-03-07|1494.55
#2023-03-08|1477.89
#2023-03-09|1446.02
#2023-03-10|1438.05
#2023-03-13|1425.93
#2023-03-14|1431.57
#2023-03-15|1415.60
#2023-03-16|1425.28
#2023-03-17|1409.47
#2023-03-20|1413.27
#2023-03-21|1463.90
#2023-03-22|1452.81
#2023-03-23|1461.71
#2023-03-24|1449.82
#2023-03-27|1455.51
#2023-03-28|1455.44
#2023-03-29|1482.00
#2023-03-30|1496.04
#2023-03-31|1541.48
#2023-04-03|1511.64
#2023-04-04|1505.31
#2023-04-05|1469.70
#2023-04-06|1456.26
#2023-04-07|1456.01
#2023-04-10|1455.56
#2023-04-11|1473.70
#2023-04-12|1458.79
#2023-04-13|1476.61
#2023-04-14|1472.24
#2023-04-17|1480.50
#2023-04-18|1476.55
#2023-04-19|1457.77
#2023-04-20|1398.36
#2023-04-21|1397.04
#2023-04-24|1396.98
#2023-04-25|1387.08
#2023-04-26|1369.69
#2023-04-27|1393.54
#2023-04-28|1411.42
#2023-05-01|1405.12
#2023-05-02|1397.89
#2023-05-03|1402.93
#2023-05-04|1402.33
#2023-05-05|1435.86
#2023-05-08|1445.54
#2023-05-09|1443.72
#2023-05-10|1448.66
#2023-05-11|1456.15
#2023-05-12|1443.23
#2023-05-15|1436.68
#2023-05-16|1426.22
#2023-05-17|1447.20
#2023-05-18|1464.30
#2023-05-19|1475.58
#2023-05-22|1505.18
#2023-05-23|1485.54
#2023-05-24|1477.29
#2023-05-25|1472.79
#2023-05-26|1503.35
#2023-05-29|1503.48
#2023-05-30|1529.78
#2023-05-31|1518.72
#2023-06-01|1537.11
#2023-06-02|1580.52
#2023-06-05|1600.95
#2023-06-06|1621.70
#2023-06-07|1630.06
#2023-06-08|1659.87
#2023-06-09|1695.60
#2023-06-12|1718.17
#2023-06-13|1767.11
#2023-06-14|1787.40
#2023-06-15|1788.39
#2023-06-16|1796.14
#2023-06-19|1784.85
#2023-06-20|1814.49
#2023-06-21|1769.41
#2023-06-22|1779.10
#2023-06-23|1736.74
#2023-06-26|1700.57
#2023-06-27|1732.52
#2023-06-28|1765.46
#2023-06-29|1771.04
#2023-06-30|1793.09
#2023-07-03|1856.29
#2023-07-04|1854.62
#2023-07-05|1865.84
#2023-07-06|1842.76
#2023-07-07|1840.64
#2023-07-10|1823.80
#2023-07-11|1828.37
#2023-07-12|1845.14
#2023-07-13|1865.25
#2023-07-14|1872.19
#2023-07-17|1886.80
#2023-07-18|1903.96
#2023-07-19|1906.67
#2023-07-20|1822.05
#2023-07-21|1808.72
#2023-07-24|1844.33
#2023-07-25|1839.38
#2023-07-26|1834.00
#2023-07-27|1811.85
#2023-07-28|1844.80
#2023-07-31|1857.19
#2023-08-01|1841.02
#2023-08-02|1809.15
#2023-08-03|1812.82
#2023-08-04|1800.73
#2023-08-07|1793.36
#2023-08-08|1776.88
#2023-08-09|1743.83
#2023-08-10|1753.50
#2023-08-11|1736.27
#2023-08-14|1714.96
#2023-08-15|1692.98
#2023-08-16|1658.62
#2023-08-17|1640.70
#2023-08-18|1625.04
#2023-08-21|1665.99
#2023-08-22|1682.68
#2023-08-23|1696.80
#2023-08-24|1670.78
#2023-08-25|1687.88
#2023-08-28|1702.55
#2023-08-29|1763.37
#2023-08-30|1771.34
#2023-08-31|1783.30
#2023-09-01|1745.14
#2023-09-04|1758.91
#2023-09-05|1781.44
#2023-09-06|1776.05
#2023-09-07|1768.41
#2023-09-08|1755.65
