Table Data - Nasdaq Global Automobiles and Parts Large Mid Cap Total Return Index
| Title | Nasdaq Global Automobiles and Parts Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQG4010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-05-19 |
| Last Updated | 2026-05-19 10:50 PM CDT |
| Notes | For more information about this series, see: NQG4010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 372.83 |
| 2001-04-02 | 371.99 |
| 2001-04-03 | 369.57 |
| 2001-04-04 | 374.81 |
| 2001-04-05 | 377.93 |
| 2001-04-06 | 376.22 |
| 2001-04-09 | 373.85 |
| 2001-04-10 | 376.31 |
| 2001-04-11 | 377.46 |
| 2001-04-12 | 381.26 |
| 2001-04-13 | . |
| 2001-04-16 | 376.95 |
| 2001-04-17 | 376.90 |
| 2001-04-18 | 390.77 |
| 2001-04-19 | 393.36 |
| 2001-04-20 | 393.06 |
| 2001-04-23 | 390.17 |
| 2001-04-24 | 389.42 |
| 2001-04-25 | 387.45 |
| 2001-04-26 | 392.87 |
| 2001-04-27 | 391.48 |
| 2001-04-30 | 393.32 |
| 2001-05-01 | 398.97 |
| 2001-05-02 | 408.00 |
| 2001-05-03 | 406.52 |
| 2001-05-04 | 408.12 |
| 2001-05-07 | 405.94 |
| 2001-05-08 | 399.78 |
| 2001-05-09 | 399.18 |
| 2001-05-10 | 398.64 |
| 2001-05-11 | 396.53 |
| 2001-05-14 | 392.50 |
| 2001-05-15 | 393.87 |
| 2001-05-16 | 397.19 |
| 2001-05-17 | 402.18 |
| 2001-05-18 | 398.42 |
| 2001-05-21 | 400.20 |
| 2001-05-22 | 395.99 |
| 2001-05-23 | 397.82 |
| 2001-05-24 | 396.18 |
| 2001-05-25 | 395.31 |
| 2001-05-28 | . |
| 2001-05-29 | 393.07 |
| 2001-05-30 | 387.84 |
| 2001-05-31 | 388.79 |
| 2001-06-01 | 387.51 |
| 2001-06-04 | 388.02 |
| 2001-06-05 | 388.90 |
| 2001-06-06 | 387.61 |
| 2001-06-07 | 387.57 |
| 2001-06-08 | 385.61 |
| 2001-06-11 | 385.34 |
| 2001-06-12 | 382.46 |
| 2001-06-13 | 382.86 |
| 2001-06-14 | 384.41 |
| 2001-06-15 | 380.37 |
| 2001-06-18 | 381.25 |
| 2001-06-19 | 382.27 |
| 2001-06-20 | 383.65 |
| 2001-06-21 | 390.38 |
| 2001-06-22 | 389.50 |
| 2001-06-25 | 391.13 |
| 2001-06-26 | 389.05 |
| 2001-06-27 | 387.62 |
| 2001-06-28 | 388.23 |
| 2001-06-29 | 392.39 |
| 2001-07-02 | 397.58 |
| 2001-07-03 | 397.21 |
| 2001-07-04 | . |
| 2001-07-05 | 394.18 |
| 2001-07-06 | 387.69 |
| 2001-07-09 | 390.94 |
| 2001-07-10 | 391.79 |
| 2001-07-11 | 396.10 |
| 2001-07-12 | 394.92 |
| 2001-07-13 | 396.76 |
| 2001-07-16 | 397.08 |
| 2001-07-17 | 397.02 |
| 2001-07-18 | 393.59 |
| 2001-07-19 | 393.78 |
| 2001-07-20 | 396.03 |
| 2001-07-23 | 387.41 |
| 2001-07-24 | 387.07 |
| 2001-07-25 | 390.17 |
| 2001-07-26 | 390.16 |
| 2001-07-27 | 392.35 |
| 2001-07-30 | 388.44 |
| 2001-07-31 | 392.38 |
| 2001-08-01 | 391.91 |
| 2001-08-02 | 394.12 |
| 2001-08-03 | 389.87 |
| 2001-08-06 | 387.44 |
| 2001-08-07 | 387.54 |
| 2001-08-08 | 385.51 |
| 2001-08-09 | 383.69 |
| 2001-08-10 | 385.69 |
| 2001-08-13 | 382.97 |
| 2001-08-14 | 384.34 |
| 2001-08-15 | 383.81 |
| 2001-08-16 | 378.68 |
| 2001-08-17 | 366.60 |
| 2001-08-20 | 358.99 |
| 2001-08-21 | 358.13 |
| 2001-08-22 | 362.60 |
| 2001-08-23 | 359.64 |
| 2001-08-24 | 363.33 |
| 2001-08-27 | 360.54 |
| 2001-08-28 | 357.30 |
| 2001-08-29 | 354.74 |
| 2001-08-30 | 349.03 |
| 2001-08-31 | 348.92 |
| 2001-09-03 | . |
| 2001-09-04 | 349.88 |
| 2001-09-05 | 346.98 |
| 2001-09-06 | 345.90 |
| 2001-09-07 | 341.55 |
| 2001-09-10 | 338.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 293.03 |
| 2001-09-18 | 289.65 |
| 2001-09-19 | 284.06 |
| 2001-09-20 | 267.67 |
| 2001-09-21 | 259.41 |
| 2001-09-24 | 268.64 |
| 2001-09-25 | 274.78 |
| 2001-09-26 | 270.82 |
| 2001-09-27 | 273.73 |
| 2001-09-28 | 284.17 |
| 2001-10-01 | 290.84 |
| 2001-10-02 | 296.64 |
| 2001-10-03 | 296.55 |
| 2001-10-04 | 301.17 |
| 2001-10-05 | 303.76 |
| 2001-10-08 | 303.10 |
| 2001-10-09 | 295.31 |
| 2001-10-10 | 301.52 |
| 2001-10-11 | 309.65 |
| 2001-10-12 | 310.40 |
| 2001-10-15 | 305.95 |
| 2001-10-16 | 306.19 |
| 2001-10-17 | 305.50 |
| 2001-10-18 | 302.61 |
| 2001-10-19 | 298.88 |
| 2001-10-22 | 300.04 |
| 2001-10-23 | 306.13 |
| 2001-10-24 | 308.30 |
| 2001-10-25 | 307.47 |
| 2001-10-26 | 307.82 |
| 2001-10-29 | 303.33 |
| 2001-10-30 | 298.96 |
| 2001-10-31 | 295.38 |
| 2001-11-01 | 302.23 |
| 2001-11-02 | 302.05 |
| 2001-11-05 | 308.42 |
| 2001-11-06 | 308.88 |
| 2001-11-07 | 306.43 |
| 2001-11-08 | 311.94 |
| 2001-11-09 | 311.92 |
| 2001-11-12 | 305.97 |
| 2001-11-13 | 308.18 |
| 2001-11-14 | 311.39 |
| 2001-11-15 | 315.44 |
| 2001-11-16 | 318.29 |
| 2001-11-19 | 329.56 |
| 2001-11-20 | 328.71 |
| 2001-11-21 | 326.01 |
| 2001-11-22 | . |
| 2001-11-23 | 328.94 |
| 2001-11-26 | 335.01 |
| 2001-11-27 | 331.43 |
| 2001-11-28 | 324.95 |
| 2001-11-29 | 325.80 |
| 2001-11-30 | 327.95 |
| 2001-12-03 | 323.17 |
| 2001-12-04 | 320.88 |
| 2001-12-05 | 328.25 |
| 2001-12-06 | 334.01 |
| 2001-12-07 | 329.33 |
| 2001-12-10 | 322.32 |
| 2001-12-11 | 319.94 |
| 2001-12-12 | 321.10 |
| 2001-12-13 | 314.16 |
| 2001-12-14 | 314.54 |
| 2001-12-17 | 314.56 |
| 2001-12-18 | 316.27 |
| 2001-12-19 | 315.32 |
| 2001-12-20 | 315.11 |
| 2001-12-21 | 316.59 |
| 2001-12-24 | 315.23 |
| 2001-12-25 | . |
| 2001-12-26 | 316.84 |
| 2001-12-27 | 323.40 |
| 2001-12-28 | 327.29 |
| 2001-12-31 | 327.49 |
| 2002-01-01 | . |
| 2002-01-02 | 328.94 |
| 2002-01-03 | 332.50 |
| 2002-01-04 | 341.14 |
| 2002-01-07 | 336.28 |
| 2002-01-08 | 333.33 |
| 2002-01-09 | 333.72 |
| 2002-01-10 | 328.96 |
| 2002-01-11 | 330.21 |
| 2002-01-14 | 328.70 |
| 2002-01-15 | 324.03 |
| 2002-01-16 | 322.92 |
| 2002-01-17 | 322.58 |
| 2002-01-18 | 324.71 |
| 2002-01-21 | . |
| 2002-01-22 | 320.72 |
| 2002-01-23 | 323.08 |
| 2002-01-24 | 326.15 |
| 2002-01-25 | 327.91 |
| 2002-01-28 | 336.06 |
| 2002-01-29 | 328.13 |
| 2002-01-30 | 326.66 |
| 2002-01-31 | 330.64 |
| 2002-02-01 | 329.87 |
| 2002-02-04 | 325.74 |
| 2002-02-05 | 317.07 |
| 2002-02-06 | 313.17 |
| 2002-02-07 | 315.17 |
| 2002-02-08 | 318.66 |
| 2002-02-11 | 321.14 |
| 2002-02-12 | 323.58 |
| 2002-02-13 | 331.02 |
| 2002-02-14 | 327.69 |
| 2002-02-15 | 327.33 |
| 2002-02-18 | . |
| 2002-02-19 | 318.29 |
| 2002-02-20 | 320.52 |
| 2002-02-21 | 328.18 |
| 2002-02-22 | 327.48 |
| 2002-02-25 | 333.32 |
| 2002-02-26 | 333.23 |
| 2002-02-27 | 335.78 |
| 2002-02-28 | 337.79 |
| 2002-03-01 | 345.51 |
| 2002-03-04 | 361.96 |
| 2002-03-05 | 358.54 |
| 2002-03-06 | 363.39 |
| 2002-03-07 | 372.13 |
| 2002-03-08 | 366.53 |
| 2002-03-11 | 370.01 |
| 2002-03-12 | 367.24 |
| 2002-03-13 | 367.78 |
| 2002-03-14 | 370.77 |
| 2002-03-15 | 376.38 |
| 2002-03-18 | 373.33 |
| 2002-03-19 | 379.47 |
| 2002-03-20 | 372.56 |
| 2002-03-21 | 371.77 |
| 2002-03-22 | 369.14 |
| 2002-03-25 | 363.64 |
| 2002-03-26 | 365.41 |
| 2002-03-27 | 366.51 |
| 2002-03-28 | 370.61 |
| 2002-03-29 | . |
| 2002-04-01 | 364.93 |
| 2002-04-02 | 363.76 |
| 2002-04-03 | 362.20 |
| 2002-04-04 | 361.91 |
| 2002-04-05 | 362.60 |
| 2002-04-08 | 361.38 |
| 2002-04-09 | 359.30 |
| 2002-04-10 | 365.70 |
| 2002-04-11 | 360.94 |
| 2002-04-12 | 360.80 |
| 2002-04-15 | 364.67 |
| 2002-04-16 | 372.85 |
| 2002-04-17 | 376.71 |
| 2002-04-18 | 377.29 |
| 2002-04-19 | 377.61 |
| 2002-04-22 | 376.75 |
| 2002-04-23 | 379.97 |
| 2002-04-24 | 378.00 |
| 2002-04-25 | 376.15 |
| 2002-04-26 | 372.68 |
| 2002-04-29 | 370.08 |
| 2002-04-30 | 372.49 |
| 2002-05-01 | 377.68 |
| 2002-05-02 | 375.92 |
| 2002-05-03 | 377.32 |
| 2002-05-06 | 375.78 |
| 2002-05-07 | 372.30 |
| 2002-05-08 | 378.34 |
| 2002-05-09 | 378.48 |
| 2002-05-10 | 378.90 |
| 2002-05-13 | 380.45 |
| 2002-05-14 | 382.07 |
| 2002-05-15 | 385.31 |
| 2002-05-16 | 386.43 |
| 2002-05-17 | 392.67 |
| 2002-05-20 | 389.38 |
| 2002-05-21 | 388.85 |
| 2002-05-22 | 390.83 |
| 2002-05-23 | 384.58 |
| 2002-05-24 | 388.56 |
| 2002-05-27 | . |
| 2002-05-28 | 387.17 |
| 2002-05-29 | 386.03 |
| 2002-05-30 | 383.24 |
| 2002-05-31 | 377.93 |
| 2002-06-03 | 377.18 |
| 2002-06-04 | 371.15 |
| 2002-06-05 | 370.18 |
| 2002-06-06 | 370.98 |
| 2002-06-07 | 368.18 |
| 2002-06-10 | 367.15 |
| 2002-06-11 | 368.38 |
| 2002-06-12 | 368.65 |
| 2002-06-13 | 362.31 |
| 2002-06-14 | 353.64 |
| 2002-06-17 | 354.42 |
| 2002-06-18 | 359.80 |
| 2002-06-19 | 354.31 |
| 2002-06-20 | 348.19 |
| 2002-06-21 | 345.35 |
| 2002-06-24 | 345.17 |
| 2002-06-25 | 347.97 |
| 2002-06-26 | 347.25 |
| 2002-06-27 | 348.26 |
| 2002-06-28 | 358.97 |
| 2002-07-01 | 354.42 |
| 2002-07-02 | 351.90 |
| 2002-07-03 | 349.45 |
| 2002-07-04 | . |
| 2002-07-05 | 355.92 |
| 2002-07-08 | 355.26 |
| 2002-07-09 | 355.08 |
| 2002-07-10 | 344.73 |
| 2002-07-11 | 340.20 |
| 2002-07-12 | 340.57 |
| 2002-07-15 | 337.11 |
| 2002-07-16 | 335.16 |
| 2002-07-17 | 334.82 |
| 2002-07-18 | 340.53 |
| 2002-07-19 | 333.17 |
| 2002-07-22 | 325.85 |
| 2002-07-23 | 322.78 |
| 2002-07-24 | 329.40 |
| 2002-07-25 | 324.09 |
| 2002-07-26 | 317.22 |
| 2002-07-29 | 330.22 |
| 2002-07-30 | 338.23 |
| 2002-07-31 | 333.24 |
| 2002-08-01 | 328.78 |
| 2002-08-02 | 323.54 |
| 2002-08-05 | 314.66 |
| 2002-08-06 | 316.64 |
| 2002-08-07 | 324.75 |
| 2002-08-08 | 327.79 |
| 2002-08-09 | 335.21 |
| 2002-08-12 | 330.36 |
| 2002-08-13 | 329.09 |
| 2002-08-14 | 330.43 |
| 2002-08-15 | 334.06 |
| 2002-08-16 | 332.95 |
| 2002-08-19 | 335.22 |
| 2002-08-20 | 334.24 |
| 2002-08-21 | 339.72 |
| 2002-08-22 | 340.91 |
| 2002-08-23 | 338.67 |
| 2002-08-26 | 341.68 |
| 2002-08-27 | 342.31 |
| 2002-08-28 | 334.87 |
| 2002-08-29 | 333.28 |
| 2002-08-30 | 334.26 |
| 2002-09-02 | . |
| 2002-09-03 | 319.70 |
| 2002-09-04 | 317.84 |
| 2002-09-05 | 316.93 |
| 2002-09-06 | 320.18 |
| 2002-09-09 | 322.36 |
| 2002-09-10 | 325.96 |
| 2002-09-11 | 330.28 |
| 2002-09-12 | 325.52 |
| 2002-09-13 | 318.97 |
| 2002-09-16 | 316.84 |
| 2002-09-17 | 321.18 |
| 2002-09-18 | 317.84 |
| 2002-09-19 | 319.14 |
| 2002-09-20 | 314.12 |
| 2002-09-23 | 307.62 |
| 2002-09-24 | 300.73 |
| 2002-09-25 | 302.16 |
| 2002-09-26 | 310.95 |
| 2002-09-27 | 308.94 |
| 2002-09-30 | 301.81 |
| 2002-10-01 | 302.25 |
| 2002-10-02 | 299.01 |
| 2002-10-03 | 295.34 |
| 2002-10-04 | 293.53 |
| 2002-10-07 | 286.34 |
| 2002-10-08 | 281.68 |
| 2002-10-09 | 272.76 |
| 2002-10-10 | 275.68 |
| 2002-10-11 | 287.00 |
| 2002-10-14 | 283.52 |
| 2002-10-15 | 296.86 |
| 2002-10-16 | 298.11 |
| 2002-10-17 | 304.69 |
| 2002-10-18 | 304.70 |
| 2002-10-21 | 310.93 |
| 2002-10-22 | 306.11 |
| 2002-10-23 | 305.98 |
| 2002-10-24 | 306.81 |
| 2002-10-25 | 308.66 |
| 2002-10-28 | 309.02 |
| 2002-10-29 | 295.61 |
| 2002-10-30 | 294.74 |
| 2002-10-31 | 296.42 |
| 2002-11-01 | 300.79 |
| 2002-11-04 | 303.65 |
| 2002-11-05 | 306.26 |
| 2002-11-06 | 306.13 |
| 2002-11-07 | 301.99 |
| 2002-11-08 | 301.00 |
| 2002-11-11 | 295.08 |
| 2002-11-12 | 296.95 |
| 2002-11-13 | 296.75 |
| 2002-11-14 | 299.85 |
| 2002-11-15 | 303.89 |
| 2002-11-18 | 301.37 |
| 2002-11-19 | 301.91 |
| 2002-11-20 | 301.62 |
| 2002-11-21 | 307.49 |
| 2002-11-22 | 310.13 |
| 2002-11-25 | 312.52 |
| 2002-11-26 | 309.01 |
| 2002-11-27 | 315.53 |
| 2002-11-28 | . |
| 2002-11-29 | 318.54 |
| 2002-12-02 | 315.96 |
| 2002-12-03 | 310.97 |
| 2002-12-04 | 310.71 |
| 2002-12-05 | 306.41 |
| 2002-12-06 | 307.95 |
| 2002-12-09 | 302.70 |
| 2002-12-10 | 306.18 |
| 2002-12-11 | 306.48 |
| 2002-12-12 | 306.45 |
| 2002-12-13 | 304.53 |
| 2002-12-16 | 306.12 |
| 2002-12-17 | 304.83 |
| 2002-12-18 | 296.91 |
| 2002-12-19 | 297.78 |
| 2002-12-20 | 299.67 |
| 2002-12-23 | 298.43 |
| 2002-12-24 | 299.66 |
| 2002-12-25 | . |
| 2002-12-26 | 301.63 |
| 2002-12-27 | 298.33 |
| 2002-12-30 | 301.44 |
| 2002-12-31 | 301.71 |
| 2003-01-01 | . |
| 2003-01-02 | 308.23 |
| 2003-01-03 | 306.34 |
| 2003-01-06 | 313.06 |
| 2003-01-07 | 310.08 |
| 2003-01-08 | 302.90 |
| 2003-01-09 | 305.43 |
| 2003-01-10 | 306.22 |
| 2003-01-13 | 308.36 |
| 2003-01-14 | 309.50 |
| 2003-01-15 | 306.99 |
| 2003-01-16 | 307.38 |
| 2003-01-17 | 304.41 |
| 2003-01-20 | . |
| 2003-01-21 | 300.81 |
| 2003-01-22 | 294.98 |
| 2003-01-23 | 297.77 |
| 2003-01-24 | 293.57 |
| 2003-01-27 | 289.23 |
| 2003-01-28 | 290.26 |
| 2003-01-29 | 289.54 |
| 2003-01-30 | 285.43 |
| 2003-01-31 | 287.76 |
| 2003-02-03 | 293.01 |
| 2003-02-04 | 291.06 |
| 2003-02-05 | 293.49 |
| 2003-02-06 | 289.62 |
| 2003-02-07 | 286.31 |
| 2003-02-10 | 286.04 |
| 2003-02-11 | 286.08 |
| 2003-02-12 | 284.40 |
| 2003-02-13 | 281.94 |
| 2003-02-14 | 286.08 |
| 2003-02-17 | . |
| 2003-02-18 | 288.67 |
| 2003-02-19 | 287.66 |
| 2003-02-20 | 287.38 |
| 2003-02-21 | 287.41 |
| 2003-02-24 | 285.41 |
| 2003-02-25 | 281.01 |
| 2003-02-26 | 279.28 |
| 2003-02-27 | 281.70 |