#2023-09-11|1829.74
#2023-09-12|1825.31
#2023-09-13|1839.55
#2023-09-14|1863.00
#2023-09-15|1873.17
#2023-09-18|1842.23
#2023-09-19|1858.26
#2023-09-20|1837.53
#2023-09-21|1804.44
#2023-09-22|1775.34
#2023-09-25|1773.80
#2023-09-26|1750.35
#2023-09-27|1740.66
#2023-09-28|1758.68
#2023-09-29|1765.26
#2023-10-02|1763.93
#2023-10-03|1726.24
#2023-10-04|1742.39
#2023-10-05|1752.82
#2023-10-06|1757.29
#2023-10-09|1755.70
#2023-10-10|1783.78
#2023-10-11|1789.10
#2023-10-12|1786.54
#2023-10-13|1748.50
#2023-10-16|1753.36
#2023-10-17|1760.44
#2023-10-18|1719.02
#2023-10-19|1636.61
#2023-10-20|1605.43
#2023-10-23|1600.86
#2023-10-24|1609.01
#2023-10-25|1603.19
#2023-10-26|1566.56
#2023-10-27|1570.79
#2023-10-30|1530.29
#2023-10-31|1531.78
#2023-11-01|1567.37
#2023-11-02|1616.30
#2023-11-03|1636.96
#2023-11-06|1653.07
#2023-11-07|1650.03
#2023-11-08|1636.13
#2023-11-09|1611.31
#2023-11-10|1613.47
#2023-11-13|1640.49
#2023-11-14|1703.52
#2023-11-15|1732.86
#2023-11-16|1706.15
#2023-11-17|1718.94
#2023-11-20|1712.04
#2023-11-21|1714.77
#2023-11-22|1688.38
#2023-11-23|1692.48
#2023-11-24|1706.50
#2023-11-27|1701.38
#2023-11-28|1732.50
#2023-11-29|1738.46
#2023-11-30|1720.37
#2023-12-01|1726.26
#2023-12-04|1707.07
#2023-12-05|1712.91
#2023-12-06|1733.88
#2023-12-07|1746.43
#2023-12-08|1730.99
#2023-12-11|1720.17
#2023-12-12|1710.21
#2023-12-13|1715.43
#2023-12-14|1764.23
#2023-12-15|1778.00
#2023-12-18|1767.73
#2023-12-19|1785.72
#2023-12-20|1757.97
#2023-12-21|1772.04
#2023-12-22|1764.94
#2023-12-25|1766.79
#2023-12-26|1778.77
#2023-12-27|1802.80
#2023-12-28|1787.10
#2023-12-29|1778.81
#2024-01-01|1778.90
#2024-01-02|1769.44
#2024-01-03|1721.12
#2024-01-04|1725.08
#2024-01-05|1734.38
#2024-01-08|1745.04
#2024-01-09|1724.04
#2024-01-10|1723.69
#2024-01-11|1718.53
#2024-01-12|1691.06
#2024-01-15|1687.26
#2024-01-16|1681.93
#2024-01-17|1651.23
#2024-01-18|1651.58
#2024-01-19|1657.54
#2024-01-22|1654.03
#2024-01-23|1658.50
#2024-01-24|1655.96
#2024-01-25|1585.77
#2024-01-26|1578.69
#2024-01-29|1621.25
#2024-01-30|1623.72
#2024-01-31|1626.90
#2024-02-01|1629.27
#2024-02-02|1628.62
#2024-02-05|1609.17
#2024-02-06|1647.57
#2024-02-07|1677.71
#2024-02-08|1691.42
#2024-02-09|1694.63
#2024-02-12|1683.37
#2024-02-13|1678.67
#2024-02-14|1683.31
#2024-02-15|1725.94
#2024-02-16|1736.64
#2024-02-19|1737.29
#2024-02-20|1715.88
#2024-02-21|1722.58
#2024-02-22|1749.45
#2024-02-23|1735.53
#2024-02-26|1758.67
#2024-02-27|1773.91
#2024-02-28|1782.38
#2024-02-29|1794.99
#2024-03-01|1804.89
#2024-03-04|1758.32
#2024-03-05|1744.80
#2024-03-06|1742.13
#2024-03-07|1731.97
#2024-03-08|1722.34
#2024-03-11|1710.30
#2024-03-12|1709.80
#2024-03-13|1682.54