| 2003-02-28 | 282.53 |
| 2003-03-03 | 284.79 |
| 2003-03-04 | 277.60 |
| 2003-03-05 | 275.89 |
| 2003-03-06 | 270.53 |
| 2003-03-07 | 268.58 |
| 2003-03-10 | 265.56 |
| 2003-03-11 | 258.72 |
| 2003-03-12 | 259.92 |
| 2003-03-13 | 263.39 |
| 2003-03-14 | 263.24 |
| 2003-03-17 | 266.59 |
| 2003-03-18 | 271.34 |
| 2003-03-19 | 272.51 |
| 2003-03-20 | 276.51 |
| 2003-03-21 | 279.79 |
| 2003-03-24 | 277.88 |
| 2003-03-25 | 276.24 |
| 2003-03-26 | 278.17 |
| 2003-03-27 | 277.05 |
| 2003-03-28 | 273.00 |
| 2003-03-31 | 266.29 |
| 2003-04-01 | 267.38 |
| 2003-04-02 | 271.91 |
| 2003-04-03 | 271.57 |
| 2003-04-04 | 272.51 |
| 2003-04-07 | 281.04 |
| 2003-04-08 | 276.84 |
| 2003-04-09 | 275.49 |
| 2003-04-10 | 275.27 |
| 2003-04-11 | 271.72 |
| 2003-04-14 | 275.75 |
| 2003-04-15 | 279.24 |
| 2003-04-16 | 279.33 |
| 2003-04-17 | 283.31 |
| 2003-04-18 | . |
| 2003-04-21 | 285.08 |
| 2003-04-22 | 288.31 |
| 2003-04-23 | 291.25 |
| 2003-04-24 | 288.40 |
| 2003-04-25 | 279.60 |
| 2003-04-28 | 283.68 |
| 2003-04-29 | 284.28 |
| 2003-04-30 | 293.72 |
| 2003-05-01 | 293.47 |
| 2003-05-02 | 294.85 |
| 2003-05-05 | 295.87 |
| 2003-05-06 | 301.97 |
| 2003-05-07 | 303.33 |
| 2003-05-08 | 298.97 |
| 2003-05-09 | 302.11 |
| 2003-05-12 | 303.75 |
| 2003-05-13 | 299.57 |
| 2003-05-14 | 300.41 |
| 2003-05-15 | 297.98 |
| 2003-05-16 | 295.81 |
| 2003-05-19 | 291.24 |
| 2003-05-20 | 291.47 |
| 2003-05-21 | 289.77 |
| 2003-05-22 | 292.30 |
| 2003-05-23 | 292.21 |
| 2003-05-26 | . |
| 2003-05-27 | 294.23 |
| 2003-05-28 | 293.15 |
| 2003-05-29 | 296.50 |
| 2003-05-30 | 303.37 |
| 2003-06-02 | 308.96 |
| 2003-06-03 | 306.38 |
| 2003-06-04 | 308.14 |
| 2003-06-05 | 311.68 |
| 2003-06-06 | 314.45 |
| 2003-06-09 | 315.72 |
| 2003-06-10 | 317.38 |
| 2003-06-11 | 322.56 |
| 2003-06-12 | 324.11 |
| 2003-06-13 | 322.92 |
| 2003-06-16 | 325.49 |
| 2003-06-17 | 331.29 |
| 2003-06-18 | 333.22 |
| 2003-06-19 | 332.78 |
| 2003-06-20 | 332.47 |
| 2003-06-23 | 329.15 |
| 2003-06-24 | 323.15 |
| 2003-06-25 | 322.88 |
| 2003-06-26 | 324.32 |
| 2003-06-27 | 327.18 |
| 2003-06-30 | 327.46 |
| 2003-07-01 | 325.96 |
| 2003-07-02 | 332.66 |
| 2003-07-03 | 339.92 |
| 2003-07-04 | . |
| 2003-07-07 | 343.08 |
| 2003-07-08 | 346.75 |
| 2003-07-09 | 348.67 |
| 2003-07-10 | 346.34 |
| 2003-07-11 | 343.10 |
| 2003-07-14 | 344.59 |
| 2003-07-15 | 342.81 |
| 2003-07-16 | 338.50 |
| 2003-07-17 | 332.96 |
| 2003-07-18 | 334.70 |
| 2003-07-21 | 332.65 |
| 2003-07-22 | 331.91 |
| 2003-07-23 | 334.14 |
| 2003-07-24 | 336.25 |
| 2003-07-25 | 339.73 |
| 2003-07-28 | 338.35 |
| 2003-07-29 | 335.48 |
| 2003-07-30 | 332.11 |
| 2003-07-31 | 334.99 |
| 2003-08-01 | 334.21 |
| 2003-08-04 | 331.80 |
| 2003-08-05 | 330.62 |
| 2003-08-06 | 331.61 |
| 2003-08-07 | 333.86 |
| 2003-08-08 | 332.06 |
| 2003-08-11 | 334.33 |
| 2003-08-12 | 336.10 |
| 2003-08-13 | 341.71 |
| 2003-08-14 | 347.47 |
| 2003-08-15 | 349.11 |
| 2003-08-18 | 350.84 |
| 2003-08-19 | 352.21 |
| 2003-08-20 | 354.69 |
| 2003-08-21 | 361.51 |
| 2003-08-22 | 355.99 |
| 2003-08-25 | 352.53 |
| 2003-08-26 | 352.30 |
| 2003-08-27 | 354.08 |
| 2003-08-28 | 353.74 |
| 2003-08-29 | 357.79 |
| 2003-09-01 | . |
| 2003-09-02 | 364.15 |
| 2003-09-03 | 366.89 |
| 2003-09-04 | 369.69 |
| 2003-09-05 | 371.49 |
| 2003-09-08 | 370.46 |
| 2003-09-09 | 369.80 |
| 2003-09-10 | 365.82 |
| 2003-09-11 | 366.67 |
| 2003-09-12 | 372.57 |
| 2003-09-15 | 372.49 |
| 2003-09-16 | 382.01 |
| 2003-09-17 | 385.00 |
| 2003-09-18 | 384.77 |
| 2003-09-19 | 380.21 |
| 2003-09-22 | 369.62 |
| 2003-09-23 | 369.04 |
| 2003-09-24 | 363.98 |
| 2003-09-25 | 359.91 |
| 2003-09-26 | 359.59 |
| 2003-09-29 | 358.59 |
| 2003-09-30 | 354.76 |
| 2003-10-01 | 361.61 |
| 2003-10-02 | 363.16 |
| 2003-10-03 | 368.11 |
| 2003-10-06 | 371.07 |
| 2003-10-07 | 375.67 |
| 2003-10-08 | 366.18 |
| 2003-10-09 | 371.58 |
| 2003-10-10 | 375.24 |
| 2003-10-13 | 376.36 |
| 2003-10-14 | 378.29 |
| 2003-10-15 | 376.89 |
| 2003-10-16 | 381.36 |
| 2003-10-17 | 376.76 |
| 2003-10-20 | 377.57 |
| 2003-10-21 | 376.05 |
| 2003-10-22 | 372.70 |
| 2003-10-23 | 364.50 |
| 2003-10-24 | 364.28 |
| 2003-10-27 | 367.61 |
| 2003-10-28 | 368.79 |
| 2003-10-29 | 371.48 |
| 2003-10-30 | 371.34 |
| 2003-10-31 | 367.92 |
| 2003-11-03 | 367.59 |
| 2003-11-04 | 382.49 |
| 2003-11-05 | 377.77 |
| 2003-11-06 | 375.93 |
| 2003-11-07 | 381.20 |
| 2003-11-10 | 383.14 |
| 2003-11-11 | 376.30 |
| 2003-11-12 | 378.93 |
| 2003-11-13 | 384.13 |
| 2003-11-14 | 383.04 |
| 2003-11-17 | 375.23 |
| 2003-11-18 | 371.99 |
| 2003-11-19 | 366.42 |
| 2003-11-20 | 366.26 |
| 2003-11-21 | 366.61 |
| 2003-11-24 | 368.13 |
| 2003-11-25 | 369.64 |
| 2003-11-26 | 375.98 |
| 2003-11-27 | . |
| 2003-11-28 | 379.99 |
| 2003-12-01 | 384.95 |
| 2003-12-02 | 386.52 |
| 2003-12-03 | 389.81 |
| 2003-12-04 | 394.29 |
| 2003-12-05 | 393.56 |
| 2003-12-08 | 393.52 |
| 2003-12-09 | 394.79 |
| 2003-12-10 | 392.40 |
| 2003-12-11 | 398.30 |
| 2003-12-12 | 403.31 |
| 2003-12-15 | 406.40 |
| 2003-12-16 | 403.40 |
| 2003-12-17 | 401.26 |
| 2003-12-18 | 408.18 |
| 2003-12-19 | 411.58 |
| 2003-12-22 | 418.62 |
| 2003-12-23 | 418.24 |
| 2003-12-24 | 418.40 |
| 2003-12-25 | . |
| 2003-12-26 | 416.23 |
| 2003-12-29 | 418.67 |
| 2003-12-30 | 420.47 |
| 2003-12-31 | 421.20 |
| 2004-01-01 | . |
| 2004-01-02 | 423.21 |
| 2004-01-05 | 434.49 |
| 2004-01-06 | 430.54 |
| 2004-01-07 | 427.48 |
| 2004-01-08 | 426.27 |
| 2004-01-09 | 427.36 |
| 2004-01-12 | 426.75 |
| 2004-01-13 | 425.66 |
| 2004-01-14 | 426.83 |
| 2004-01-15 | 421.55 |
| 2004-01-16 | 424.43 |
| 2004-01-19 | . |
| 2004-01-20 | 429.49 |
| 2004-01-21 | 429.00 |
| 2004-01-22 | 431.77 |
| 2004-01-23 | 429.22 |
| 2004-01-26 | 426.35 |
| 2004-01-27 | 425.79 |
| 2004-01-28 | 424.82 |
| 2004-01-29 | 416.47 |
| 2004-01-30 | 412.20 |
| 2004-02-02 | 414.57 |
| 2004-02-03 | 410.38 |
| 2004-02-04 | 403.97 |
| 2004-02-05 | 408.20 |
| 2004-02-06 | 412.55 |
| 2004-02-09 | 412.39 |
| 2004-02-10 | 413.82 |
| 2004-02-11 | 416.07 |
| 2004-02-12 | 416.44 |
| 2004-02-13 | 416.45 |
| 2004-02-16 | . |
| 2004-02-17 | 422.74 |
| 2004-02-18 | 421.66 |
| 2004-02-19 | 422.20 |
| 2004-02-20 | 416.15 |
| 2004-02-23 | 420.88 |
| 2004-02-24 | 415.25 |
| 2004-02-25 | 410.70 |
| 2004-02-26 | 411.37 |
| 2004-02-27 | 417.51 |
| 2004-03-01 | 422.70 |
| 2004-03-02 | 423.41 |
| 2004-03-03 | 420.40 |
| 2004-03-04 | 419.31 |
| 2004-03-05 | 427.12 |
| 2004-03-08 | 424.04 |
| 2004-03-09 | 423.18 |
| 2004-03-10 | 414.56 |
| 2004-03-11 | 406.86 |
| 2004-03-12 | 407.61 |
| 2004-03-15 | 405.36 |
| 2004-03-16 | 407.40 |
| 2004-03-17 | 414.38 |
| 2004-03-18 | 416.37 |
| 2004-03-19 | 412.21 |
| 2004-03-22 | 405.04 |
| 2004-03-23 | 405.67 |
| 2004-03-24 | 406.11 |
| 2004-03-25 | 409.84 |
| 2004-03-26 | 415.60 |
| 2004-03-29 | 422.32 |
| 2004-03-30 | 423.40 |
| 2004-03-31 | 424.91 |
| 2004-04-01 | 421.71 |
| 2004-04-02 | 424.02 |
| 2004-04-05 | 429.66 |
| 2004-04-06 | 430.17 |
| 2004-04-07 | 428.71 |
| 2004-04-08 | 428.57 |
| 2004-04-09 | . |
| 2004-04-12 | 427.21 |
| 2004-04-13 | 422.86 |
| 2004-04-14 | 417.99 |
| 2004-04-15 | 415.80 |
| 2004-04-16 | 422.58 |
| 2004-04-19 | 421.54 |
| 2004-04-20 | 426.56 |
| 2004-04-21 | 429.40 |
| 2004-04-22 | 437.70 |
| 2004-04-23 | 441.48 |
| 2004-04-26 | 440.72 |
| 2004-04-27 | 439.24 |
| 2004-04-28 | 433.22 |
| 2004-04-29 | 430.72 |
| 2004-04-30 | 425.13 |
| 2004-05-03 | 426.77 |
| 2004-05-04 | 429.33 |
| 2004-05-05 | 431.37 |
| 2004-05-06 | 421.67 |
| 2004-05-07 | 410.59 |
| 2004-05-10 | 397.33 |
| 2004-05-11 | 400.67 |
| 2004-05-12 | 410.54 |
| 2004-05-13 | 403.94 |
| 2004-05-14 | 403.39 |
| 2004-05-17 | 396.95 |
| 2004-05-18 | 401.68 |
| 2004-05-19 | 407.58 |
| 2004-05-20 | 402.53 |
| 2004-05-21 | 407.35 |
| 2004-05-24 | 407.76 |
| 2004-05-25 | 409.24 |
| 2004-05-26 | 414.53 |
| 2004-05-27 | 421.48 |
| 2004-05-28 | 423.60 |
| 2004-05-31 | . |
| 2004-06-01 | 423.78 |
| 2004-06-02 | 423.47 |
| 2004-06-03 | 421.71 |
| 2004-06-04 | 427.02 |
| 2004-06-07 | 438.58 |
| 2004-06-08 | 438.92 |
| 2004-06-09 | 435.84 |
| 2004-06-10 | 438.63 |
| 2004-06-11 | . |
| 2004-06-14 | 430.71 |
| 2004-06-15 | 436.28 |
| 2004-06-16 | 440.19 |
| 2004-06-17 | 441.34 |
| 2004-06-18 | 442.70 |
| 2004-06-21 | 446.96 |
| 2004-06-22 | 445.14 |
| 2004-06-23 | 449.32 |
| 2004-06-24 | 454.85 |
| 2004-06-25 | 451.87 |
| 2004-06-28 | 454.19 |
| 2004-06-29 | 453.32 |
| 2004-06-30 | 452.90 |
| 2004-07-01 | 453.17 |
| 2004-07-02 | 447.31 |
| 2004-07-05 | . |
| 2004-07-06 | 441.06 |
| 2004-07-07 | 439.81 |
| 2004-07-08 | 437.01 |
| 2004-07-09 | 440.13 |
| 2004-07-12 | 442.60 |
| 2004-07-13 | 446.47 |
| 2004-07-14 | 441.76 |
| 2004-07-15 | 439.72 |
| 2004-07-16 | 440.48 |
| 2004-07-19 | 440.89 |
| 2004-07-20 | 437.30 |
| 2004-07-21 | 437.52 |
| 2004-07-22 | 436.16 |
| 2004-07-23 | 432.07 |
| 2004-07-26 | 432.26 |
| 2004-07-27 | 431.43 |
| 2004-07-28 | 437.09 |
| 2004-07-29 | 439.53 |
| 2004-07-30 | 443.32 |
| 2004-08-02 | 443.02 |
| 2004-08-03 | 440.57 |
| 2004-08-04 | 434.64 |
| 2004-08-05 | 431.45 |
| 2004-08-06 | 427.18 |
| 2004-08-09 | 426.04 |
| 2004-08-10 | 425.83 |
| 2004-08-11 | 427.04 |
| 2004-08-12 | 423.27 |
| 2004-08-13 | 421.08 |
| 2004-08-16 | 422.61 |
| 2004-08-17 | 424.67 |
| 2004-08-18 | 427.05 |
| 2004-08-19 | 426.93 |
| 2004-08-20 | 427.55 |
| 2004-08-23 | 428.74 |
| 2004-08-24 | 431.30 |
| 2004-08-25 | 434.78 |
| 2004-08-26 | 440.45 |
| 2004-08-27 | 440.50 |
| 2004-08-30 | 438.26 |
| 2004-08-31 | 437.45 |
| 2004-09-01 | 440.68 |
| 2004-09-02 | 442.38 |
| 2004-09-03 | 435.06 |
| 2004-09-06 | . |
| 2004-09-07 | 443.33 |
| 2004-09-08 | 443.90 |
| 2004-09-09 | 439.87 |
| 2004-09-10 | 442.77 |
| 2004-09-13 | 445.49 |
| 2004-09-14 | 447.79 |
| 2004-09-15 | 440.99 |
| 2004-09-16 | 442.06 |
| 2004-09-17 | 441.80 |
| 2004-09-20 | 441.00 |
| 2004-09-21 | 442.24 |
| 2004-09-22 | 436.23 |
| 2004-09-23 | 434.33 |
| 2004-09-24 | 432.44 |
| 2004-09-27 | 428.89 |
| 2004-09-28 | 426.76 |
| 2004-09-29 | 427.51 |
| 2004-09-30 | 435.81 |
| 2004-10-01 | 441.22 |
| 2004-10-04 | 444.52 |
| 2004-10-05 | 445.29 |
| 2004-10-06 | 444.77 |
| 2004-10-07 | 441.28 |
| 2004-10-08 | 445.07 |
| 2004-10-11 | 446.09 |
| 2004-10-12 | 436.65 |
| 2004-10-13 | 433.08 |
| 2004-10-14 | 429.00 |
| 2004-10-15 | 429.62 |
| 2004-10-18 | 429.19 |
| 2004-10-19 | 431.66 |
| 2004-10-20 | 428.33 |
| 2004-10-21 | 428.42 |
| 2004-10-22 | 428.13 |
| 2004-10-25 | 423.62 |
| 2004-10-26 | 425.76 |
| 2004-10-27 | 431.22 |
| 2004-10-28 | 438.21 |
| 2004-10-29 | 436.43 |
| 2004-11-01 | 437.13 |
| 2004-11-02 | 436.89 |
| 2004-11-03 | 437.87 |
| 2004-11-04 | 442.52 |
| 2004-11-05 | 448.39 |
| 2004-11-08 | 445.96 |
| 2004-11-09 | 447.59 |
| 2004-11-10 | 445.03 |
| 2004-11-11 | 447.44 |
| 2004-11-12 | 452.83 |
| 2004-11-15 | 454.38 |
| 2004-11-16 | 451.63 |
| 2004-11-17 | 452.74 |
| 2004-11-18 | 447.90 |
| 2004-11-19 | 447.53 |
| 2004-11-22 | 441.61 |
| 2004-11-23 | 441.02 |
| 2004-11-24 | 445.29 |
| 2004-11-25 | . |
| 2004-11-26 | 446.14 |
| 2004-11-29 | 447.61 |
| 2004-11-30 | 443.31 |
| 2004-12-01 | 442.50 |
| 2004-12-02 | 446.62 |
| 2004-12-03 | 450.58 |
| 2004-12-06 | 446.18 |
| 2004-12-07 | 444.24 |
| 2004-12-08 | 443.07 |
| 2004-12-09 | 442.76 |
| 2004-12-10 | 440.39 |
| 2004-12-13 | 446.98 |
| 2004-12-14 | 449.95 |
| 2004-12-15 | 455.62 |
| 2004-12-16 | 453.15 |
| 2004-12-17 | 452.41 |
| 2004-12-20 | 455.08 |
| 2004-12-21 | 456.34 |
| 2004-12-22 | 461.01 |
| 2004-12-23 | 463.00 |
| 2004-12-24 | . |
| 2004-12-27 | 467.49 |
| 2004-12-28 | 468.28 |
| 2004-12-29 | 466.06 |
| 2004-12-30 | 471.59 |
| 2004-12-31 | 471.80 |
| 2005-01-03 | 471.21 |
| 2005-01-04 | 468.47 |
| 2005-01-05 | 465.51 |
| 2005-01-06 | 464.78 |
| 2005-01-07 | 463.19 |
| 2005-01-10 | 463.98 |
| 2005-01-11 | 466.37 |
| 2005-01-12 | 468.14 |
| 2005-01-13 | 464.55 |
| 2005-01-14 | 465.65 |
| 2005-01-17 | . |
| 2005-01-18 | 464.62 |
| 2005-01-19 | 464.20 |
| 2005-01-20 | 457.28 |
| 2005-01-21 | 456.95 |
| 2005-01-24 | 457.45 |
| 2005-01-25 | 454.19 |
| 2005-01-26 | 460.10 |
| 2005-01-27 | 456.40 |
#2005-01-28| 454.02
#2005-01-31| 459.16
#2005-02-01| 458.85
#2005-02-02| 462.19
#2005-02-03| 459.18
#2005-02-04| 462.34
#2005-02-07| 461.73
#2005-02-08| 459.43
#2005-02-09| 460.89
#2005-02-10| 461.81
#2005-02-11| 463.07
#2005-02-14| 466.18
#2005-02-15| 468.00
#2005-02-16| 465.78
#2005-02-17| 464.80
#2005-02-18| 466.76
#2005-02-21| .
#2005-02-22| 466.43
#2005-02-23| 460.95
#2005-02-24| 461.50
#2005-02-25| 464.72
#2005-02-28| 467.08
#2005-03-01| 465.23
#2005-03-02| 464.48
#2005-03-03| 465.11
#2005-03-04| 467.09
#2005-03-07| 466.72
#2005-03-08| 468.84
#2005-03-09| 470.04
#2005-03-10| 469.22
#2005-03-11| 470.40
#2005-03-14| 466.68
#2005-03-15| 463.90
#2005-03-16| 459.76
#2005-03-17| 454.02
#2005-03-18| 452.48
#2005-03-21| 451.78
#2005-03-22| 450.17
#2005-03-23| 445.83
#2005-03-24| 444.79
#2005-03-25| .
#2005-03-28| 448.51
#2005-03-29| 443.81
#2005-03-30| 445.42
#2005-03-31| 447.25
#2005-04-01| 447.53
#2005-04-04| 442.79
#2005-04-05| 447.83
#2005-04-06| 451.38
#2005-04-07| 453.79
#2005-04-08| 450.66
#2005-04-11| 448.52
#2005-04-12| 442.61
#2005-04-13| 440.49
#2005-04-14| 433.91
#2005-04-15| 428.08
#2005-04-18| 419.90
#2005-04-19| 423.21
#2005-04-20| 422.82
#2005-04-21| 423.58
#2005-04-22| 426.92
#2005-04-25| 427.91
#2005-04-26| 425.18
#2005-04-27| 423.84
#2005-04-28| 420.47
#2005-04-29| 423.22
#2005-05-02| 422.97
#2005-05-03| 424.09
#2005-05-04| 433.61
#2005-05-05| 431.15
#2005-05-06| 436.17
#2005-05-09| 433.55
#2005-05-10| 433.18
#2005-05-11| 430.49
#2005-05-12| 425.80
#2005-05-13| 425.38
#2005-05-16| 425.05
#2005-05-17| 425.29
#2005-05-18| 430.12
#2005-05-19| 435.43
#2005-05-20| 435.45
#2005-05-23| 439.12
#2005-05-24| 437.97
#2005-05-25| 435.71
#2005-05-26| 434.78
#2005-05-27| 437.54
#2005-05-30| .
#2005-05-31| 436.11
#2005-06-01| 437.71
#2005-06-02| 439.21
#2005-06-03| 438.56
#2005-06-06| 438.47
#2005-06-07| 438.39
#2005-06-08| 441.28
#2005-06-09| 435.44
#2005-06-10| 438.43
#2005-06-13| 438.22
#2005-06-14| 441.86
#2005-06-15| 443.35
#2005-06-16| 444.48
#2005-06-17| 448.13
#2005-06-20| 444.56
#2005-06-21| 447.71
#2005-06-22| 448.16
#2005-06-23| 444.68
#2005-06-24| 441.32
#2005-06-27| 437.31
#2005-06-28| 439.08
#2005-06-29| 440.88
#2005-06-30| 440.59
#2005-07-01| 440.79
#2005-07-04| .
#2005-07-05| 441.20
#2005-07-06| 443.26
#2005-07-07| 440.50
#2005-07-08| 442.08
#2005-07-11| 449.77
#2005-07-12| 452.64
#2005-07-13| 450.54
#2005-07-14| 455.42
#2005-07-15| 456.84
#2005-07-18| 457.88
#2005-07-19| 458.49
#2005-07-20| 458.97
#2005-07-21| 466.36
#2005-07-22| 463.16
#2005-07-25| 461.28
#2005-07-26| 459.88
#2005-07-27| 462.96
#2005-07-28| 469.33
#2005-07-29| 472.67
#2005-08-01| 476.17
#2005-08-02| 479.77
#2005-08-03| 481.51
#2005-08-04| 476.86
#2005-08-05| 468.43
#2005-08-08| 472.23
#2005-08-09| 474.85
#2005-08-10| 482.51
#2005-08-11| 485.26
#2005-08-12| 483.60
#2005-08-15| 480.00
#2005-08-16| 477.87
#2005-08-17| 476.82
#2005-08-18| 473.53
#2005-08-19| 474.45
#2005-08-22| 481.15
#2005-08-23| 479.93
#2005-08-24| 481.07
#2005-08-25| 482.88
#2005-08-26| 482.37
#2005-08-29| 476.25
#2005-08-30| 475.74
#2005-08-31| 477.26
#2005-09-01| 479.54
#2005-09-02| 481.29
#2005-09-05| .
#2005-09-06| 486.25
#2005-09-07| 489.25
#2005-09-08| 486.76
#2005-09-09| 492.24
#2005-09-12| 493.36
#2005-09-13| 490.83
#2005-09-14| 492.89
#2005-09-15| 493.74
#2005-09-16| 494.40
#2005-09-19| 490.71
#2005-09-20| 497.61
#2005-09-21| 496.48
#2005-09-22| 492.94
#2005-09-23| 492.18
#2005-09-26| 501.93
#2005-09-27| 499.25
#2005-09-28| 509.15
#2005-09-29| 515.86
#2005-09-30| 512.30
#2005-10-03| 513.22
#2005-10-04| 517.12
#2005-10-05| 510.54
#2005-10-06| 502.49
#2005-10-07| 499.96
#2005-10-10| 493.78
#2005-10-11| 498.81
#2005-10-12| 497.90
#2005-10-13| 495.68
#2005-10-14| 498.76
#2005-10-17| 502.36
#2005-10-18| 497.37
#2005-10-19| 490.57
#2005-10-20| 486.49
#2005-10-21| 481.02
#2005-10-24| 486.11
#2005-10-25| 489.57
#2005-10-26| 491.47
#2005-10-27| 489.97
#2005-10-28| 485.72
#2005-10-31| 492.18
#2005-11-01| 496.42
#2005-11-02| 496.47
#2005-11-03| 495.61
#2005-11-04| 491.93
#2005-11-07| 495.14
#2005-11-08| 495.22
#2005-11-09| 491.41
#2005-11-10| 488.50
#2005-11-11| 491.08
#2005-11-14| 486.74
#2005-11-15| 484.88
#2005-11-16| 489.03
#2005-11-17| 496.97
#2005-11-18| 506.29
#2005-11-21| 510.25
#2005-11-22| 507.47
#2005-11-23| 511.17
#2005-11-24| .
#2005-11-25| 503.53
#2005-11-28| 511.98
#2005-11-29| 510.01
#2005-11-30| 505.32
#2005-12-01| 507.68
#2005-12-02| 511.68
#2005-12-05| 513.05
#2005-12-06| 511.30
#2005-12-07| 510.05
#2005-12-08| 507.86
#2005-12-09| 508.84
#2005-12-12| 513.10
#2005-12-13| 516.22
#2005-12-14| 520.38
#2005-12-15| 514.61
#2005-12-16| 517.26
#2005-12-19| 517.94
#2005-12-20| 515.25
#2005-12-21| 517.13
#2005-12-22| 521.49
#2005-12-23| 522.66
#2005-12-26| .
#2005-12-27| 518.62
#2005-12-28| 523.14
#2005-12-29| 525.93
#2005-12-30| 522.11
#2006-01-02| .
#2006-01-03| 531.21
#2006-01-04| 534.99
#2006-01-05| 539.67
#2006-01-06| 545.36
#2006-01-09| 548.16
#2006-01-10| 541.97
#2006-01-11| 547.02
#2006-01-12| 544.36
#2006-01-13| 539.48
#2006-01-16| .
#2006-01-17| 526.53
#2006-01-18| 520.57
#2006-01-19| 528.66
#2006-01-20| 526.38
#2006-01-23| 526.04
#2006-01-24| 532.06
#2006-01-25| 532.03
#2006-01-26| 536.30
#2006-01-27| 539.29
#2006-01-30| 540.94
#2006-01-31| 543.47
#2006-02-01| 541.95
#2006-02-02| 540.70
#2006-02-03| 536.09
#2006-02-06| 540.21
#2006-02-07| 539.92
#2006-02-08| 532.23
#2006-02-09| 536.79
#2006-02-10| 542.09
#2006-02-13| 545.79
#2006-02-14| 548.93
#2006-02-15| 547.57
#2006-02-16| 546.49
#2006-02-17| 548.75
#2006-02-20| .
#2006-02-21| 546.81
#2006-02-22| 546.93
#2006-02-23| 552.96
#2006-02-24| 551.02
#2006-02-27| 553.43
#2006-02-28| 551.68
#2006-03-01| 549.90
#2006-03-02| 547.12
#2006-03-03| 540.00
#2006-03-06| 542.61
#2006-03-07| 541.83
#2006-03-08| 539.16
#2006-03-09| 546.20
#2006-03-10| 547.16
#2006-03-13| 551.33
#2006-03-14| 557.00
#2006-03-15| 559.77
#2006-03-16| 561.74
#2006-03-17| 562.41
#2006-03-20| 567.34
#2006-03-21| 565.23
#2006-03-22| 566.39
#2006-03-23| 563.06
#2006-03-24| 567.36
#2006-03-27| 571.32
#2006-03-28| 573.21
#2006-03-29| 572.30
#2006-03-30| 580.34
#2006-03-31| 575.17
#2006-04-03| 581.10
#2006-04-04| 583.10
#2006-04-05| 587.30
#2006-04-06| 594.62
#2006-04-07| 589.35
#2006-04-10| 590.13
#2006-04-11| 586.20
#2006-04-12| 580.77
#2006-04-13| 580.35
#2006-04-14| .
#2006-04-17| 584.60
#2006-04-18| 586.57
#2006-04-19| 590.32
#2006-04-20| 598.12
#2006-04-21| 607.06
#2006-04-24| 600.28
#2006-04-25| 600.63
#2006-04-26| 606.77
#2006-04-27| 611.02
#2006-04-28| 604.69
#2006-05-01| 608.48
#2006-05-02| 615.78
#2006-05-03| 612.11
#2006-05-04| 615.86
#2006-05-05| 621.53
#2006-05-08| 623.48
#2006-05-09| 627.53
#2006-05-10| 626.40
#2006-05-11| 617.27
#2006-05-12| 604.27
#2006-05-15| 595.20
#2006-05-16| 591.44
#2006-05-17| 587.47
#2006-05-18| 580.31
#2006-05-19| 574.20
#2006-05-22| 566.98
#2006-05-23| 567.49
#2006-05-24| 570.29
#2006-05-25| 570.38
#2006-05-26| 576.66
#2006-05-29| .
#2006-05-30| 575.25
#2006-05-31| 568.49
#2006-06-01| 569.60
#2006-06-02| 577.15
#2006-06-05| 569.69
#2006-06-06| 553.44
#2006-06-07| 546.90
#2006-06-08| 530.14
#2006-06-09| 535.37
#2006-06-12| 533.59
#2006-06-13| 514.98
#2006-06-14| 518.54
#2006-06-15| 527.39
#2006-06-16| 536.78
#2006-06-19| 536.48
#2006-06-20| 535.15
#2006-06-21| 535.65
#2006-06-22| 540.16
#2006-06-23| 534.67
#2006-06-26| 535.18
#2006-06-27| 532.20
#2006-06-28| 524.72
#2006-06-29| 531.92
#2006-06-30| 554.91
#2006-07-03| 555.47
#2006-07-04| .
#2006-07-05| 545.15
#2006-07-06| 545.70
#2006-07-07| 551.95
#2006-07-10| 555.20
#2006-07-11| 551.69
#2006-07-12| 544.11
#2006-07-13| 535.15
#2006-07-14| 522.53
#2006-07-17| 518.81
#2006-07-18| 510.05
#2006-07-19| 518.33
#2006-07-20| 525.53
#2006-07-21| 524.40
#2006-07-24| 526.97
#2006-07-25| 538.62
#2006-07-26| 536.95
#2006-07-27| 550.97
#2006-07-28| 557.83
#2006-07-31| 558.40
#2006-08-01| 552.00
#2006-08-02| 555.91
#2006-08-03| 557.61
#2006-08-04| 561.20
#2006-08-07| 553.00
#2006-08-08| 559.73
#2006-08-09| 566.19
#2006-08-10| 563.28
#2006-08-11| 559.42
#2006-08-14| 563.87
#2006-08-15| 567.64
#2006-08-16| 579.01
#2006-08-17| 582.78
#2006-08-18| 583.96
#2006-08-21| 576.76
#2006-08-22| 577.85
#2006-08-23| 576.41
#2006-08-24| 572.00
#2006-08-25| 567.13
#2006-08-28| 567.75
#2006-08-29| 572.83
#2006-08-30| 574.40
#2006-08-31| 578.41
#2006-09-01| 579.06
#2006-09-04| .
#2006-09-05| 584.38
#2006-09-06| 579.85
#2006-09-07| 570.59
#2006-09-08| 571.74
#2006-09-11| 563.97
#2006-09-12| 568.49
#2006-09-13| 574.02
#2006-09-14| 579.84
#2006-09-15| 570.85
#2006-09-18| 569.03
#2006-09-19| 571.81
#2006-09-20| 572.62
#2006-09-21| 578.60
#2006-09-22| 573.87
#2006-09-25| 575.49
#2006-09-26| 575.34
#2006-09-27| 582.64
#2006-09-28| 584.20
#2006-09-29| 584.61
#2006-10-02| 591.40
#2006-10-03| 590.09
#2006-10-04| 592.33
#2006-10-05| 602.37
#2006-10-06| 597.43
#2006-10-09| 596.35
#2006-10-10| 597.55
#2006-10-11| 600.19
#2006-10-12| 602.76
#2006-10-13| 602.26
#2006-10-16| 605.41
#2006-10-17| 600.30
#2006-10-18| 601.41
#2006-10-19| 606.58
#2006-10-20| 609.39
#2006-10-23| 612.56
#2006-10-24| 616.07
#2006-10-25| 621.12
#2006-10-26| 625.60
#2006-10-27| 629.62
#2006-10-30| 620.95
#2006-10-31| 625.30
#2006-11-01| 628.43
#2006-11-02| 628.24
#2006-11-03| 625.01
#2006-11-06| 629.06
#2006-11-07| 636.26
#2006-11-08| 638.89
#2006-11-09| 639.28
#2006-11-10| 639.07
#2006-11-13| 637.10
#2006-11-14| 643.36
#2006-11-15| 646.39
#2006-11-16| 646.50
#2006-11-17| 644.16
#2006-11-20| 630.02
#2006-11-21| 628.17
#2006-11-22| 636.31
#2006-11-23| .
#2006-11-24| 631.41
#2006-11-27| 624.04
#2006-11-28| 620.44
#2006-11-29| 629.28
#2006-11-30| 632.89
#2006-12-01| 632.23
#2006-12-04| 631.25
#2006-12-05| 631.60
#2006-12-06| 632.91
#2006-12-07| 632.98
#2006-12-08| 630.88
#2006-12-11| 632.18
#2006-12-12| 634.79
#2006-12-13| 637.56
#2006-12-14| 641.97
#2006-12-15| 643.89
#2006-12-18| 646.83
#2006-12-19| 644.92
#2006-12-20| 653.00
#2006-12-21| 655.16
#2006-12-22| 654.87
#2006-12-25| .
#2006-12-26| 653.72
#2006-12-27| 663.81
#2006-12-28| 664.03
#2006-12-29| 665.56
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 668.45
#2007-01-04| 670.09
#2007-01-05| 660.79
#2007-01-08| 660.98
#2007-01-09| 658.39
#2007-01-10| 647.48
#2007-01-11| 648.74
#2007-01-12| 656.77
#2007-01-15| .
#2007-01-16| 660.78
#2007-01-17| 662.43
#2007-01-18| 664.90
#2007-01-19| 669.44
#2007-01-22| 670.56
#2007-01-23| 673.78
#2007-01-24| 682.39
#2007-01-25| 673.54
#2007-01-26| 668.51
#2007-01-29| 671.32
#2007-01-30| 674.73
#2007-01-31| 670.33
#2007-02-01| 676.87
#2007-02-02| 673.19
#2007-02-05| 665.98
#2007-02-06| 671.56
#2007-02-07| 671.21
#2007-02-08| 669.02
#2007-02-09| 675.55
#2007-02-12| 672.51
#2007-02-13| 678.88
#2007-02-14| 690.71
#2007-02-15| 700.20
#2007-02-16| 699.27
#2007-02-19| .
#2007-02-20| 702.86
#2007-02-21| 696.36
#2007-02-22| 693.53
#2007-02-23| 694.84
#2007-02-26| 696.44
#2007-02-27| 691.96
#2007-02-28| 678.10
#2007-03-01| 671.13
#2007-03-02| 665.70
#2007-03-05| 653.54
#2007-03-06| 666.88
#2007-03-07| 667.58
#2007-03-08| 672.94
#2007-03-09| 672.36
#2007-03-12| 677.03
#2007-03-13| 670.87
#2007-03-14| 657.18
#2007-03-15| 665.01
#2007-03-16| 662.98
#2007-03-19| 669.62
#2007-03-20| 676.14
#2007-03-21| 678.50
#2007-03-22| 686.61
#2007-03-23| 697.91
#2007-03-26| 692.91
#2007-03-27| 693.28
#2007-03-28| 686.87
#2007-03-29| 685.88
#2007-03-30| 684.25
#2007-04-02| 684.99
#2007-04-03| 687.68
#2007-04-04| 692.95
#2007-04-05| 692.21
#2007-04-06| .
#2007-04-09| 693.72
#2007-04-10| 695.09
#2007-04-11| 691.73
#2007-04-12| 688.22
#2007-04-13| 681.19
#2007-04-16| 686.16
#2007-04-17| 687.50
#2007-04-18| 691.78
#2007-04-19| 688.65
#2007-04-20| 693.52
#2007-04-23| 694.76
#2007-04-24| 692.74
#2007-04-25| 693.09
#2007-04-26| 696.88
#2007-04-27| 697.82
#2007-04-30| 696.85
#2007-05-01| 694.19
#2007-05-02| 695.38
#2007-05-03| 692.34
#2007-05-04| 700.67
#2007-05-07| 701.44
#2007-05-08| 693.90
#2007-05-09| 693.73
#2007-05-10| 685.97
#2007-05-11| 693.20
#2007-05-14| 702.56
#2007-05-15| 707.76
#2007-05-16| 709.54
#2007-05-17| 705.75
#2007-05-18| 707.90
#2007-05-21| 708.30
#2007-05-22| 707.12
#2007-05-23| 715.57
#2007-05-24| 710.65
#2007-05-25| 707.97
#2007-05-28| .
#2007-05-29| 714.65
#2007-05-30| 711.98
#2007-05-31| 717.40
#2007-06-01| 724.83
#2007-06-04| 728.23
#2007-06-05| 729.42
#2007-06-06| 720.79
#2007-06-07| 715.76
#2007-06-08| 708.04
#2007-06-11| 716.49
#2007-06-12| 713.39
#2007-06-13| 715.54
#2007-06-14| 725.97
#2007-06-15| 735.33
#2007-06-18| 738.56
#2007-06-19| 740.78
#2007-06-20| 741.94
#2007-06-21| 737.03
#2007-06-22| 735.96
#2007-06-25| 735.33
#2007-06-26| 734.31
#2007-06-27| 730.69
#2007-06-28| 740.67
#2007-06-29| 748.75
#2007-07-02| 757.40
#2007-07-03| 762.87
#2007-07-04| .