#2024-03-14|1657.66
#2024-03-15|1663.16
#2024-03-18|1710.45
#2024-03-19|1710.62
#2024-03-20|1725.63
#2024-03-21|1740.73
#2024-03-22|1740.14
#2024-03-25|1735.99
#2024-03-26|1752.03
#2024-03-27|1764.64
#2024-03-28|1753.70
#2024-03-29|1752.55
#2024-04-01|1725.37
#2024-04-02|1697.37
#2024-04-03|1702.25
#2024-04-04|1720.00
#2024-04-05|1693.64
#2024-04-08|1737.02
#2024-04-09|1761.78
#2024-04-10|1730.67
#2024-04-11|1740.50
#2024-04-12|1720.52
#2024-04-15|1684.50
#2024-04-16|1645.73
#2024-04-17|1629.01
#2024-04-18|1619.37
#2024-04-19|1596.68
#2024-04-22|1590.42
#2024-04-23|1599.35
#2024-04-24|1664.60
#2024-04-25|1666.63
#2024-04-26|1659.81
#2024-04-29|1739.15
#2024-04-30|1712.94
#2024-05-01|1696.19
#2024-05-02|1716.41
#2024-05-03|1726.88
#2024-05-06|1738.15
#2024-05-07|1716.91
#2024-05-08|1695.21
#2024-05-09|1682.48
#2024-05-10|1659.86
#2024-05-13|1665.19
#2024-05-14|1686.36
#2024-05-15|1683.15
#2024-05-16|1676.99
#2024-05-17|1693.73
#2024-05-20|1688.55
#2024-05-21|1712.89
#2024-05-22|1685.86
#2024-05-23|1664.45
#2024-05-24|1680.02
#2024-05-27|1691.09
#2024-05-28|1681.95
#2024-05-29|1664.44
#2024-05-30|1668.56
#2024-05-31|1679.47
#2024-06-03|1683.14
#2024-06-04|1666.34
#2024-06-05|1652.64
#2024-06-06|1667.26
#2024-06-07|1658.79
#2024-06-10|1657.96
#2024-06-11|1643.11
#2024-06-12|1661.42
#2024-06-13|1654.39
#2024-06-14|1630.60
#2024-06-17|1648.63
#2024-06-18|1646.63
#2024-06-19|1655.70
#2024-06-20|1640.44
#2024-06-21|1635.26
#2024-06-24|1649.78
#2024-06-25|1679.76
#2024-06-26|1696.97
#2024-06-27|1698.95
#2024-06-28|1706.10
#2024-07-01|1739.03
#2024-07-02|1801.67
#2024-07-03|1848.06
#2024-07-04|1865.58
#2024-07-05|1867.39
#2024-07-08|1866.47
#2024-07-09|1887.19
#2024-07-10|1893.90
#2024-07-11|1853.92
#2024-07-12|1880.72
#2024-07-15|1890.46
#2024-07-16|1900.22
#2024-07-17|1884.32
#2024-07-18|1867.19
#2024-07-19|1821.85
#2024-07-22|1858.16
#2024-07-23|1843.38
#2024-07-24|1753.29
#2024-07-25|1736.89
#2024-07-26|1726.41
#2024-07-29|1769.55
#2024-07-30|1741.71
#2024-07-31|1785.44
#2024-08-01|1698.63
#2024-08-02|1645.12
#2024-08-05|1541.75
#2024-08-06|1596.94
#2024-08-07|1564.13
#2024-08-08|1583.31
#2024-08-09|1592.34
#2024-08-12|1576.83
#2024-08-13|1624.70
#2024-08-14|1623.95
#2024-08-15|1668.97
#2024-08-16|1699.45
#2024-08-19|1717.34
#2024-08-20|1722.41
#2024-08-21|1731.65
#2024-08-22|1687.34
#2024-08-23|1732.94
#2024-08-26|1702.92
#2024-08-27|1699.37
#2024-08-28|1697.66
#2024-08-29|1694.83
#2024-08-30|1726.20
#2024-09-02|1721.19
#2024-09-03|1704.34
#2024-09-04|1711.41
#2024-09-05|1735.24
#2024-09-06|1671.32
#2024-09-09|1672.79
#2024-09-10|1684.87
#2024-09-11|1679.49
#2024-09-12|1703.63
#2024-09-13|1710.92
#2024-09-16|1701.82
#2024-09-17|1698.82
#2024-09-18|1710.49
#2024-09-19|1782.15
#2024-09-20|1762.00
#2024-09-23|1800.36
#2024-09-24|1821.48
#2024-09-25|1822.32
#2024-09-26|1843.03
#2024-09-27|1890.67
#2024-09-30|1850.20
#2024-10-01|1843.34
#2024-10-02|1806.88
#2024-10-03|1776.47
#2024-10-04|1799.92
#2024-10-07|1788.78
#2024-10-08|1772.77
#2024-10-09|1763.53
#2024-10-10|1767.34
#2024-10-11|1703.37
#2024-10-14|1703.69
#2024-10-15|1694.01
#2024-10-16|1692.67
#2024-10-17|1685.91
#2024-10-18|1694.19
#2024-10-21|1681.18
#2024-10-22|1676.47
#2024-10-23|1669.87
#2024-10-24|1800.16
#2024-10-25|1823.04
#2024-10-28|1821.59
#2024-10-29|1800.54
#2024-10-30|1795.30
#2024-10-31|1758.33
#2024-11-01|1741.63
#2024-11-04|1734.24
#2024-11-05|1770.18
#2024-11-06|1862.11
#2024-11-07|1904.10
#2024-11-08|1961.20
#2024-11-11|2046.07
#2024-11-12|1981.30
#2024-11-13|1969.28
#2024-11-14|1911.08
#2024-11-15|1945.76
#2024-11-18|2000.60
#2024-11-19|2030.09
#2024-11-20|2003.92
#2024-11-21|1997.08
#2024-11-22|2036.60
#2024-11-25|2011.29
#2024-11-26|1995.96
#2024-11-27|1975.70
#2024-11-28|1976.53
#2024-11-29|2011.57
#2024-12-02|2055.58
#2024-12-03|2046.70
#2024-12-04|2058.13
#2024-12-05|2092.07
#2024-12-06|2154.53
#2024-12-09|2162.84
#2024-12-10|2197.80
#2024-12-11|2262.40
#2024-12-12|2250.76
#2024-12-13|2293.17
#2024-12-16|2358.55
#2024-12-17|2401.47
#2024-12-18|2290.87
#2024-12-19|2261.11
#2024-12-20|2228.26
#2024-12-23|2263.27
#2024-12-24|2364.85
#2024-12-25|2379.26
#2024-12-26|2377.78
#2024-12-27|2323.85
#2024-12-30|2272.27
#2024-12-31|2232.14
#2025-01-01|2233.59
#2025-01-02|2157.01
#2025-01-03|2249.87
#2025-01-06|2245.81
#2025-01-07|2198.42
#2025-01-08|2193.10
#2025-01-09|2180.75
#2025-01-10|2170.95
#2025-01-13|2190.95
#2025-01-14|2174.41
#2025-01-15|2275.18
#2025-01-16|2229.00
#2025-01-17|2258.38
#2025-01-20|2276.31
#2025-01-21|2276.15
#2025-01-22|2248.55
#2025-01-23|2244.71
#2025-01-24|2227.48
#2025-01-27|2214.10
#2025-01-28|2199.28
#2025-01-29|2180.16
#2025-01-30|2220.05
#2025-01-31|2229.46
#2025-02-03|2133.61
#2025-02-04|2178.53
#2025-02-05|2154.62
#2025-02-06|2141.33
#2025-02-07|2099.35
#2025-02-10|2064.52
#2025-02-11|1990.19
#2025-02-12|2010.07
#2025-02-13|2085.64
#2025-02-14|2097.06
#2025-02-17|2091.95
#2025-02-18|2092.32
#2025-02-19|2102.11
#2025-02-20|2083.88
#2025-02-21|2035.34
#2025-02-24|2017.36
#2025-02-25|1940.04
#2025-02-26|1914.03
#2025-02-27|1891.66
#2025-02-28|1895.11
#2025-03-03|1884.58
#2025-03-04|1826.77
#2025-03-05|1880.37
#2025-03-06|1848.38
#2025-03-07|1845.93
#2025-03-10|1732.88
#2025-03-11|1745.02
#2025-03-12|1796.53
#2025-03-13|1764.40
#2025-03-14|1799.93
#2025-03-17|1773.41
#2025-03-18|1757.39
#2025-03-19|1793.62
#2025-03-20|1793.16
#2025-03-21|1813.28
#2025-03-24|1906.84