#2007-07-05| 757.94
#2007-07-06| 761.03
#2007-07-09| 765.16
#2007-07-10| 763.62
#2007-07-11| 756.91
#2007-07-12| 763.11
#2007-07-13| 767.13
#2007-07-16| 769.23
#2007-07-17| 760.45
#2007-07-18| 750.59
#2007-07-19| 755.29
#2007-07-20| 754.00
#2007-07-23| 754.65
#2007-07-24| 752.80
#2007-07-25| 744.00
#2007-07-26| 733.63
#2007-07-27| 723.95
#2007-07-30| 730.05
#2007-07-31| 736.27
#2007-08-01| 724.32
#2007-08-02| 723.02
#2007-08-03| 721.61
#2007-08-06| 722.46
#2007-08-07| 721.39
#2007-08-08| 726.14
#2007-08-09| 719.98
#2007-08-10| 701.73
#2007-08-13| 708.75
#2007-08-14| 706.65
#2007-08-15| 694.02
#2007-08-16| 677.86
#2007-08-17| 661.25
#2007-08-20| 672.12
#2007-08-21| 682.12
#2007-08-22| 688.36
#2007-08-23| 692.04
#2007-08-24| 693.40
#2007-08-27| 695.54
#2007-08-28| 689.21
#2007-08-29| 687.81
#2007-08-30| 687.52
#2007-08-31| 703.21
#2007-09-03| .
#2007-09-04| 709.35
#2007-09-05| 702.95
#2007-09-06| 705.08
#2007-09-07| 696.71
#2007-09-10| 683.34
#2007-09-11| 687.22
#2007-09-12| 688.66
#2007-09-13| 690.93
#2007-09-14| 698.83
#2007-09-17| 696.50
#2007-09-18| 693.93
#2007-09-19| 715.66
#2007-09-20| 719.82
#2007-09-21| 720.64
#2007-09-24| 726.05
#2007-09-25| 731.11
#2007-09-26| 734.39
#2007-09-27| 743.36
#2007-09-28| 748.86
#2007-10-01| 756.03
#2007-10-02| 759.99
#2007-10-03| 761.03
#2007-10-04| 759.49
#2007-10-05| 766.61
#2007-10-08| 760.64
#2007-10-09| 767.21
#2007-10-10| 768.08
#2007-10-11| 776.99
#2007-10-12| 773.13
#2007-10-15| 765.03
#2007-10-16| 758.93
#2007-10-17| 754.47
#2007-10-18| 759.88
#2007-10-19| 751.77
#2007-10-22| 739.32
#2007-10-23| 748.85
#2007-10-24| 745.86
#2007-10-25| 753.49
#2007-10-26| 773.31
#2007-10-29| 790.26
#2007-10-30| 788.84
#2007-10-31| 800.92
#2007-11-01| 798.66
#2007-11-02| 785.89
#2007-11-05| 779.14
#2007-11-06| 780.02
#2007-11-07| 775.95
#2007-11-08| 760.82
#2007-11-09| 755.27
#2007-11-12| 741.77
#2007-11-13| 738.21
#2007-11-14| 748.40
#2007-11-15| 739.87
#2007-11-16| 725.76
#2007-11-19| 711.84
#2007-11-20| 719.43
#2007-11-21| 703.47
#2007-11-22| .
#2007-11-23| 709.31
#2007-11-26| 715.71
#2007-11-27| 716.14
#2007-11-28| 723.97
#2007-11-29| 734.02
#2007-11-30| 737.51
#2007-12-03| 732.83
#2007-12-04| 724.87
#2007-12-05| 727.44
#2007-12-06| 728.56
#2007-12-07| 736.19
#2007-12-10| 742.45
#2007-12-11| 739.83
#2007-12-12| 733.66
#2007-12-13| 716.64
#2007-12-14| 702.70
#2007-12-17| 689.63
#2007-12-18| 693.13
#2007-12-19| 687.01
#2007-12-20| 687.47
#2007-12-21| 699.29
#2007-12-24| 699.88
#2007-12-25| .
#2007-12-26| 709.93
#2007-12-27| 706.68
#2007-12-28| 709.01
#2007-12-31| 709.53
#2008-01-01| .
#2008-01-02| 707.69
#2008-01-03| 700.22
#2008-01-04| 672.87
#2008-01-07| 665.10
#2008-01-08| 660.55
#2008-01-09| 658.76
#2008-01-10| 655.34
#2008-01-11| 655.51
#2008-01-14| 664.95
#2008-01-15| 646.15
#2008-01-16| 630.53
#2008-01-17| 631.25
#2008-01-18| 624.71
#2008-01-21| .
#2008-01-22| 590.87
#2008-01-23| 598.81
#2008-01-24| 617.25
#2008-01-25| 635.56
#2008-01-28| 631.77
#2008-01-29| 642.06
#2008-01-30| 637.03
#2008-01-31| 651.00
#2008-02-01| 659.13
#2008-02-04| 664.54
#2008-02-05| 638.70
#2008-02-06| 631.94
#2008-02-07| 626.43
#2008-02-08| 620.58
#2008-02-11| 621.67
#2008-02-12| 634.19
#2008-02-13| 634.82
#2008-02-14| 642.13
#2008-02-15| 643.47
#2008-02-18| .
#2008-02-19| 662.59
#2008-02-20| 647.40
#2008-02-21| 652.77
#2008-02-22| 644.41
#2008-02-25| 649.11
#2008-02-26| 659.25
#2008-02-27| 673.42
#2008-02-28| 664.70
#2008-02-29| 652.23
#2008-03-03| 643.29
#2008-03-04| 632.87
#2008-03-05| 634.31
#2008-03-06| 636.47
#2008-03-07| 621.90
#2008-03-10| 613.09
#2008-03-11| 619.46
#2008-03-12| 629.98
#2008-03-13| 620.83
#2008-03-14| 610.08
#2008-03-17| 598.37
#2008-03-18| 610.89
#2008-03-19| 619.24
#2008-03-20| 621.15
#2008-03-21| .
#2008-03-24| 629.45
#2008-03-25| 651.53
#2008-03-26| 653.72
#2008-03-27| 645.59
#2008-03-28| 648.17
#2008-03-31| 640.30
#2008-04-01| 639.40
#2008-04-02| 649.13
#2008-04-03| 646.98
#2008-04-04| 637.99
#2008-04-07| 638.56
#2008-04-08| 632.67
#2008-04-09| 627.37
#2008-04-10| 627.84
#2008-04-11| 631.29
#2008-04-14| 620.34
#2008-04-15| 620.26
#2008-04-16| 631.87
#2008-04-17| 636.16
#2008-04-18| 639.79
#2008-04-21| 658.11
#2008-04-22| 650.07
#2008-04-23| 645.16
#2008-04-24| 642.78
#2008-04-25| 655.52
#2008-04-28| 662.46
#2008-04-29| 661.89
#2008-04-30| 654.52
#2008-05-01| 656.89
#2008-05-02| 664.37
#2008-05-05| 665.18
#2008-05-06| 666.90
#2008-05-07| 671.04
#2008-05-08| 671.05
#2008-05-09| 659.64
#2008-05-12| 659.55
#2008-05-13| 662.00
#2008-05-14| 663.30
#2008-05-15| 671.80
#2008-05-16| 678.07
#2008-05-19| 682.27
#2008-05-20| 675.92
#2008-05-21| 661.52
#2008-05-22| 655.09
#2008-05-23| 646.82
#2008-05-26| .
#2008-05-27| 639.09
#2008-05-28| 633.95
#2008-05-29| 640.95
#2008-05-30| 652.99
#2008-06-02| 653.68
#2008-06-03| 643.09
#2008-06-04| 654.26
#2008-06-05| 651.75
#2008-06-06| 644.98
#2008-06-09| 632.75
#2008-06-10| 623.41
#2008-06-11| 623.71
#2008-06-12| 614.41
#2008-06-13| 622.91
#2008-06-16| 629.28
#2008-06-17| 631.70
#2008-06-18| 630.82
#2008-06-19| 619.40
#2008-06-20| 612.27
#2008-06-23| 598.33
#2008-06-24| 593.21
#2008-06-25| 597.12
#2008-06-26| 587.94
#2008-06-27| 581.14
#2008-06-30| 577.01
#2008-07-01| 572.17
#2008-07-02| 565.13
#2008-07-03| 561.02
#2008-07-04| .
#2008-07-07| 561.75
#2008-07-08| 559.69
#2008-07-09| 563.68
#2008-07-10| 560.88
#2008-07-11| 555.32
#2008-07-14| 550.35
#2008-07-15| 547.87
#2008-07-16| 557.29
#2008-07-17| 567.61
#2008-07-18| 567.27
#2008-07-21| 570.57
#2008-07-22| 583.28
#2008-07-23| 593.61
#2008-07-24| 587.20
#2008-07-25| 580.29
#2008-07-28| 572.61
#2008-07-29| 563.96
#2008-07-30| 564.04
#2008-07-31| 558.41
#2008-08-01| 547.51
#2008-08-04| 535.52
#2008-08-05| 548.43
#2008-08-06| 557.11
#2008-08-07| 551.78
#2008-08-08| 562.83
#2008-08-11| 580.57
#2008-08-12| 582.58
#2008-08-13| 570.24
#2008-08-14| 568.22
#2008-08-15| 570.09
#2008-08-18| 568.60
#2008-08-19| 553.87
#2008-08-20| 548.95
#2008-08-21| 548.23
#2008-08-22| 547.89
#2008-08-25| 553.67
#2008-08-26| 551.41
#2008-08-27| 544.45
#2008-08-28| 548.66
#2008-08-29| 556.39
#2008-09-01| .
#2008-09-02| 551.14
#2008-09-03| 557.03
#2008-09-04| 550.44
#2008-09-05| 540.79
#2008-09-08| 551.23
#2008-09-09| 545.63
#2008-09-10| 548.05
#2008-09-11| 542.12
#2008-09-12| 543.11
#2008-09-15| 534.41
#2008-09-16| 527.99
#2008-09-17| 525.15
#2008-09-18| 528.50
#2008-09-19| 547.46
#2008-09-22| 552.77
#2008-09-23| 550.58
#2008-09-24| 540.93
#2008-09-25| 540.71
#2008-09-26| 535.84
#2008-09-29| 516.52
#2008-09-30| 502.20
#2008-10-01| 492.68
#2008-10-02| 469.03
#2008-10-03| 457.21
#2008-10-06| 439.29
#2008-10-07| 423.90
#2008-10-08| 398.48
#2008-10-09| 392.53
#2008-10-10| 380.24
#2008-10-13| 398.16
#2008-10-14| 427.38
#2008-10-15| 414.23
#2008-10-16| 388.34
#2008-10-17| 390.18
#2008-10-20| 391.47
#2008-10-21| 395.80
#2008-10-22| 370.43
#2008-10-23| 356.30
#2008-10-24| 338.07
#2008-10-27| 340.86
#2008-10-28| 399.15
#2008-10-29| 385.44
#2008-10-30| 416.66
#2008-10-31| 402.61
#2008-11-03| 391.26
#2008-11-04| 405.87
#2008-11-05| 425.04
#2008-11-06| 388.69
#2008-11-07| 373.57
#2008-11-10| 376.62
#2008-11-11| 357.86
#2008-11-12| 350.31
#2008-11-13| 345.72
#2008-11-14| 346.47
#2008-11-17| 340.49
#2008-11-18| 336.18
#2008-11-19| 326.48
#2008-11-20| 313.40
#2008-11-21| 322.70
#2008-11-24| 329.76
#2008-11-25| 328.85
#2008-11-26| 333.82
#2008-11-27| .
#2008-11-28| 333.82
#2008-12-01| 321.58
#2008-12-02| 319.91
#2008-12-03| 319.83
#2008-12-04| 312.94
#2008-12-05| 308.18
#2008-12-08| 327.87
#2008-12-09| 335.30
#2008-12-10| 350.86
#2008-12-11| 357.47
#2008-12-12| 336.05
#2008-12-15| 353.90
#2008-12-16| 354.26
#2008-12-17| 362.53
#2008-12-18| 359.39
#2008-12-19| 348.06
#2008-12-22| 340.64
#2008-12-23| 335.81
#2008-12-24| 329.43
#2008-12-25| .
#2008-12-26| 336.94
#2008-12-29| 341.71
#2008-12-30| 346.05
#2008-12-31| 343.90
#2009-01-01| .
#2009-01-02| 351.88
#2009-01-05| 350.59
#2009-01-06| 356.29
#2009-01-07| 374.71
#2009-01-08| 372.73
#2009-01-09| 366.24
#2009-01-12| 360.95
#2009-01-13| 341.28
#2009-01-14| 339.93
#2009-01-15| 327.15
#2009-01-16| 335.25
#2009-01-19| .
#2009-01-20| 329.59
#2009-01-21| 327.45
#2009-01-22| 314.98
#2009-01-23| 306.99
#2009-01-26| 308.60
#2009-01-27| 325.14
#2009-01-28| 333.20
#2009-01-29| 332.23
#2009-01-30| 318.13
#2009-02-02| 313.28
#2009-02-03| 318.14
#2009-02-04| 330.82
#2009-02-05| 330.17
#2009-02-06| 339.58
#2009-02-09| 347.62
#2009-02-10| 339.55
#2009-02-11| 340.81
#2009-02-12| 331.14
#2009-02-13| 332.49
#2009-02-16| .
#2009-02-17| 318.56
#2009-02-18| 315.51
#2009-02-19| 318.83
#2009-02-20| 309.59
#2009-02-23| 301.97
#2009-02-24| 300.07
#2009-02-25| 308.33
#2009-02-26| 305.20
#2009-02-27| 302.25
#2009-03-02| 291.54
#2009-03-03| 290.53
#2009-03-04| 294.78
#2009-03-05| 291.76
#2009-03-06| 287.20
#2009-03-09| 285.02
#2009-03-10| 291.72
#2009-03-11| 303.69
#2009-03-12| 299.91
#2009-03-13| 309.37
#2009-03-16| 314.37
#2009-03-17| 317.94
#2009-03-18| 321.47
#2009-03-19| 331.88
#2009-03-20| 325.75
#2009-03-23| 334.23
#2009-03-24| 337.10
#2009-03-25| 339.95
#2009-03-26| 347.14
#2009-03-27| 350.67
#2009-03-30| 330.13
#2009-03-31| 327.89
#2009-04-01| 341.96
#2009-04-02| 372.66
#2009-04-03| 385.61
#2009-04-06| 382.88
#2009-04-07| 379.79
#2009-04-08| 383.08
#2009-04-09| 397.60
#2009-04-10| .
#2009-04-13| 402.42
#2009-04-14| 398.73
#2009-04-15| 394.59
#2009-04-16| 394.50
#2009-04-17| 407.09
#2009-04-20| 401.26
#2009-04-21| 394.95
#2009-04-22| 402.38
#2009-04-23| 409.05
#2009-04-24| 413.89
#2009-04-27| 414.27
#2009-04-28| 400.77
#2009-04-29| 407.38
#2009-04-30| 420.83
#2009-05-01| 420.75
#2009-05-04| 427.31
#2009-05-05| 428.10
#2009-05-06| 430.01
#2009-05-07| 436.23
#2009-05-08| 435.19
#2009-05-11| 425.17
#2009-05-12| 418.96
#2009-05-13| 410.20
#2009-05-14| 404.60
#2009-05-15| 412.12
#2009-05-18| 411.94
#2009-05-19| 421.61
#2009-05-20| 427.05
#2009-05-21| 424.56
#2009-05-22| 422.50
#2009-05-25| .
#2009-05-26| 425.41
#2009-05-27| 427.77
#2009-05-28| 429.88
#2009-05-29| 437.53
#2009-06-01| 448.41
#2009-06-02| 457.21
#2009-06-03| 451.44
#2009-06-04| 453.20
#2009-06-05| 452.25
#2009-06-08| 450.05
#2009-06-09| 450.54
#2009-06-10| 455.36
#2009-06-11| 456.63
#2009-06-12| 454.31
#2009-06-15| 441.59
#2009-06-16| 434.02
#2009-06-17| 435.86
#2009-06-18| 428.82
#2009-06-19| 428.26
#2009-06-22| 425.64
#2009-06-23| 422.90
#2009-06-24| 431.34
#2009-06-25| 434.77
#2009-06-26| 440.85
#2009-06-29| 438.85
#2009-06-30| 440.43
#2009-07-01| 443.08
#2009-07-02| 434.37
#2009-07-03| .
#2009-07-06| 432.24
#2009-07-07| 426.60
#2009-07-08| 416.85
#2009-07-09| 420.25
#2009-07-10| 422.25
#2009-07-13| 421.64
#2009-07-14| 434.01
#2009-07-15| 442.43
#2009-07-16| 450.76
#2009-07-17| 451.67
#2009-07-20| 454.29
#2009-07-21| 469.67
#2009-07-22| 469.81
#2009-07-23| 476.26
#2009-07-24| 483.52
#2009-07-27| 484.06
#2009-07-28| 484.35
#2009-07-29| 483.54
#2009-07-30| 498.13
#2009-07-31| 508.99
#2009-08-03| 527.12
#2009-08-04| 522.59
#2009-08-05| 512.29
#2009-08-06| 517.79
#2009-08-07| 511.86
#2009-08-10| 511.26
#2009-08-11| 508.73
#2009-08-12| 503.26
#2009-08-13| 515.86
#2009-08-14| 512.41
#2009-08-17| 493.28
#2009-08-18| 496.98
#2009-08-19| 500.34
#2009-08-20| 505.87
#2009-08-21| 503.21
#2009-08-24| 508.63
#2009-08-25| 507.76
#2009-08-26| 506.47
#2009-08-27| 501.25
#2009-08-28| 505.57
#2009-08-31| 500.93
#2009-09-01| 498.23
#2009-09-02| 490.44
#2009-09-03| 485.76
#2009-09-04| 490.62
#2009-09-07| .
#2009-09-08| 503.05
#2009-09-09| 504.96
#2009-09-10| 510.57
#2009-09-11| 510.88
#2009-09-14| 503.59
#2009-09-15| 503.61
#2009-09-16| 511.14
#2009-09-17| 511.87
#2009-09-18| 510.05
#2009-09-21| 504.00
#2009-09-22| 514.07
#2009-09-23| 512.32
#2009-09-24| 511.75
#2009-09-25| 510.80
#2009-09-28| 503.90
#2009-09-29| 502.95
#2009-09-30| 507.10
#2009-10-01| 495.98
#2009-10-02| 484.46
#2009-10-05| 482.80
#2009-10-06| 496.21
#2009-10-07| 498.69
#2009-10-08| 511.05
#2009-10-09| 513.75
#2009-10-12| 517.61
#2009-10-13| 521.22
#2009-10-14| 524.85
#2009-10-15| 527.10
#2009-10-16| 519.00
#2009-10-19| 529.35
#2009-10-20| 525.58
#2009-10-21| 524.91
#2009-10-22| 523.27
#2009-10-23| 522.98
#2009-10-26| 523.63
#2009-10-27| 512.23
#2009-10-28| 502.30
#2009-10-29| 505.30
#2009-10-30| 503.21
#2009-11-02| 500.10
#2009-11-03| 493.86
#2009-11-04| 501.97
#2009-11-05| 503.18
#2009-11-06| 507.87
#2009-11-09| 514.99
#2009-11-10| 509.50
#2009-11-11| 513.38
#2009-11-12| 511.03
#2009-11-13| 514.84
#2009-11-16| 525.33
#2009-11-17| 521.84
#2009-11-18| 523.02
#2009-11-19| 512.49
#2009-11-20| 506.17
#2009-11-23| 511.07
#2009-11-24| 507.11
#2009-11-25| 514.73
#2009-11-26| .
#2009-11-27| 499.42
#2009-11-30| 508.67
#2009-12-01| 521.58
#2009-12-02| 524.15
#2009-12-03| 535.32
#2009-12-04| 533.16
#2009-12-07| 536.45
#2009-12-08| 534.03
#2009-12-09| 531.22
#2009-12-10| 525.87
#2009-12-11| 530.29
#2009-12-14| 536.68
#2009-12-15| 534.01
#2009-12-16| 539.16
#2009-12-17| 531.94
#2009-12-18| 527.67
#2009-12-21| 526.51
#2009-12-22| 532.48
#2009-12-23| 535.66
#2009-12-24| 541.55
#2009-12-25| .
#2009-12-28| 542.90
#2009-12-29| 543.95
#2009-12-30| 539.50
#2009-12-31| 538.49
#2010-01-01| .