#2025-03-25|1938.80
#2025-03-26|1887.52
#2025-03-27|1870.04
#2025-03-28|1821.43
#2025-03-31|1788.96
#2025-04-01|1820.81
#2025-04-02|1867.95
#2025-04-03|1783.94
#2025-04-04|1685.19
#2025-04-07|1599.05
#2025-04-08|1589.69
#2025-04-09|1741.35
#2025-04-10|1721.88
#2025-04-11|1716.68
#2025-04-14|1729.81
#2025-04-15|1757.41
#2025-04-16|1711.91
#2025-04-17|1718.31
#2025-04-18|1726.67
#2025-04-21|1681.41
#2025-04-22|1719.91
#2025-04-23|1782.15
#2025-04-24|1821.17
#2025-04-25|1899.36
#2025-04-28|1923.34
#2025-04-29|1943.59
#2025-04-30|1906.14
#2025-05-01|1895.83
#2025-05-02|1934.42
#2025-05-05|1916.61
#2025-05-06|1905.79
#2025-05-07|1898.43
#2025-05-08|1919.65
#2025-05-09|1971.64
#2025-05-12|2046.01
#2025-05-13|2106.03
#2025-05-14|2142.30
#2025-05-15|2116.82
#2025-05-16|2139.83
#2025-05-19|2121.66
#2025-05-20|2134.49
#2025-05-21|2111.49
#2025-05-22|2116.81
#2025-05-23|2114.53
#2025-05-26|2108.64
#2025-05-27|2172.75
#2025-05-28|2151.78
#2025-05-29|2178.09
#2025-05-30|2138.94
#2025-06-02|2113.04
#2025-06-03|2117.18
#2025-06-04|2084.75
#2025-06-05|1933.26
#2025-06-06|1960.80
#2025-06-09|2005.81
#2025-06-10|2065.08
#2025-06-11|2071.14
#2025-06-12|2039.53
#2025-06-13|2036.30
#2025-06-16|2052.41
#2025-06-17|2004.09
#2025-06-18|2024.66
#2025-06-19|2009.53
#2025-06-20|2010.30
#2025-06-23|2083.42
#2025-06-24|2075.57
#2025-06-25|2031.36
#2025-06-26|2028.57
#2025-06-27|2037.55
#2025-06-30|2011.32
#2025-07-01|1965.89
#2025-07-02|2018.73
#2025-07-03|2024.76
#2025-07-04|2018.70
#2025-07-07|1941.61
#2025-07-08|1958.41
#2025-07-09|1963.62
#2025-07-10|2006.38
#2025-07-11|2016.65
#2025-07-14|2030.26
#2025-07-15|2008.73
#2025-07-16|2032.12
#2025-07-17|2031.94
#2025-07-18|2061.24
#2025-07-21|2063.90
#2025-07-22|2074.27
#2025-07-23|2145.65
#2025-07-24|2061.39
#2025-07-25|2080.54
#2025-07-28|2102.22
#2025-07-29|2073.85
#2025-07-30|2053.03
#2025-07-31|2002.56
#2025-08-01|1990.79
#2025-08-04|2010.45
#2025-08-05|2011.25
#2025-08-06|2051.81
#2025-08-07|2058.86
#2025-08-08|2096.63
#2025-08-11|2124.64
#2025-08-12|2146.92
#2025-08-13|2159.63
#2025-08-14|2134.71
#2025-08-15|2131.12
#2025-08-18|2154.85
#2025-08-19|2150.83
#2025-08-20|2137.16
#2025-08-21|2112.27
#2025-08-22|2196.58
#2025-08-25|2216.39
#2025-08-26|2221.85
#2025-08-27|2210.43
#2025-08-28|2204.07
#2025-08-29|2162.61
#2025-09-01|2160.75
#2025-09-02|2142.48
#2025-09-03|2152.54
#2025-09-04|2168.93
#2025-09-05|2225.55
#2025-09-08|2215.85
#2025-09-09|2217.08
#2025-09-10|2208.93
#2025-09-11|2270.78
#2025-09-12|2348.78
#2025-09-15|2392.61
#2025-09-16|2441.90
#2025-09-17|2460.99
#2025-09-18|2426.02
#2025-09-19|2449.72
#2025-09-22|2474.21
#2025-09-23|2451.17
#2025-09-24|2492.26
#2025-09-25|2437.72