#2010-01-04| 547.96
#2010-01-05| 549.74
#2010-01-06| 551.72
#2010-01-07| 546.45
#2010-01-08| 553.50
#2010-01-11| 559.93
#2010-01-12| 565.78
#2010-01-13| 560.64
#2010-01-14| 568.55
#2010-01-15| 567.85
#2010-01-18| .
#2010-01-19| 562.36
#2010-01-20| 552.44
#2010-01-21| 552.35
#2010-01-22| 543.87
#2010-01-25| 539.42
#2010-01-26| 532.77
#2010-01-27| 522.35
#2010-01-28| 518.51
#2010-01-29| 513.81
#2010-02-01| 514.56
#2010-02-02| 525.75
#2010-02-03| 522.97
#2010-02-04| 511.37
#2010-02-05| 502.83
#2010-02-08| 499.47
#2010-02-09| 504.77
#2010-02-10| 503.24
#2010-02-11| 501.86
#2010-02-12| 501.91
#2010-02-15| .
#2010-02-16| 502.54
#2010-02-17| 508.78
#2010-02-18| 504.80
#2010-02-19| 498.43
#2010-02-22| 505.81
#2010-02-23| 504.97
#2010-02-24| 503.24
#2010-02-25| 500.29
#2010-02-26| 506.76
#2010-03-01| 509.52
#2010-03-02| 514.09
#2010-03-03| 523.27
#2010-03-04| 518.71
#2010-03-05| 524.01
#2010-03-08| 533.03
#2010-03-09| 531.59
#2010-03-10| 530.41
#2010-03-11| 533.58
#2010-03-12| 537.66
#2010-03-15| 536.76
#2010-03-16| 541.75
#2010-03-17| 548.30
#2010-03-18| 542.28
#2010-03-19| 544.49
#2010-03-22| 549.73
#2010-03-23| 551.31
#2010-03-24| 547.30
#2010-03-25| 547.60
#2010-03-26| 551.60
#2010-03-29| 552.70
#2010-03-30| 551.06
#2010-03-31| 547.77
#2010-04-01| 551.71
#2010-04-02| .
#2010-04-05| 559.49
#2010-04-06| 557.35
#2010-04-07| 555.32
#2010-04-08| 549.72
#2010-04-09| 552.53
#2010-04-12| 554.35
#2010-04-13| 553.60
#2010-04-14| 560.34
#2010-04-15| 562.08
#2010-04-16| 557.38
#2010-04-19| 551.48
#2010-04-20| 562.41
#2010-04-21| 566.43
#2010-04-22| 562.77
#2010-04-23| 564.35
#2010-04-26| 574.16
#2010-04-27| 565.27
#2010-04-28| 556.64
#2010-04-29| 564.79
#2010-04-30| 564.42
#2010-05-03| 563.06
#2010-05-04| 551.42
#2010-05-05| 543.74
#2010-05-06| 532.03
#2010-05-07| 522.58
#2010-05-10| 539.84
#2010-05-11| 537.82
#2010-05-12| 546.89
#2010-05-13| 552.85
#2010-05-14| 541.71
#2010-05-17| 534.82
#2010-05-18| 532.98
#2010-05-19| 525.33
#2010-05-20| 511.91
#2010-05-21| 511.62
#2010-05-24| 506.60
#2010-05-25| 493.96
#2010-05-26| 497.29
#2010-05-27| 511.76
#2010-05-28| 513.63
#2010-05-31| .
#2010-06-01| 507.96
#2010-06-02| 505.42
#2010-06-03| 518.37
#2010-06-04| 510.95
#2010-06-07| 495.96
#2010-06-08| 497.10
#2010-06-09| 495.68
#2010-06-10| 505.69
#2010-06-11| 507.30
#2010-06-14| 517.77
#2010-06-15| 525.38
#2010-06-16| 525.35
#2010-06-17| 528.61
#2010-06-18| 529.29
#2010-06-21| 539.67
#2010-06-22| 533.81
#2010-06-23| 528.46
#2010-06-24| 525.36
#2010-06-25| 518.22
#2010-06-28| 520.97
#2010-06-29| 505.52
#2010-06-30| 506.42
#2010-07-01| 501.45
#2010-07-02| 498.33
#2010-07-05| .
#2010-07-06| 508.53
#2010-07-07| 512.15
#2010-07-08| 518.09
#2010-07-09| 522.12
#2010-07-12| 524.51
#2010-07-13| 536.32
#2010-07-14| 543.97
#2010-07-15| 543.27
#2010-07-16| 536.32
#2010-07-19| 534.08
#2010-07-20| 529.89
#2010-07-21| 526.69
#2010-07-22| 535.58
#2010-07-23| 542.30
#2010-07-26| 547.17
#2010-07-27| 541.94
#2010-07-28| 547.06
#2010-07-29| 549.80
#2010-07-30| 548.59
#2010-08-02| 561.81
#2010-08-03| 566.53
#2010-08-04| 559.97
#2010-08-05| 566.65
#2010-08-06| 567.72
#2010-08-09| 566.58
#2010-08-10| 557.62
#2010-08-11| 542.31
#2010-08-12| 535.84
#2010-08-13| 535.02
#2010-08-16| 538.85
#2010-08-17| 543.32
#2010-08-18| 547.06
#2010-08-19| 548.50
#2010-08-20| 537.30
#2010-08-23| 534.34
#2010-08-24| 529.88
#2010-08-25| 520.58
#2010-08-26| 524.40
#2010-08-27| 530.34
#2010-08-30| 530.11
#2010-08-31| 526.92
#2010-09-01| 540.05
#2010-09-02| 547.46
#2010-09-03| 555.66
#2010-09-06| .
#2010-09-07| 554.30
#2010-09-08| 551.97
#2010-09-09| 558.56
#2010-09-10| 560.73
#2010-09-13| 570.45
#2010-09-14| 573.59
#2010-09-15| 576.96
#2010-09-16| 579.76
#2010-09-17| 584.07
#2010-09-20| 591.08
#2010-09-21| 591.54
#2010-09-22| 591.44
#2010-09-23| 588.28
#2010-09-24| 601.62
#2010-09-27| 607.32
#2010-09-28| 607.12
#2010-09-29| 610.31
#2010-09-30| 609.12
#2010-10-01| 611.03
#2010-10-04| 607.46
#2010-10-05| 616.73
#2010-10-06| 618.48
#2010-10-07| 623.53
#2010-10-08| 624.63
#2010-10-11| 626.63
#2010-10-12| 624.89
#2010-10-13| 631.40
#2010-10-14| 641.71
#2010-10-15| 638.19
#2010-10-18| 637.30
#2010-10-19| 627.96
#2010-10-20| 635.73
#2010-10-21| 641.94
#2010-10-22| 645.83
#2010-10-25| 655.22
#2010-10-26| 649.20
#2010-10-27| 644.93
#2010-10-28| 645.80
#2010-10-29| 648.29
#2010-11-01| 647.72
#2010-11-02| 650.96
#2010-11-03| 653.20
#2010-11-04| 672.02
#2010-11-05| 674.43
#2010-11-08| 678.52
#2010-11-09| 681.86
#2010-11-10| 677.98
#2010-11-11| 679.68
#2010-11-12| 673.94
#2010-11-15| 678.22
#2010-11-16| 669.08
#2010-11-17| 673.09
#2010-11-18| 684.99
#2010-11-19| 689.05
#2010-11-22| 690.45
#2010-11-23| 678.07
#2010-11-24| 683.25
#2010-11-25| .
#2010-11-26| 677.84
#2010-11-29| 669.16
#2010-11-30| 662.94
#2010-12-01| 682.58
#2010-12-02| 698.34
#2010-12-03| 710.38
#2010-12-06| 708.31
#2010-12-07| 707.73
#2010-12-08| 701.00
#2010-12-09| 699.22
#2010-12-10| 699.98
#2010-12-13| 706.24
#2010-12-14| 706.51
#2010-12-15| 703.25
#2010-12-16| 700.67
#2010-12-17| 696.83
#2010-12-20| 701.45
#2010-12-21| 708.79
#2010-12-22| 708.89
#2010-12-23| 707.52
#2010-12-24| .
#2010-12-27| 696.30
#2010-12-28| 696.61
#2010-12-29| 700.99
#2010-12-30| 700.37
#2010-12-31| 704.87
#2011-01-03| 714.25
#2011-01-04| 719.08
#2011-01-05| 720.98
#2011-01-06| 726.96
#2011-01-07| 732.53
#2011-01-10| 732.92
#2011-01-11| 735.38
#2011-01-12| 741.41
#2011-01-13| 744.98
#2011-01-14| 748.44
#2011-01-17| .
#2011-01-18| 748.68
#2011-01-19| 744.68
#2011-01-20| 727.17
#2011-01-21| 722.40
#2011-01-24| 729.20
#2011-01-25| 735.37
#2011-01-26| 745.41
#2011-01-27| 750.85
#2011-01-28| 730.61
#2011-01-31| 723.23
#2011-02-01| 727.65
#2011-02-02| 726.00
#2011-02-03| 723.05
#2011-02-04| 722.95
#2011-02-07| 732.22
#2011-02-08| 743.71
#2011-02-09| 743.17
#2011-02-10| 741.70
#2011-02-11| 747.17
#2011-02-14| 754.91
#2011-02-15| 752.47
#2011-02-16| 748.47
#2011-02-17| 751.23
#2011-02-18| 752.24
#2011-02-21| .
#2011-02-22| 739.97
#2011-02-23| 726.41
#2011-02-24| 716.65
#2011-02-25| 729.55
#2011-02-28| 734.78
#2011-03-01| 736.03
#2011-03-02| 729.15
#2011-03-03| 733.62
#2011-03-04| 733.81
#2011-03-07| 725.23
#2011-03-08| 727.66
#2011-03-09| 731.38
#2011-03-10| 711.27
#2011-03-11| 707.30
#2011-03-14| 687.19
#2011-03-15| 665.49
#2011-03-16| 675.20
#2011-03-17| 679.69
#2011-03-18| 680.28
#2011-03-21| 688.77
#2011-03-22| 693.93
#2011-03-23| 691.37
#2011-03-24| 700.19
#2011-03-25| 701.96
#2011-03-28| 700.37
#2011-03-29| 702.10
#2011-03-30| 713.73
#2011-03-31| 716.78
#2011-04-01| 716.36
#2011-04-04| 718.84
#2011-04-05| 715.23
#2011-04-06| 716.23
#2011-04-07| 711.74
#2011-04-08| 712.86
#2011-04-11| 702.45
#2011-04-12| 697.14
#2011-04-13| 708.25
#2011-04-14| 713.59
#2011-04-15| 711.09
#2011-04-18| 705.65
#2011-04-19| 704.99
#2011-04-20| 728.86
#2011-04-21| 740.84
#2011-04-22| .
#2011-04-25| 745.75
#2011-04-26| 749.31
#2011-04-27| 751.95
#2011-04-28| 767.66
#2011-04-29| 768.03
#2011-05-02| 776.64
#2011-05-03| 768.27
#2011-05-04| 763.08
#2011-05-05| 758.59
#2011-05-06| 752.76
#2011-05-09| 744.99
#2011-05-10| 753.03
#2011-05-11| 754.73
#2011-05-12| 753.16
#2011-05-13| 750.93
#2011-05-16| 744.82
#2011-05-17| 736.05
#2011-05-18| 744.32
#2011-05-19| 743.61
#2011-05-20| 738.50
#2011-05-23| 720.72
#2011-05-24| 721.96
#2011-05-25| 726.77
#2011-05-26| 737.29
#2011-05-27| 744.66
#2011-05-30| .
#2011-05-31| 757.42
#2011-06-01| 748.52
#2011-06-02| 736.58
#2011-06-03| 736.04
#2011-06-06| 734.35
#2011-06-07| 736.31
#2011-06-08| 731.64
#2011-06-09| 733.06
#2011-06-10| 724.26
#2011-06-13| 718.56
#2011-06-14| 732.49
#2011-06-15| 726.98
#2011-06-16| 717.26
#2011-06-17| 722.94
#2011-06-20| 724.76
#2011-06-21| 739.16
#2011-06-22| 745.44
#2011-06-23| 738.47
#2011-06-24| 747.50
#2011-06-27| 748.50
#2011-06-28| 757.23
#2011-06-29| 770.19
#2011-06-30| 779.76
#2011-07-01| 784.60
#2011-07-04| .
#2011-07-05| 795.16
#2011-07-06| 795.38
#2011-07-07| 798.64
#2011-07-08| 797.80
#2011-07-11| 778.64
#2011-07-12| 772.08
#2011-07-13| 787.16
#2011-07-14| 785.68
#2011-07-15| 788.30
#2011-07-18| 776.76
#2011-07-19| 783.00
#2011-07-20| 785.70
#2011-07-21| 787.30
#2011-07-22| 796.46
#2011-07-25| 792.67
#2011-07-26| 790.03
#2011-07-27| 776.62
#2011-07-28| 767.01
#2011-07-29| 763.54
#2011-08-01| 763.43
#2011-08-02| 740.83
#2011-08-03| 726.49
#2011-08-04| 695.44
#2011-08-05| 678.08
#2011-08-08| 645.57
#2011-08-09| 653.91
#2011-08-10| 642.85
#2011-08-11| 650.85
#2011-08-12| 652.85
#2011-08-15| 664.53
#2011-08-16| 664.57
#2011-08-17| 660.13
#2011-08-18| 629.50
#2011-08-19| 604.97
#2011-08-22| 589.50
#2011-08-23| 606.36
#2011-08-24| 610.96
#2011-08-25| 613.67
#2011-08-26| 620.66
#2011-08-29| 632.76
#2011-08-30| 635.95
#2011-08-31| 649.85
#2011-09-01| 645.79
#2011-09-02| 628.89
#2011-09-05| .
#2011-09-06| 595.28
#2011-09-07| 618.04
#2011-09-08| 615.63
#2011-09-09| 596.62
#2011-09-12| 586.96
#2011-09-13| 594.82
#2011-09-14| 598.21
#2011-09-15| 615.05
#2011-09-16| 626.02
#2011-09-19| 616.06
#2011-09-20| 615.98
#2011-09-21| 603.66
#2011-09-22| 574.13
#2011-09-23| 573.76
#2011-09-26| 565.02
#2011-09-27| 593.16
#2011-09-28| 593.16
#2011-09-29| 600.57
#2011-09-30| 584.02
#2011-10-03| 566.13
#2011-10-04| 556.34
#2011-10-05| 561.48
#2011-10-06| 576.76
#2011-10-07| 582.82
#2011-10-10| 595.79
#2011-10-11| 607.24
#2011-10-12| 618.26
#2011-10-13| 620.20
#2011-10-14| 624.27
#2011-10-17| 626.73
#2011-10-18| 625.78
#2011-10-19| 626.18
#2011-10-20| 613.03
#2011-10-21| 631.18
#2011-10-24| 648.52
#2011-10-25| 643.90
#2011-10-26| 639.36
#2011-10-27| 666.27
#2011-10-28| 672.79
#2011-10-31| 649.60
#2011-11-01| 623.47
#2011-11-02| 626.59
#2011-11-03| 632.20
#2011-11-04| 636.04
#2011-11-07| 633.19
#2011-11-08| 632.29
#2011-11-09| 619.72
#2011-11-10| 609.25
#2011-11-11| 621.66
#2011-11-14| 622.06
#2011-11-15| 613.39
#2011-11-16| 603.02
#2011-11-17| 596.64
#2011-11-18| 587.17
#2011-11-21| 570.95
#2011-11-22| 572.07
#2011-11-23| 560.83
#2011-11-24| .
#2011-11-25| 558.33
#2011-11-28| 578.63
#2011-11-29| 586.34
#2011-11-30| 602.60
#2011-12-01| 609.99
#2011-12-02| 615.11
#2011-12-05| 623.09
#2011-12-06| 616.30
#2011-12-07| 620.37
#2011-12-08| 606.13
#2011-12-09| 607.52
#2011-12-12| 599.29
#2011-12-13| 586.60
#2011-12-14| 570.97
#2011-12-15| 567.94
#2011-12-16| 568.39
#2011-12-19| 560.93
#2011-12-20| 575.10
#2011-12-21| 583.63
#2011-12-22| 586.05
#2011-12-23| 588.60
#2011-12-26| .
#2011-12-27| 588.05
#2011-12-28| 580.42
#2011-12-29| 584.19
#2011-12-30| 591.13
#2012-01-02| .
#2012-01-03| 607.76
#2012-01-04| 612.56
#2012-01-05| 614.26
#2012-01-06| 610.12
#2012-01-09| 611.19
#2012-01-10| 623.08
#2012-01-11| 623.63
#2012-01-12| 627.23
#2012-01-13| 627.92
#2012-01-16| .
#2012-01-17| 638.74
#2012-01-18| 641.96
#2012-01-19| 649.21
#2012-01-20| 657.23
#2012-01-23| 659.13
#2012-01-24| 659.36
#2012-01-25| 668.23
#2012-01-26| 675.53
#2012-01-27| 666.52
#2012-01-30| 660.94
#2012-01-31| 662.98
#2012-02-01| 674.13
#2012-02-02| 678.79
#2012-02-03| 685.67
#2012-02-06| 691.19
#2012-02-07| 690.62
#2012-02-08| 699.07
#2012-02-09| 702.35
#2012-02-10| 688.52
#2012-02-13| 696.33
#2012-02-14| 691.76
#2012-02-15| 699.29
#2012-02-16| 700.50
#2012-02-17| 713.06
#2012-02-20| .
#2012-02-21| 715.13
#2012-02-22| 713.95
#2012-02-23| 710.57
#2012-02-24| 713.33
#2012-02-27| 708.03
#2012-02-28| 710.44
#2012-02-29| 708.08
#2012-03-01| 711.61
#2012-03-02| 708.94
#2012-03-05| 703.27
#2012-03-06| 684.36
#2012-03-07| 684.48
#2012-03-08| 701.05
#2012-03-09| 707.38
#2012-03-12| 707.09
#2012-03-13| 711.79
#2012-03-14| 718.60
#2012-03-15| 727.65
#2012-03-16| 721.87
#2012-03-19| 719.96
#2012-03-20| 707.90
#2012-03-21| 705.42
#2012-03-22| 705.88
#2012-03-23| 704.32
#2012-03-26| 709.54
#2012-03-27| 716.75
#2012-03-28| 715.82
#2012-03-29| 709.59
#2012-03-30| 713.70
#2012-04-02| 724.53
#2012-04-03| 724.40
#2012-04-04| 705.07
#2012-04-05| 707.68
#2012-04-06| .
#2012-04-09| 695.85
#2012-04-10| 684.87
#2012-04-11| 687.19
#2012-04-12| 696.10
#2012-04-13| 689.98
#2012-04-16| 688.71
#2012-04-17| 692.01
#2012-04-18| 696.45
#2012-04-19| 689.89
#2012-04-20| 687.22
#2012-04-23| 677.33
#2012-04-24| 681.65
#2012-04-25| 692.09
#2012-04-26| 703.64
#2012-04-27| 706.77
#2012-04-30| 708.61
#2012-05-01| 702.27
#2012-05-02| 699.92
#2012-05-03| 696.26
#2012-05-04| 685.22
#2012-05-07| 675.14
#2012-05-08| 671.96
#2012-05-09| 669.23
#2012-05-10| 667.12
#2012-05-11| 672.08
#2012-05-14| 662.83
#2012-05-15| 652.88
#2012-05-16| 641.59
#2012-05-17| 642.57
#2012-05-18| 626.18
#2012-05-21| 632.87
#2012-05-22| 642.02
#2012-05-23| 634.78
#2012-05-24| 633.33
#2012-05-25| 632.52
#2012-05-28| .
#2012-05-29| 645.15
#2012-05-30| 638.32
#2012-05-31| 633.53
#2012-06-01| 617.71
#2012-06-04| 603.18
#2012-06-05| 607.96
#2012-06-06| 621.78
#2012-06-07| 629.68
#2012-06-08| 622.02
#2012-06-11| 626.52
#2012-06-12| 623.41
#2012-06-13| 621.25
#2012-06-14| 618.23
#2012-06-15| 621.94
#2012-06-18| 631.41
#2012-06-19| 636.67
#2012-06-20| 641.06
#2012-06-21| 632.72
#2012-06-22| 625.17
#2012-06-25| 617.08
#2012-06-26| 612.05
#2012-06-27| 610.89
#2012-06-28| 616.47
#2012-06-29| 633.00
#2012-07-02| 632.88
#2012-07-03| 640.09
#2012-07-04| .
#2012-07-05| 641.19
#2012-07-06| 631.39
#2012-07-09| 622.39
#2012-07-10| 620.11
#2012-07-11| 616.98
#2012-07-12| 606.79
#2012-07-13| 615.63
#2012-07-16| 617.48
#2012-07-17| 614.33
#2012-07-18| 619.38
#2012-07-19| 626.24
#2012-07-20| 616.30
#2012-07-23| 602.77
#2012-07-24| 596.91
#2012-07-25| 594.26
#2012-07-26| 604.09
#2012-07-27| 619.97
#2012-07-30| 626.74
#2012-07-31| 634.95
#2012-08-01| 626.75
#2012-08-02| 620.74
#2012-08-03| 629.63
#2012-08-06| 643.67
#2012-08-07| 653.34
#2012-08-08| 652.63
#2012-08-09| 656.29
#2012-08-10| 655.64
#2012-08-13| 653.24
#2012-08-14| 652.43
#2012-08-15| 651.25
#2012-08-16| 659.53
#2012-08-17| 666.29
#2012-08-20| 664.56
#2012-08-21| 669.01
#2012-08-22| 667.57
#2012-08-23| 668.37
#2012-08-24| 660.12
#2012-08-27| 661.56
#2012-08-28| 658.05
#2012-08-29| 657.75
#2012-08-30| 647.15
#2012-08-31| 644.02
#2012-09-03| .
#2012-09-04| 636.51
#2012-09-05| 632.57
#2012-09-06| 645.66
#2012-09-07| 666.14
#2012-09-10| 665.57
#2012-09-11| 667.31
#2012-09-12| 674.31
#2012-09-13| 674.59
#2012-09-14| 693.83
#2012-09-17| 688.88
#2012-09-18| 680.33
#2012-09-19| 689.80
#2012-09-20| 677.43
#2012-09-21| 680.87
#2012-09-24| 675.01
#2012-09-25| 671.91
#2012-09-26| 657.79
#2012-09-27| 659.40
#2012-09-28| 653.06
#2012-10-01| 652.59
#2012-10-02| 653.62
#2012-10-03| 651.67
#2012-10-04| 666.67
#2012-10-05| 669.57
#2012-10-08| 662.93
#2012-10-09| 656.16
#2012-10-10| 649.84
#2012-10-11| 649.90
#2012-10-12| 649.59
#2012-10-15| 652.82
#2012-10-16| 658.62
#2012-10-17| 663.78
#2012-10-18| 673.08
#2012-10-19| 668.41
#2012-10-22| 666.09
#2012-10-23| 660.03
#2012-10-24| 655.12
#2012-10-25| 660.45
#2012-10-26| 654.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 658.81
#2012-11-01| 661.14
#2012-11-02| 665.51
#2012-11-05| 662.90
#2012-11-06| 664.85
#2012-11-07| 662.47
#2012-11-08| 651.99
#2012-11-09| 651.57
#2012-11-12| 648.41
#2012-11-13| 645.67
#2012-11-14| 639.36
#2012-11-15| 644.80
#2012-11-16| 652.21
#2012-11-19| 666.69
#2012-11-20| 664.55
#2012-11-21| 671.22
#2012-11-22| .
#2012-11-23| 686.32
#2012-11-26| 691.15
#2012-11-27| 689.46
#2012-11-28| 686.10
#2012-11-29| 697.87
#2012-11-30| 699.09
#2012-12-03| 698.77
#2012-12-04| 698.43
#2012-12-05| 696.64
#2012-12-06| 699.31
#2012-12-07| 700.32
#2012-12-10| 702.15
#2012-12-11| 706.56
#2012-12-12| 710.67
#2012-12-13| 712.64
#2012-12-14| 713.99
#2012-12-17| 716.78
#2012-12-18| 724.13
#2012-12-19| 735.62
#2012-12-20| 733.58
#2012-12-21| 728.50
#2012-12-24| 728.65
#2012-12-25| 729.78
#2012-12-26| 733.03
#2012-12-27| 739.31
#2012-12-28| 741.57
#2012-12-31| 742.76
#2013-01-01| 742.79
#2013-01-02| 751.01
#2013-01-03| 749.30
#2013-01-04| 758.65
#2013-01-07| 755.60
#2013-01-08| 747.73
#2013-01-09| 750.39
#2013-01-10| 758.73
#2013-01-11| 762.16
#2013-01-14| 764.20
#2013-01-15| 769.59
#2013-01-16| 761.38
#2013-01-17| 764.76
#2013-01-18| 769.00
#2013-01-21| 768.02
#2013-01-22| 769.12
#2013-01-23| 762.39
#2013-01-24| 762.78
#2013-01-25| 768.58
#2013-01-28| 766.33
#2013-01-29| 770.95
#2013-01-30| 769.01
#2013-01-31| 768.02
#2013-02-01| 776.40
#2013-02-04| 773.30
#2013-02-05| 766.96
#2013-02-06| 781.12
#2013-02-07| 782.75
#2013-02-08| 791.91
#2013-02-11| 787.92
#2013-02-12| 789.88
#2013-02-13| 787.16
#2013-02-14| 784.40
#2013-02-15| 778.43
#2013-02-18| 780.55
#2013-02-19| 785.56
#2013-02-20| 787.39
#2013-02-21| 776.17
#2013-02-22| 772.30
#2013-02-25| 773.90
#2013-02-26| 769.13
#2013-02-27| 773.95
#2013-02-28| 784.01
#2013-03-01| 777.06
#2013-03-04| 776.96
#2013-03-05| 784.68
#2013-03-06| 790.70
#2013-03-07| 791.06
#2013-03-08| 795.13
#2013-03-11| 800.57
#2013-03-12| 797.60
#2013-03-13| 794.40
#2013-03-14| 795.43
#2013-03-15| 803.22
#2013-03-18| 789.52
#2013-03-19| 790.38
#2013-03-20| 793.21
#2013-03-21| 788.51
#2013-03-22| 782.77
#2013-03-25| 784.12
#2013-03-26| 786.12
#2013-03-27| 785.88
#2013-03-28| 779.97
#2013-03-29| 780.65
#2013-04-01| 772.36
#2013-04-02| 765.84
#2013-04-03| 775.89
#2013-04-04| 767.13
#2013-04-05| 766.61
#2013-04-08| 773.44
#2013-04-09| 772.33
#2013-04-10| 784.01
#2013-04-11| 806.04
#2013-04-12| 801.81
#2013-04-15| 785.56
#2013-04-16| 786.60
#2013-04-17| 786.02
#2013-04-18| 774.46
#2013-04-19| 776.65
#2013-04-22| 786.36
#2013-04-23| 790.84
#2013-04-24| 803.39
#2013-04-25| 816.29
#2013-04-26| 819.84
#2013-04-29| 824.03
#2013-04-30| 824.63
#2013-05-01| 817.49
#2013-05-02| 811.77
#2013-05-03| 819.85
#2013-05-06| 819.08
#2013-05-07| 836.88
#2013-05-08| 844.11
#2013-05-09| 837.39
#2013-05-10| 842.29
#2013-05-13| 852.14
#2013-05-14| 856.33
#2013-05-15| 871.38
#2013-05-16| 876.15
#2013-05-17| 883.19
#2013-05-20| 900.96
#2013-05-21| 904.73
#2013-05-22| 900.18
#2013-05-23| 875.04
#2013-05-24| 876.34
#2013-05-27| 861.24
#2013-05-28| 880.07
#2013-05-29| 884.43
#2013-05-30| 879.64
#2013-05-31| 873.31
#2013-06-03| 865.18
#2013-06-04| 871.08
#2013-06-05| 862.84
#2013-06-06| 853.10
#2013-06-07| 853.15
#2013-06-10| 871.18
#2013-06-11| 871.85
#2013-06-12| 865.75
#2013-06-13| 852.93
#2013-06-14| 856.77
#2013-06-17| 867.66
#2013-06-18| 871.33
#2013-06-19| 874.36
#2013-06-20| 838.91
#2013-06-21| 835.51
#2013-06-24| 822.02
#2013-06-25| 827.32
#2013-06-26| 835.03
#2013-06-27| 851.65
#2013-06-28| 859.36
#2013-07-01| 866.56
#2013-07-02| 873.30
#2013-07-03| 875.70
#2013-07-04| 877.34
#2013-07-05| 878.60
#2013-07-08| 876.20
#2013-07-09| 890.01
#2013-07-10| 894.03
#2013-07-11| 908.78
#2013-07-12| 912.65
#2013-07-15| 910.89
#2013-07-16| 914.90
#2013-07-17| 919.37
#2013-07-18| 923.31
#2013-07-19| 924.08
#2013-07-22| 932.06
#2013-07-23| 930.28
#2013-07-24| 933.09
#2013-07-25| 931.51
#2013-07-26| 922.95
#2013-07-29| 909.27
#2013-07-30| 922.92
#2013-07-31| 911.02
#2013-08-01| 926.06
#2013-08-02| 942.61
#2013-08-05| 938.47
#2013-08-06| 942.10
#2013-08-07| 928.13
#2013-08-08| 934.03
#2013-08-09| 934.70
#2013-08-12| 933.42
#2013-08-13| 939.45
#2013-08-14| 947.70
#2013-08-15| 934.05
#2013-08-16| 936.63
#2013-08-19| 932.73
#2013-08-20| 921.07
#2013-08-21| 912.40
#2013-08-22| 915.34
#2013-08-23| 929.54
#2013-08-26| 927.44
#2013-08-27| 914.17
#2013-08-28| 899.67
#2013-08-29| 905.77
#2013-08-30| 898.79
#2013-09-02| 901.56
#2013-09-03| 910.08
#2013-09-04| 919.97
#2013-09-05| 927.18
#2013-09-06| 932.47
#2013-09-09| 939.92
#2013-09-10| 949.79
#2013-09-11| 954.71
#2013-09-12| 949.95
#2013-09-13| 951.18
#2013-09-16| 962.17
#2013-09-17| 956.03
#2013-09-18| 964.93
#2013-09-19| 977.31
#2013-09-20| 974.77
#2013-09-23| 977.21
#2013-09-24| 977.07
#2013-09-25| 975.72
#2013-09-26| 980.30
#2013-09-27| 981.44
#2013-09-30| 965.65
#2013-10-01| 973.60
#2013-10-02| 966.42
#2013-10-03| 965.07
#2013-10-04| 965.48
#2013-10-07| 957.20
#2013-10-08| 953.30
#2013-10-09| 959.75
#2013-10-10| 975.46
#2013-10-11| 985.12
#2013-10-14| 985.42
#2013-10-15| 985.33
#2013-10-16| 985.21
#2013-10-17| 995.23
#2013-10-18| 995.65
#2013-10-21| 993.47
#2013-10-22| 998.87
#2013-10-23| 993.76
#2013-10-24|1001.08
#2013-10-25| 992.27
#2013-10-28| 993.92
#2013-10-29| 990.39
#2013-10-30| 997.08
#2013-10-31| 991.48
#2013-11-01| 982.49
#2013-11-04| 986.32
#2013-11-05| 980.51
#2013-11-06| 983.56
#2013-11-07| 974.90
#2013-11-08| 970.62
#2013-11-11| 974.03
#2013-11-12| 976.15
#2013-11-13| 976.31
#2013-11-14| 982.68
#2013-11-15| 989.75
#2013-11-18| 997.33
#2013-11-19| 993.71
#2013-11-20| 990.04
#2013-11-21| 991.94
#2013-11-22| 995.99
#2013-11-25|1000.26
#2013-11-26| 998.12
#2013-11-27| 999.93
#2013-11-28|1004.55
#2013-11-29|1004.64
#2013-12-02|1000.56
#2013-12-03| 992.69
#2013-12-04| 981.64
#2013-12-05| 978.45
#2013-12-06| 982.96
#2013-12-09| 991.83
#2013-12-10| 988.59
#2013-12-11| 983.21
#2013-12-12| 975.84
#2013-12-13| 976.56
#2013-12-16| 975.02
#2013-12-17| 977.57
#2013-12-18| 983.04
#2013-12-19| 976.36
#2013-12-20| 980.57
#2013-12-23| 986.09
#2013-12-24| 985.79
#2013-12-25| 986.48
#2013-12-26| 994.18
#2013-12-27| 999.89
#2013-12-30|1003.64
#2013-12-31|1004.65
#2014-01-01|1004.70
#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| 971.47
#2014-01-28| 976.48
#2014-01-29| 982.73
#2014-01-30| 972.23
#2014-01-31| 965.64
#2014-02-03| 948.34
#2014-02-04| 927.64
#2014-02-05| 941.19
#2014-02-06| 947.09
#2014-02-07| 962.34
#2014-02-10| 968.55
#2014-02-11| 977.23
#2014-02-12| 987.77
#2014-02-13| 987.13
#2014-02-14| 990.87
#2014-02-17| 992.23
#2014-02-18|1000.45
#2014-02-19| 993.78
#2014-02-20| 987.79
#2014-02-21|1000.71
#2014-02-24| 996.16
#2014-02-25|1003.39
#2014-02-26|1002.06
#2014-02-27|1003.36
#2014-02-28|1005.19
#2014-03-03| 993.74
#2014-03-04|1002.30
#2014-03-05|1005.36
#2014-03-06|1014.76
#2014-03-07|1009.70
#2014-03-10| 999.28
#2014-03-11| 999.97
#2014-03-12| 989.13
#2014-03-13| 981.81
#2014-03-14| 970.56
#2014-03-17| 978.01
#2014-03-18| 985.64
#2014-03-19| 983.80
#2014-03-20| 970.73
#2014-03-21| 970.78
#2014-03-24| 966.32
#2014-03-25| 970.55
#2014-03-26| 981.07
#2014-03-27| 989.76
#2014-03-28| 998.76
#2014-03-31|1008.95
#2014-04-01|1018.97
#2014-04-02|1025.02
#2014-04-03|1023.17
#2014-04-04|1021.84
#2014-04-07|1010.72
#2014-04-08|1009.05
#2014-04-09|1006.67
#2014-04-10| 997.20
#2014-04-11| 988.34
#2014-04-14| 987.03
#2014-04-15| 981.51
#2014-04-16| 999.05
#2014-04-17|1003.88
#2014-04-18|1007.62
#2014-04-21|1006.91
#2014-04-22|1015.31
#2014-04-23|1013.12
#2014-04-24|1006.88
#2014-04-25| 995.69
#2014-04-28| 989.71
#2014-04-29| 993.41
#2014-04-30| 996.03
#2014-05-01|1001.22
#2014-05-02| 998.49
#2014-05-05| 996.61
#2014-05-06| 994.10
#2014-05-07| 979.60
#2014-05-08| 982.18
#2014-05-09| 978.57
#2014-05-12| 978.64
#2014-05-13| 990.31
#2014-05-14| 996.16
#2014-05-15| 988.18
#2014-05-16| 979.89
#2014-05-19| 984.05
#2014-05-20| 981.92
#2014-05-21| 985.08
#2014-05-22| 995.80
#2014-05-23|1003.82
#2014-05-26|1013.42
#2014-05-27|1013.22
#2014-05-28|1015.56
#2014-05-29|1020.35
#2014-05-30|1021.28
#2014-06-02|1023.48
#2014-06-03|1026.93
#2014-06-04|1029.47
#2014-06-05|1033.70
#2014-06-06|1040.57
#2014-06-09|1039.38
#2014-06-10|1035.13
#2014-06-11|1038.68
#2014-06-12|1034.78
#2014-06-13|1031.09
#2014-06-16|1030.32
#2014-06-17|1034.25
#2014-06-18|1037.16
#2014-06-19|1047.12
#2014-06-20|1044.65
#2014-06-23|1043.20
#2014-06-24|1040.27
#2014-06-25|1041.27
#2014-06-26|1043.08
#2014-06-27|1045.27
#2014-06-30|1048.15
#2014-07-01|1057.70
#2014-07-02|1061.40
#2014-07-03|1061.45
#2014-07-04|1063.55
#2014-07-07|1058.02
#2014-07-08|1050.29
#2014-07-09|1050.62
#2014-07-10|1044.86
#2014-07-11|1043.56
#2014-07-14|1050.77
#2014-07-15|1051.12
#2014-07-16|1055.30
#2014-07-17|1048.91
#2014-07-18|1044.12
#2014-07-21|1040.18
#2014-07-22|1044.33
#2014-07-23|1043.84
#2014-07-24|1044.34
#2014-07-25|1040.95
#2014-07-28|1036.68
#2014-07-29|1038.55
#2014-07-30|1037.19
#2014-07-31|1026.23
#2014-08-01|1019.12
#2014-08-04|1020.64
#2014-08-05|1011.89
#2014-08-06|1006.46
#2014-08-07|1002.59
#2014-08-08| 999.64
#2014-08-11|1010.83
#2014-08-12|1008.74
#2014-08-13|1012.69
#2014-08-14|1015.19
#2014-08-15|1009.33
#2014-08-18|1013.90
#2014-08-19|1019.16
#2014-08-20|1016.62
#2014-08-21|1020.33
#2014-08-22|1014.11
#2014-08-25|1020.51
#2014-08-26|1021.90
#2014-08-27|1022.56
#2014-08-28|1016.89
#2014-08-29|1015.83
#2014-09-01|1013.18
#2014-09-02|1015.75
#2014-09-03|1021.55
#2014-09-04|1020.94
#2014-09-05|1022.44
#2014-09-08|1017.24
#2014-09-09|1011.66
#2014-09-10|1010.16
#2014-09-11|1010.42
#2014-09-12|1009.96
#2014-09-15|1005.46
#2014-09-16|1003.26
#2014-09-17|1003.26
#2014-09-18|1002.37
#2014-09-19|1001.07
#2014-09-22| 993.76
#2014-09-23| 985.66
#2014-09-24| 986.11
#2014-09-25| 985.43
#2014-09-26| 981.03
#2014-09-29| 972.62
#2014-09-30| 964.29
#2014-10-01| 957.24
#2014-10-02| 945.24
#2014-10-03| 941.18
#2014-10-06| 949.77
#2014-10-07| 944.95
#2014-10-08| 935.00
#2014-10-09| 928.65
#2014-10-10| 911.76
#2014-10-13| 911.63
#2014-10-14| 906.09
#2014-10-15| 904.38
#2014-10-16| 901.25
#2014-10-17| 900.88
#2014-10-20| 917.39
#2014-10-21| 920.44
#2014-10-22| 927.07
#2014-10-23| 927.80
#2014-10-24| 927.97
#2014-10-27| 928.61
#2014-10-28| 936.50
#2014-10-29| 942.42
#2014-10-30| 939.24
#2014-10-31| 949.08
#2014-11-03| 937.43
#2014-11-04| 952.44
#2014-11-05| 954.35
#2014-11-06| 962.02
#2014-11-07| 957.37
#2014-11-10| 957.84
#2014-11-11| 959.35
#2014-11-12| 961.04
#2014-11-13| 965.43
#2014-11-14| 970.08
#2014-11-17| 963.23
#2014-11-18| 977.17
#2014-11-19| 972.91
#2014-11-20| 975.40
#2014-11-21| 980.51
#2014-11-24| 985.55
#2014-11-25| 997.32
#2014-11-26| 997.55
#2014-11-27| 994.83
#2014-11-28|1002.38
#2014-12-01|1007.20
#2014-12-02|1007.49
#2014-12-03|1008.66
#2014-12-04|1016.34
#2014-12-05|1019.09
#2014-12-08|1014.77
#2014-12-09|1013.43
#2014-12-10| 993.94
#2014-12-11| 989.28
#2014-12-12| 983.74
#2014-12-15| 962.60
#2014-12-16| 964.34
#2014-12-17| 961.24
#2014-12-18| 974.18
#2014-12-19| 990.53
#2014-12-22| 991.55
#2014-12-23| 992.21
#2014-12-24| 999.82
#2014-12-25| 997.93
#2014-12-26|1002.26
#2014-12-29|1001.95
#2014-12-30| 995.54
#2014-12-31| 992.33
#2015-01-01| 992.41
#2015-01-02| 986.10
#2015-01-05| 969.12
#2015-01-06| 956.82
#2015-01-07| 961.75
#2015-01-08| 982.09
#2015-01-09| 982.23
#2015-01-12| 984.55
#2015-01-13| 987.38
#2015-01-14| 976.42
#2015-01-15| 980.84