#2025-09-26|2488.95
#2025-09-29|2491.24
#2025-09-30|2497.15
#2025-10-01|2542.18
#2025-10-02|2474.59
#2025-10-03|2461.83
#2025-10-06|2540.37
#2025-10-07|2478.00
#2025-10-08|2479.21
#2025-10-09|2455.62
#2025-10-10|2375.06
#2025-10-13|2437.38
#2025-10-14|2402.93
#2025-10-15|2435.69
#2025-10-16|2430.69
#2025-10-17|2456.81
#2025-10-20|2499.35
#2025-10-21|2495.25
#2025-10-22|2497.26
#2025-10-23|2519.18
#2025-10-24|2489.06
#2025-10-27|2556.10
#2025-10-28|2573.85
#2025-10-29|2578.25
#2025-10-30|2508.59
#2025-10-31|2551.71
#2025-11-03|2585.77
#2025-11-04|2510.84
#2025-11-05|2551.63
#2025-11-06|2522.83
#2025-11-07|2476.72
#2025-11-10|2526.47
#2025-11-11|2521.73
#2025-11-12|2512.40
#2025-11-13|2435.10
#2025-11-14|2429.76
#2025-11-17|2422.14
#2025-11-18|2369.53
#2025-11-19|2373.88
#2025-11-20|2338.97
#2025-11-21|2339.32
#2025-11-24|2420.97
#2025-11-25|2435.45
#2025-11-26|2469.55
#2025-11-27|2471.16
#2025-11-28|2486.18
#2025-12-01|2482.21
#2025-12-02|2475.71
#2025-12-03|2522.80
#2025-12-04|2571.73
#2025-12-05|2567.54
#2025-12-08|2526.00
#2025-12-09|2537.14
#2025-12-10|2568.05
#2025-12-11|2559.40
#2025-12-12|2619.17
#2025-12-15|2674.59
#2025-12-16|2705.96
#2025-12-17|2635.81
#2025-12-18|2680.58
#2025-12-19|2685.41
#2025-12-22|2717.70
#2025-12-23|2699.47
#2025-12-24|2695.52
#2025-12-25|2698.87
#2025-12-26|2663.42
#2025-12-29|2623.33
#2025-12-30|2606.84
#2025-12-31|2588.90
#2026-01-01|2589.93
#2026-01-02|2566.73
#2026-01-05|2612.07
#2026-01-06|2565.25
#2026-01-07|2549.12
#2026-01-08|2554.78
#2026-01-09|2591.18
#2026-01-12|2599.85
#2026-01-13|2629.47
#2026-01-14|2607.62
#2026-01-15|2617.72
#2026-01-16|2603.68
#2026-01-19|2605.69
#2026-01-20|2529.26
#2026-01-21|2583.71
#2026-01-22|2642.08
#2026-01-23|2637.80
#2026-01-26|2587.76
#2026-01-27|2576.90
#2026-01-28|2568.25
#2026-01-29|2544.07
#2026-01-30|2574.45
#2026-02-02|2536.76
#2026-02-03|2560.08
#2026-02-04|2538.85
#2026-02-05|2499.64
#2026-02-06|2553.89
#2026-02-09|2572.90
#2026-02-10|2614.47
#2026-02-11|2636.78
#2026-02-12|2602.38
#2026-02-13|2614.40
#2026-02-16|2596.65
#2026-02-17|2576.38
#2026-02-18|2583.08
#2026-02-19|2583.34
#2026-02-20|2564.67
#2026-02-23|2529.05
#2026-02-24|2563.40
#2026-02-25|2608.75
#2026-02-26|2591.26
#2026-02-27|2579.26
#2026-03-02|2569.70
#2026-03-03|2470.23
#2026-03-04|2471.70
#2026-03-05|2469.17
#2026-03-06|2442.99
#2026-03-09|2411.84
#2026-03-10|2442.12
#2026-03-11|2473.54
#2026-03-12|2417.37
#2026-03-13|2375.94
#2026-03-16|2388.09
#2026-03-17|2411.58
#2026-03-18|2396.39
#2026-03-19|2334.25
#2026-03-20|2287.00
#2026-03-23|2315.27
#2026-03-24|2338.72
#2026-03-25|2364.94
#2026-03-26|2313.82
#2026-03-27|2275.01
#2026-03-30|2227.03
#2026-03-31|2272.82
#2026-04-01|2346.33