#2015-01-16| 980.19
#2015-01-19| 986.36
#2015-01-20| 992.67
#2015-01-21| 997.03
#2015-01-22|1002.74
#2015-01-23|1009.63
#2015-01-26|1010.73
#2015-01-27|1014.88
#2015-01-28|1009.69
#2015-01-29|1007.66
#2015-01-30|1002.91
#2015-02-02|1012.59
#2015-02-03|1016.48
#2015-02-04|1028.43
#2015-02-05|1028.23
#2015-02-06|1018.91
#2015-02-09|1013.74
#2015-02-10|1019.54
#2015-02-11|1016.04
#2015-02-12|1036.32
#2015-02-13|1039.39
#2015-02-16|1040.42
#2015-02-17|1039.97
#2015-02-18|1050.62
#2015-02-19|1057.82
#2015-02-20|1064.65
#2015-02-23|1065.81
#2015-02-24|1064.82
#2015-02-25|1066.45
#2015-02-26|1064.20
#2015-02-27|1061.56
#2015-03-02|1064.17
#2015-03-03|1061.32
#2015-03-04|1056.97
#2015-03-05|1055.26
#2015-03-06|1053.91
#2015-03-09|1052.92
#2015-03-10|1044.46
#2015-03-11|1049.17
#2015-03-12|1059.78
#2015-03-13|1060.05
#2015-03-16|1072.17
#2015-03-17|1067.85
#2015-03-18|1069.69
#2015-03-19|1071.01
#2015-03-20|1083.03
#2015-03-23|1087.24
#2015-03-24|1082.57
#2015-03-25|1077.92
#2015-03-26|1072.87
#2015-03-27|1069.98
#2015-03-30|1076.75
#2015-03-31|1069.83
#2015-04-01|1059.02
#2015-04-02|1071.72
#2015-04-03|1076.25
#2015-04-06|1082.00
#2015-04-07|1073.82
#2015-04-08|1074.27
#2015-04-09|1077.54
#2015-04-10|1082.78
#2015-04-13|1072.68
#2015-04-14|1079.98
#2015-04-15|1079.36
#2015-04-16|1084.10
#2015-04-17|1080.69
#2015-04-20|1081.30
#2015-04-21|1088.40
#2015-04-22|1088.57
#2015-04-23|1093.77
#2015-04-24|1099.18
#2015-04-27|1105.37
#2015-04-28|1108.94
#2015-04-29|1102.89
#2015-04-30|1087.09
#2015-05-01|1087.42
#2015-05-04|1089.66
#2015-05-05|1083.47
#2015-05-06|1085.76
#2015-05-07|1082.60
#2015-05-08|1097.10
#2015-05-11|1094.74
#2015-05-12|1090.26
#2015-05-13|1091.53
#2015-05-14|1096.93
#2015-05-15|1098.24
#2015-05-18|1104.52
#2015-05-19|1104.41
#2015-05-20|1105.17
#2015-05-21|1108.58
#2015-05-22|1102.47
#2015-05-25|1105.28
#2015-05-26|1092.10
#2015-05-27|1097.70
#2015-05-28|1099.25
#2015-05-29|1091.85
#2015-06-01|1089.49
#2015-06-02|1085.52
#2015-06-03|1089.17
#2015-06-04|1084.42
#2015-06-05|1068.12
#2015-06-08|1061.18
#2015-06-09|1059.26
#2015-06-10|1075.52
#2015-06-11|1078.96
#2015-06-12|1078.35
#2015-06-15|1067.51
#2015-06-16|1066.44
#2015-06-17|1058.08
#2015-06-18|1061.75
#2015-06-19|1064.90
#2015-06-22|1080.30
#2015-06-23|1085.87
#2015-06-24|1078.51
#2015-06-25|1075.81
#2015-06-26|1073.68
#2015-06-29|1047.82
#2015-06-30|1050.60
#2015-07-01|1052.31
#2015-07-02|1052.31
#2015-07-03|1053.47
#2015-07-06|1038.92
#2015-07-07|1028.99
#2015-07-08|1005.53
#2015-07-09|1009.74
#2015-07-10|1015.87
#2015-07-13|1021.61
#2015-07-14|1026.23
#2015-07-15|1021.20
#2015-07-16|1024.59
#2015-07-17|1020.57
#2015-07-20|1020.87
#2015-07-21|1024.85
#2015-07-22|1014.94
#2015-07-23|1019.14
#2015-07-24|1007.61
#2015-07-27|1002.72
#2015-07-28|1001.26
#2015-07-29|1006.23
#2015-07-30|1005.64
#2015-07-31|1014.72
#2015-08-03|1015.21
#2015-08-04|1015.88
#2015-08-05|1015.77
#2015-08-06|1017.67
#2015-08-07|1020.69
#2015-08-10|1024.99
#2015-08-11|1005.02
#2015-08-12| 992.85
#2015-08-13| 992.12
#2015-08-14| 993.88
#2015-08-17| 993.06
#2015-08-18| 992.71
#2015-08-19| 981.15
#2015-08-20| 963.36
#2015-08-21| 940.64
#2015-08-24| 908.12
#2015-08-25| 897.58
#2015-08-26| 916.65
#2015-08-27| 925.20
#2015-08-28| 943.28
#2015-08-31| 934.40
#2015-09-01| 911.52
#2015-09-02| 911.82
#2015-09-03| 922.14
#2015-09-04| 907.41
#2015-09-07| 913.02
#2015-09-08| 924.52
#2015-09-09| 950.58
#2015-09-10| 940.79
#2015-09-11| 936.82
#2015-09-14| 935.13
#2015-09-15| 946.73
#2015-09-16| 966.41
#2015-09-17| 969.55
#2015-09-18| 956.54
#2015-09-21| 939.84
#2015-09-22| 918.25
#2015-09-23| 913.41
#2015-09-24| 900.68
#2015-09-25| 903.73
#2015-09-28| 889.01
#2015-09-29| 874.21
#2015-09-30| 902.45
#2015-10-01| 915.65
#2015-10-02| 927.73
#2015-10-05| 931.58
#2015-10-06| 937.79
#2015-10-07| 960.63
#2015-10-08| 965.84
#2015-10-09| 982.26
#2015-10-12| 986.35
#2015-10-13| 974.28
#2015-10-14| 964.86
#2015-10-15| 978.20
#2015-10-16| 979.75
#2015-10-19| 975.72
#2015-10-20| 971.47
#2015-10-21| 985.90
#2015-10-22| 986.01
#2015-10-23|1000.66
#2015-10-26|1003.56
#2015-10-27| 995.03
#2015-10-28|1002.43
#2015-10-29| 987.98
#2015-10-30| 999.46
#2015-11-02| 999.88
#2015-11-03| 997.87
#2015-11-04| 998.23
#2015-11-05| 997.45
#2015-11-06| 993.82
#2015-11-09| 993.26
#2015-11-10| 991.62
#2015-11-11| 992.48
#2015-11-12| 984.15
#2015-11-13| 974.28
#2015-11-16| 971.50
#2015-11-17| 980.01
#2015-11-18| 988.84
#2015-11-19|1001.06
#2015-11-20|1000.34
#2015-11-23| 996.38
#2015-11-24| 998.69
#2015-11-25| 998.91
#2015-11-26|1009.93
#2015-11-27|1006.48
#2015-11-30|1007.20
#2015-12-01|1018.05
#2015-12-02|1007.78
#2015-12-03|1002.87
#2015-12-04| 999.62
#2015-12-07|1000.82
#2015-12-08| 986.91
#2015-12-09| 991.53
#2015-12-10| 988.83
#2015-12-11| 980.10
#2015-12-14| 967.16
#2015-12-15| 963.77
#2015-12-16| 988.37
#2015-12-17| 990.04
#2015-12-18| 981.78
#2015-12-21| 981.23
#2015-12-22| 989.25
#2015-12-23| 996.30
#2015-12-24| 996.78
#2015-12-25| 994.49
#2015-12-28| 992.14
#2015-12-29| 995.64
#2015-12-30| 993.16
#2015-12-31| 990.06
#2016-01-01| 990.14
#2016-01-04| 960.53
#2016-01-05| 949.53
#2016-01-06| 929.11
#2016-01-07| 903.48
#2016-01-08| 899.06
#2016-01-11| 901.11
#2016-01-12| 897.64
#2016-01-13| 901.69
#2016-01-14| 883.17
#2016-01-15| 874.92
#2016-01-18| 869.42
#2016-01-19| 876.64
#2016-01-20| 857.03
#2016-01-21| 848.64
#2016-01-22| 874.99
#2016-01-25| 870.57
#2016-01-26| 865.20
#2016-01-27| 879.61
#2016-01-28| 872.75
#2016-01-29| 883.35
#2016-02-01| 891.50
#2016-02-02| 877.52
#2016-02-03| 860.30
#2016-02-04| 858.90
#2016-02-05| 849.46
#2016-02-08| 843.11
#2016-02-09| 819.78
#2016-02-10| 817.99
#2016-02-11| 820.03
#2016-02-12| 802.91
#2016-02-15| 835.91
#2016-02-16| 844.20
#2016-02-17| 851.69
#2016-02-18| 858.62
#2016-02-19| 848.16
#2016-02-22| 855.90
#2016-02-23| 850.72
#2016-02-24| 840.45
#2016-02-25| 841.96
#2016-02-26| 844.33
#2016-02-29| 848.73
#2016-03-01| 857.53
#2016-03-02| 879.03
#2016-03-03| 895.98
#2016-03-04| 905.16
#2016-03-07| 902.17
#2016-03-08| 887.73
#2016-03-09| 884.69
#2016-03-10| 885.92
#2016-03-11| 899.79
#2016-03-14| 906.62
#2016-03-15| 900.59
#2016-03-16| 901.87
#2016-03-17| 915.74
#2016-03-18| 913.16
#2016-03-21| 912.47
#2016-03-22| 923.44
#2016-03-23| 913.35
#2016-03-24| 901.73
#2016-03-25| 910.96
#2016-03-28| 914.10
#2016-03-29| 919.51
#2016-03-30| 923.40
#2016-03-31| 925.75
#2016-04-01| 897.93
#2016-04-04| 888.97
#2016-04-05| 868.68
#2016-04-06| 873.41
#2016-04-07| 873.03
#2016-04-08| 876.89
#2016-04-11| 875.68
#2016-04-12| 888.62
#2016-04-13| 909.57
#2016-04-14| 922.19
#2016-04-15| 916.40
#2016-04-18| 907.82
#2016-04-19| 931.50
#2016-04-20| 932.28
#2016-04-21| 944.67
#2016-04-22| 935.40
#2016-04-25| 937.98
#2016-04-26| 938.62
#2016-04-27| 934.53
#2016-04-28| 931.69
#2016-04-29| 926.16
#2016-05-02| 913.59
#2016-05-03| 904.40
#2016-05-04| 892.97
#2016-05-05| 887.02
#2016-05-06| 897.86
#2016-05-09| 893.07
#2016-05-10| 907.43
#2016-05-11| 905.64
#2016-05-12| 899.32
#2016-05-13| 888.02
#2016-05-16| 890.22
#2016-05-17| 887.98
#2016-05-18| 881.11
#2016-05-19| 874.88
#2016-05-20| 880.09
#2016-05-23| 878.93
#2016-05-24| 879.42
#2016-05-25| 894.61
#2016-05-26| 904.42
#2016-05-27| 905.21
#2016-05-30| 910.37
#2016-05-31| 916.38
#2016-06-01| 911.69
#2016-06-02| 908.30
#2016-06-03| 910.90
#2016-06-06| 909.43
#2016-06-07| 918.01
#2016-06-08| 922.13
#2016-06-09| 909.15
#2016-06-10| 897.90
#2016-06-13| 877.63
#2016-06-14| 867.31
#2016-06-15| 876.52
#2016-06-16| 866.81
#2016-06-17| 879.73
#2016-06-20| 903.70
#2016-06-21| 903.59
#2016-06-22| 898.80
#2016-06-23| 913.99
#2016-06-24| 853.31
#2016-06-27| 829.88
#2016-06-28| 826.99
#2016-06-29| 842.31
#2016-06-30| 841.76
#2016-07-01| 855.36
#2016-07-04| 854.38
#2016-07-05| 842.72
#2016-07-06| 830.44
#2016-07-07| 834.71
#2016-07-08| 845.66
#2016-07-11| 863.85
#2016-07-12| 880.59
#2016-07-13| 892.48
#2016-07-14| 895.14
#2016-07-15| 900.90
#2016-07-18| 902.62
#2016-07-19| 898.59
#2016-07-20| 904.40
#2016-07-21| 915.82
#2016-07-22| 908.90
#2016-07-25| 915.60
#2016-07-26| 917.03
#2016-07-27| 930.27
#2016-07-28| 922.71
#2016-07-29| 940.39
#2016-08-01| 938.09
#2016-08-02| 922.46
#2016-08-03| 912.53
#2016-08-04| 925.59
#2016-08-05| 936.35
#2016-08-08| 948.52
#2016-08-09| 957.34
#2016-08-10| 953.82
#2016-08-11| 956.59
#2016-08-12| 958.31
#2016-08-15| 958.76
#2016-08-16| 951.19
#2016-08-17| 959.24
#2016-08-18| 954.79
#2016-08-19| 961.09
#2016-08-22| 963.54
#2016-08-23| 958.80
#2016-08-24| 962.30
#2016-08-25| 961.56
#2016-08-26| 954.06
#2016-08-29| 959.77
#2016-08-30| 962.94
#2016-08-31| 965.43
#2016-09-01| 968.59
#2016-09-02| 968.70
#2016-09-05| 975.27
#2016-09-06| 986.16
#2016-09-07| 988.00
#2016-09-08| 987.50
#2016-09-09| 972.56
#2016-09-12| 966.76
#2016-09-13| 962.71
#2016-09-14| 955.43
#2016-09-15| 952.00
#2016-09-16| 943.07
#2016-09-19| 950.64
#2016-09-20| 951.99
#2016-09-21| 971.95
#2016-09-22| 982.60
#2016-09-23| 971.58
#2016-09-26| 961.05
#2016-09-27| 965.30
#2016-09-28| 963.90
#2016-09-29| 960.92
#2016-09-30| 956.73
#2016-10-03| 958.93
#2016-10-04| 964.25
#2016-10-05| 974.61
#2016-10-06| 971.69
#2016-10-07| 971.26
#2016-10-10| 971.54
#2016-10-11| 965.34
#2016-10-12| 957.16
#2016-10-13| 954.84
#2016-10-14| 954.86
#2016-10-17| 955.48
#2016-10-18| 956.88
#2016-10-19| 960.54
#2016-10-20| 962.91
#2016-10-21| 959.80
#2016-10-24| 963.92
#2016-10-25| 966.01
#2016-10-26| 967.18
#2016-10-27| 959.77
#2016-10-28| 962.56
#2016-10-31| 965.67
#2016-11-01| 964.05
#2016-11-02| 950.55
#2016-11-03| 947.68
#2016-11-04| 934.17
#2016-11-07| 944.35
#2016-11-08| 949.43
#2016-11-09| 914.61
#2016-11-10| 928.96
#2016-11-11| 934.83
#2016-11-14| 932.70
#2016-11-15| 933.71
#2016-11-16| 937.65
#2016-11-17| 937.08
#2016-11-18| 938.78
#2016-11-21| 943.05
#2016-11-22| 942.00
#2016-11-23| 933.46
#2016-11-24| 948.51
#2016-11-25| 959.97
#2016-11-28| 957.33
#2016-11-29| 954.52
#2016-11-30| 950.39
#2016-12-01| 958.16
#2016-12-02| 953.90
#2016-12-05| 955.84
#2016-12-06| 965.64
#2016-12-07| 989.70
#2016-12-08|1001.57
#2016-12-09| 999.21
#2016-12-12| 995.85
#2016-12-13|1002.02
#2016-12-14| 998.71
#2016-12-15| 988.30
#2016-12-16| 992.11
#2016-12-19| 997.71
#2016-12-20| 993.24
#2016-12-21| 996.45
#2016-12-22| 993.50
#2016-12-23| 995.74
#2016-12-26| 988.94
#2016-12-27| 988.83
#2016-12-28| 985.15
#2016-12-29| 983.13
#2016-12-30| 983.78
#2017-01-02| 988.25
#2017-01-03| 986.59
#2017-01-04|1011.16
#2017-01-05|1018.88
#2017-01-06|1005.97
#2017-01-09|1004.41
#2017-01-10|1012.12
#2017-01-11|1009.11
#2017-01-12|1013.52
#2017-01-13|1014.68
#2017-01-16|1009.72
#2017-01-17|1009.80
#2017-01-18|1013.28
#2017-01-19|1010.24
#2017-01-20|1011.10
#2017-01-23|1011.44
#2017-01-24|1010.08
#2017-01-25|1021.83
#2017-01-26|1016.28
#2017-01-27|1012.35
#2017-01-30|1010.33
#2017-01-31|1004.27
#2017-02-01|1004.60
#2017-02-02|1000.37
#2017-02-03|1005.19
#2017-02-06|1005.16
#2017-02-07| 995.78
#2017-02-08|1002.70
#2017-02-09| 992.25
#2017-02-10|1005.69
#2017-02-13|1014.78
#2017-02-14|1015.10
#2017-02-15|1018.03
#2017-02-16|1021.11
#2017-02-17|1018.06
#2017-02-20|1020.86
#2017-02-21|1026.25
#2017-02-22|1028.49
#2017-02-23|1026.16
#2017-02-24|1019.86
#2017-02-27|1017.63
#2017-02-28|1016.06
#2017-03-01|1021.79
#2017-03-02|1020.59
#2017-03-03|1018.59
#2017-03-06|1019.66
#2017-03-07|1018.31
#2017-03-08|1014.02
#2017-03-09|1013.48
#2017-03-10|1022.72
#2017-03-13|1029.81
#2017-03-14|1029.28
#2017-03-15|1031.01
#2017-03-16|1042.89
#2017-03-17|1034.22
#2017-03-20|1034.11
#2017-03-21|1030.63
#2017-03-22|1019.48
#2017-03-23|1019.38
#2017-03-24|1026.16
#2017-03-27|1023.23
#2017-03-28|1035.98
#2017-03-29|1031.81
#2017-03-30|1029.14
#2017-03-31|1023.31
#2017-04-03|1019.76
#2017-04-04|1011.61
#2017-04-05| 999.20
#2017-04-06| 992.62
#2017-04-07| 992.18
#2017-04-10| 994.42
#2017-04-11| 998.66
#2017-04-12| 990.85
#2017-04-13| 986.57
#2017-04-14| 987.23
#2017-04-17| 990.58
#2017-04-18| 988.11
#2017-04-19| 989.09
#2017-04-20|1001.40
#2017-04-21|1006.97
#2017-04-24|1021.39
#2017-04-25|1029.09
#2017-04-26|1038.93
#2017-04-27|1035.83
#2017-04-28|1032.42
#2017-05-01|1033.48
#2017-05-02|1033.76
#2017-05-03|1031.54
#2017-05-04|1031.18
#2017-05-05|1037.46
#2017-05-08|1046.18
#2017-05-09|1035.20
#2017-05-10|1034.99
#2017-05-11|1040.57
#2017-05-12|1037.23
#2017-05-15|1037.27
#2017-05-16|1044.23
#2017-05-17|1040.77
#2017-05-18|1031.86
#2017-05-19|1037.73
#2017-05-22|1044.52
#2017-05-23|1040.19
#2017-05-24|1035.38
#2017-05-25|1037.79
#2017-05-26|1037.00
#2017-05-29|1036.24
#2017-05-30|1040.57
#2017-05-31|1039.75
#2017-06-01|1049.44
#2017-06-02|1069.16
#2017-06-05|1061.04
#2017-06-06|1057.86
#2017-06-07|1057.91
#2017-06-08|1048.48
#2017-06-09|1048.73
#2017-06-12|1055.50
#2017-06-13|1058.10
#2017-06-14|1062.22
#2017-06-15|1042.90
#2017-06-16|1041.56
#2017-06-19|1042.07
#2017-06-20|1039.62
#2017-06-21|1038.93
#2017-06-22|1044.17
#2017-06-23|1043.80
#2017-06-26|1045.56
#2017-06-27|1040.63
#2017-06-28|1047.18
#2017-06-29|1045.79
#2017-06-30|1043.72
#2017-07-03|1050.30
#2017-07-04|1052.89
#2017-07-05|1052.95
#2017-07-06|1051.21
#2017-07-07|1049.15
#2017-07-10|1052.74
#2017-07-11|1061.11
#2017-07-12|1071.26
#2017-07-13|1071.22
#2017-07-14|1081.96
#2017-07-17|1082.33
#2017-07-18|1080.59
#2017-07-19|1078.80
#2017-07-20|1081.39
#2017-07-21|1070.61
#2017-07-24|1063.62
#2017-07-25|1062.86
#2017-07-26|1065.71
#2017-07-27|1070.74
#2017-07-28|1067.58
#2017-07-31|1067.45
#2017-08-01|1070.31
#2017-08-02|1071.36
#2017-08-03|1070.10
#2017-08-04|1072.01
#2017-08-07|1077.68
#2017-08-08|1078.73
#2017-08-09|1073.88
#2017-08-10|1073.30
#2017-08-11|1070.76
#2017-08-14|1069.87
#2017-08-15|1068.21
#2017-08-16|1068.99
#2017-08-17|1066.24
#2017-08-18|1062.64
#2017-08-21|1061.75
#2017-08-22|1063.11
#2017-08-23|1068.20
#2017-08-24|1066.55
#2017-08-25|1072.26
#2017-08-28|1071.64
#2017-08-29|1068.41
#2017-08-30|1066.73
#2017-08-31|1070.66
#2017-09-01|1077.79
#2017-09-04|1078.13
#2017-09-05|1083.41
#2017-09-06|1085.03
#2017-09-07|1096.39
#2017-09-08|1097.46
#2017-09-11|1103.73
#2017-09-12|1111.26
#2017-09-13|1111.86
#2017-09-14|1114.91
#2017-09-15|1123.68
#2017-09-18|1125.11
#2017-09-19|1140.12
#2017-09-20|1145.07
#2017-09-21|1144.58
#2017-09-22|1145.72
#2017-09-25|1146.54
#2017-09-26|1146.64
#2017-09-27|1142.81
#2017-09-28|1142.44
#2017-09-29|1145.19
#2017-10-02|1146.79
#2017-10-03|1156.35
#2017-10-04|1162.39
#2017-10-05|1162.38
#2017-10-06|1169.44
#2017-10-09|1168.06
#2017-10-10|1178.24
#2017-10-11|1174.80
#2017-10-12|1174.46
#2017-10-13|1177.08
#2017-10-16|1175.49
#2017-10-17|1174.12
#2017-10-18|1178.15
#2017-10-19|1175.89
#2017-10-20|1171.11
#2017-10-23|1169.95
#2017-10-24|1176.10
#2017-10-25|1170.10
#2017-10-26|1176.15
#2017-10-27|1175.35
#2017-10-30|1177.19
#2017-10-31|1177.48
#2017-11-01|1187.39
#2017-11-02|1194.39
#2017-11-03|1191.97
#2017-11-06|1189.55
#2017-11-07|1188.87
#2017-11-08|1191.28
#2017-11-09|1182.74
#2017-11-10|1177.43
#2017-11-13|1176.70
#2017-11-14|1176.93
#2017-11-15|1165.12
#2017-11-16|1173.68
#2017-11-17|1175.70
#2017-11-20|1181.40
#2017-11-21|1192.39
#2017-11-22|1197.40
#2017-11-23|1200.18
#2017-11-24|1200.77
#2017-11-27|1199.88
#2017-11-28|1204.06
#2017-11-29|1204.90
#2017-11-30|1205.53
#2017-12-01|1193.80
#2017-12-04|1195.91
#2017-12-05|1192.16
#2017-12-06|1178.50
#2017-12-07|1183.20
#2017-12-08|1190.02
#2017-12-11|1193.78
#2017-12-12|1191.66
#2017-12-13|1195.28
#2017-12-14|1195.88
#2017-12-15|1191.74
#2017-12-18|1211.72
#2017-12-19|1213.96
#2017-12-20|1215.51
#2017-12-21|1218.42
#2017-12-22|1219.30
#2017-12-25|1219.50
#2017-12-26|1218.90
#2017-12-27|1219.77
#2017-12-28|1220.44
#2017-12-29|1222.04
#2018-01-01|1221.65
#2018-01-02|1228.05
#2018-01-03|1232.39
#2018-01-04|1249.97
#2018-01-05|1263.32
#2018-01-08|1268.11
#2018-01-09|1272.26
#2018-01-10|1279.89
#2018-01-11|1279.02
#2018-01-12|1285.68
#2018-01-15|1292.56
#2018-01-16|1298.61
#2018-01-17|1296.84
#2018-01-18|1289.12
#2018-01-19|1298.80
#2018-01-22|1300.42
#2018-01-23|1309.99
#2018-01-24|1312.82
#2018-01-25|1303.31
#2018-01-26|1303.30
#2018-01-29|1299.62
#2018-01-30|1292.70
#2018-01-31|1282.71
#2018-02-01|1284.72
#2018-02-02|1266.47
#2018-02-05|1246.13
#2018-02-06|1227.33
#2018-02-07|1237.24
#2018-02-08|1230.81
#2018-02-09|1217.51
#2018-02-12|1228.08
#2018-02-13|1221.80
#2018-02-14|1226.86
#2018-02-15|1237.46
#2018-02-16|1242.28
#2018-02-19|1244.68
#2018-02-20|1232.82
#2018-02-21|1233.31
#2018-02-22|1230.87
#2018-02-23|1238.36
#2018-02-26|1247.54
#2018-02-27|1243.74
#2018-02-28|1231.62
#2018-03-01|1208.94
#2018-03-02|1198.38
#2018-03-05|1190.65
#2018-03-06|1201.75
#2018-03-07|1194.34
#2018-03-08|1198.02
#2018-03-09|1195.35
#2018-03-12|1214.58
#2018-03-13|1211.14
#2018-03-14|1208.60
#2018-03-15|1211.78
#2018-03-16|1208.27
#2018-03-19|1197.30
#2018-03-20|1198.60
#2018-03-21|1200.06
#2018-03-22|1192.25
#2018-03-23|1161.72
#2018-03-26|1172.22
#2018-03-27|1184.67
#2018-03-28|1173.89
#2018-03-29|1186.81
#2018-03-30|1187.13
#2018-04-02|1183.55
#2018-04-03|1185.72
#2018-04-04|1193.00
#2018-04-05|1200.45
#2018-04-06|1196.62
#2018-04-09|1195.94
#2018-04-10|1216.35
#2018-04-11|1216.76
#2018-04-12|1211.76
#2018-04-13|1214.57
#2018-04-16|1214.57
#2018-04-17|1216.60
#2018-04-18|1213.17
#2018-04-19|1208.31
#2018-04-20|1200.01
#2018-04-23|1195.48
#2018-04-24|1201.13
#2018-04-25|1194.93
#2018-04-26|1195.74
#2018-04-27|1196.87
#2018-04-30|1193.93
#2018-05-01|1190.95
#2018-05-02|1190.15
#2018-05-03|1187.60
#2018-05-04|1189.46
#2018-05-07|1191.39
#2018-05-08|1188.39
#2018-05-09|1187.61
#2018-05-10|1200.12
#2018-05-11|1207.59
#2018-05-14|1207.80
#2018-05-15|1199.92
#2018-05-16|1201.95
#2018-05-17|1205.53
#2018-05-18|1204.66
#2018-05-21|1204.80
#2018-05-22|1209.61
#2018-05-23|1197.51
#2018-05-24|1181.06
#2018-05-25|1173.70
#2018-05-28|1170.02
#2018-05-29|1156.07
#2018-05-30|1148.20
#2018-05-31|1154.85
#2018-06-01|1164.83
#2018-06-04|1186.36
#2018-06-05|1183.43
#2018-06-06|1197.44
#2018-06-07|1204.30
#2018-06-08|1198.36
#2018-06-11|1197.20
#2018-06-12|1192.41
#2018-06-13|1193.27
#2018-06-14|1188.69
#2018-06-15|1185.51
#2018-06-18|1179.58
#2018-06-19|1162.69
#2018-06-20|1162.47
#2018-06-21|1145.20
#2018-06-22|1137.09
#2018-06-25|1120.80
#2018-06-26|1119.85
#2018-06-27|1107.69
#2018-06-28|1102.06
#2018-06-29|1101.44
#2018-07-02|1089.92
#2018-07-03|1087.77
#2018-07-04|1086.83
#2018-07-05|1098.07
#2018-07-06|1104.94
#2018-07-09|1112.10
#2018-07-10|1113.30
#2018-07-11|1097.37
#2018-07-12|1097.99
#2018-07-13|1104.73
#2018-07-16|1102.50
#2018-07-17|1111.92
#2018-07-18|1119.82
#2018-07-19|1115.64
#2018-07-20|1112.35
#2018-07-23|1107.41
#2018-07-24|1119.99
#2018-07-25|1113.74
#2018-07-26|1118.69
#2018-07-27|1122.94
#2018-07-30|1127.78
#2018-07-31|1118.95
#2018-08-01|1115.87
#2018-08-02|1105.71
#2018-08-03|1110.40
#2018-08-06|1108.38
#2018-08-07|1122.00
#2018-08-08|1118.51
#2018-08-09|1110.61
#2018-08-10|1096.50
#2018-08-13|1079.80
#2018-08-14|1082.46
#2018-08-15|1069.94
#2018-08-16|1072.71
#2018-08-17|1073.61
#2018-08-20|1078.26
#2018-08-21|1084.79
#2018-08-22|1084.97
#2018-08-23|1065.73
#2018-08-24|1068.68
#2018-08-27|1091.77
#2018-08-28|1100.72
#2018-08-29|1098.88
#2018-08-30|1090.98
#2018-08-31|1080.58
#2018-09-03|1068.41
#2018-09-04|1055.43
#2018-09-05|1049.24
#2018-09-06|1048.02
#2018-09-07|1040.77
#2018-09-10|1042.78
#2018-09-11|1037.43
#2018-09-12|1039.46
#2018-09-13|1051.84
#2018-09-14|1063.93
#2018-09-17|1062.86
#2018-09-18|1070.87
#2018-09-19|1087.45
#2018-09-20|1097.87
#2018-09-21|1104.27
#2018-09-24|1094.19
#2018-09-25|1085.70
#2018-09-26|1080.49
#2018-09-27|1077.97
#2018-09-28|1070.43
#2018-10-01|1071.43
#2018-10-02|1072.98
#2018-10-03|1057.60
#2018-10-04|1051.16
#2018-10-05|1040.15
#2018-10-08|1037.01
#2018-10-09|1019.16
#2018-10-10|1010.17
#2018-10-11| 990.09
#2018-10-12| 994.17
#2018-10-15| 988.47
#2018-10-16|1000.79
#2018-10-17| 998.19
#2018-10-18| 987.65
#2018-10-19| 976.11
#2018-10-22| 975.81
#2018-10-23| 974.17
#2018-10-24| 958.92
#2018-10-25| 960.84
#2018-10-26| 970.38
#2018-10-29| 971.54
#2018-10-30| 978.02
#2018-10-31| 996.65
#2018-11-01| 999.21
#2018-11-02|1008.22
#2018-11-05| 997.83
#2018-11-06|1006.45
#2018-11-07|1009.83
#2018-11-08|1006.31
#2018-11-09| 996.27
#2018-11-12| 984.95
#2018-11-13| 981.98
#2018-11-14| 993.45
#2018-11-15| 992.81
#2018-11-16| 990.59
#2018-11-19| 994.76
#2018-11-20| 987.39
#2018-11-21| 991.64
#2018-11-22| 993.90
#2018-11-23| 992.67
#2018-11-26|1004.52
#2018-11-27|1000.05
#2018-11-28| 997.97
#2018-11-29|1005.20
#2018-11-30|1005.45
#2018-12-03|1028.27
#2018-12-04|1008.69
#2018-12-05| 999.33
#2018-12-06| 984.49
#2018-12-07| 979.59
#2018-12-10| 962.71
#2018-12-11| 960.62
#2018-12-12| 983.22
#2018-12-13| 985.88
#2018-12-14| 973.91
#2018-12-17| 971.23
#2018-12-18| 969.56
#2018-12-19| 973.94
#2018-12-20| 958.35
#2018-12-21| 947.04
#2018-12-24| 942.25
#2018-12-25| 920.04
#2018-12-26| 932.40
#2018-12-27| 940.67
#2018-12-28| 947.80
#2018-12-31| 951.36
#2019-01-01| 951.37
#2019-01-02| 943.20
#2019-01-03| 942.38
#2019-01-04| 951.25
#2019-01-07| 971.04
#2019-01-08| 979.31
#2019-01-09| 999.90
#2019-01-10| 999.35
#2019-01-11|1004.12
#2019-01-14|1005.10
#2019-01-15|1010.63
#2019-01-16|1007.47
#2019-01-17|1004.87
#2019-01-18|1010.27
#2019-01-21|1010.94
#2019-01-22|1004.51
#2019-01-23| 997.35
#2019-01-24|1006.44
#2019-01-25|1022.12
#2019-01-28|1016.72
#2019-01-29|1012.94
#2019-01-30|1012.35
#2019-01-31|1022.89
#2019-02-01|1022.38
#2019-02-04|1016.53
#2019-02-05|1021.26
#2019-02-06|1017.61
#2019-02-07| 993.96
#2019-02-08| 976.53
#2019-02-11| 976.31
#2019-02-12| 997.56
#2019-02-13|1000.65
#2019-02-14| 996.34
#2019-02-15| 998.25
#2019-02-18|1005.27
#2019-02-19|1007.77
#2019-02-20|1020.51
#2019-02-21|1017.76
#2019-02-22|1020.51
#2019-02-25|1032.54
#2019-02-26|1032.29
#2019-02-27|1033.62
#2019-02-28|1024.66
#2019-03-01|1025.71
#2019-03-04|1019.53
#2019-03-05|1013.27
#2019-03-06|1007.76
#2019-03-07| 993.84
#2019-03-08| 981.90
#2019-03-11| 989.90
#2019-03-12| 992.90
#2019-03-13| 991.38
#2019-03-14| 983.21
#2019-03-15| 990.66
#2019-03-18| 994.89
#2019-03-19|1002.18
#2019-03-20| 993.09
#2019-03-21| 996.46
#2019-03-22| 989.93
#2019-03-25| 975.69
#2019-03-26| 985.39
#2019-03-27| 982.45
#2019-03-28| 974.96
#2019-03-29| 979.06
#2019-04-01|1001.66
#2019-04-02|1009.00
#2019-04-03|1022.54
#2019-04-04|1028.93
#2019-04-05|1034.15
#2019-04-08|1033.12
#2019-04-09|1033.17
#2019-04-10|1034.96
#2019-04-11|1035.46
#2019-04-12|1042.04
#2019-04-15|1045.38
#2019-04-16|1050.05
#2019-04-17|1068.08
#2019-04-18|1073.51
#2019-04-19|1073.51
#2019-04-22|1067.64
#2019-04-23|1064.31
#2019-04-24|1051.10
#2019-04-25|1037.74
#2019-04-26|1042.09
#2019-04-29|1043.35
#2019-04-30|1041.95
#2019-05-01|1040.55
#2019-05-02|1040.01
#2019-05-03|1042.25
#2019-05-06|1033.92
#2019-05-07|1021.47
#2019-05-08|1012.38
#2019-05-09| 992.37
#2019-05-10| 987.78
#2019-05-13| 974.49
#2019-05-14| 972.83
#2019-05-15| 980.65
#2019-05-16| 971.74
#2019-05-17| 965.44
#2019-05-20| 963.24
#2019-05-21| 961.76
#2019-05-22| 952.32
#2019-05-23| 945.69
#2019-05-24| 952.04
#2019-05-27| 956.85
#2019-05-28| 962.37
#2019-05-29| 954.37
#2019-05-30| 953.17
#2019-05-31| 934.78
#2019-06-03| 939.28
#2019-06-04| 960.05
#2019-06-05| 971.18
#2019-06-06| 967.76
#2019-06-07| 972.84
#2019-06-10| 982.31
#2019-06-11| 992.20
#2019-06-12| 985.86
#2019-06-13| 981.99
#2019-06-14| 977.68
#2019-06-17| 977.00
#2019-06-18| 983.32
#2019-06-19| 993.76
#2019-06-20|1000.99
#2019-06-21| 998.09
#2019-06-24| 999.51
#2019-06-25| 996.06
#2019-06-26| 995.54
#2019-06-27|1006.32
#2019-06-28|1010.30
#2019-07-01|1018.76
#2019-07-02|1015.55
#2019-07-03|1015.02
#2019-07-04|1018.55
#2019-07-05|1015.40
#2019-07-08|1006.21
#2019-07-09| 999.34
#2019-07-10| 999.44
#2019-07-11| 999.17
#2019-07-12|1008.40
#2019-07-15|1011.58
#2019-07-16|1013.77
#2019-07-17|1006.78
#2019-07-18| 995.82
#2019-07-19|1007.68
#2019-07-22|1008.43
#2019-07-23|1022.27
#2019-07-24|1033.64
#2019-07-25|1018.99
#2019-07-26|1009.47
#2019-07-29|1002.70
#2019-07-30|1000.92
#2019-07-31| 991.29
#2019-08-01| 987.39
#2019-08-02| 971.48
#2019-08-05| 958.94
#2019-08-06| 953.84
#2019-08-07| 957.98
#2019-08-08| 965.37
#2019-08-09| 961.37
#2019-08-12| 957.41
#2019-08-13| 947.06
#2019-08-14| 938.65
#2019-08-15| 925.48
#2019-08-16| 930.77
#2019-08-19| 939.62
#2019-08-20| 937.78
#2019-08-21| 940.78
#2019-08-22| 942.25
#2019-08-23| 935.90
#2019-08-26| 934.29
#2019-08-27| 941.73
#2019-08-28| 943.02
#2019-08-29| 945.27
#2019-08-30| 957.57
#2019-09-02| 954.92
#2019-09-03| 955.31
#2019-09-04| 961.07
#2019-09-05| 979.88
#2019-09-06| 987.76
#2019-09-09| 999.50
#2019-09-10|1011.20
#2019-09-11|1025.21
#2019-09-12|1028.74
#2019-09-13|1036.98
#2019-09-16|1028.52
#2019-09-17|1023.93
#2019-09-18|1022.23
#2019-09-19|1020.66
#2019-09-20|1023.36
#2019-09-23|1022.26
#2019-09-24|1015.66
#2019-09-25|1008.91
#2019-09-26|1015.60
#2019-09-27|1012.76
#2019-09-30|1006.74
#2019-10-01|1005.19
#2019-10-02| 989.28
#2019-10-03| 980.78
#2019-10-04| 978.79
#2019-10-07| 977.27
#2019-10-08| 975.86
#2019-10-09| 978.51
#2019-10-10| 984.28
#2019-10-11|1006.61
#2019-10-14|1009.00
#2019-10-15|1025.73
#2019-10-16|1036.06
#2019-10-17|1037.53
#2019-10-18|1035.59
#2019-10-21|1038.09
#2019-10-22|1043.26
#2019-10-23|1045.64
#2019-10-24|1056.45
#2019-10-25|1062.54
#2019-10-28|1067.70
#2019-10-29|1078.00
#2019-10-30|1072.61
#2019-10-31|1071.10
#2019-11-01|1079.14
#2019-11-04|1087.90
#2019-11-05|1095.47
#2019-11-06|1094.90
#2019-11-07|1101.86
#2019-11-08|1111.47
#2019-11-11|1112.01
#2019-11-12|1112.23
#2019-11-13|1101.12
#2019-11-14|1091.18
#2019-11-15|1097.42
#2019-11-18|1092.31
#2019-11-19|1088.83
#2019-11-20|1077.25
#2019-11-21|1078.31
#2019-11-22|1079.00
#2019-11-25|1084.23
#2019-11-26|1080.68
#2019-11-27|1082.52
#2019-11-28|1079.25
#2019-11-29|1069.50
#2019-12-02|1075.03
#2019-12-03|1070.42
#2019-12-04|1072.82
#2019-12-05|1074.19
#2019-12-06|1076.58
#2019-12-09|1076.35
#2019-12-10|1072.53
#2019-12-11|1076.94
#2019-12-12|1082.04
#2019-12-13|1097.43
#2019-12-16|1098.92
#2019-12-17|1100.93
#2019-12-18|1100.77
#2019-12-19|1100.98
#2019-12-20|1096.85
#2019-12-23|1095.40
#2019-12-24|1092.96
#2019-12-25|1088.26
#2019-12-26|1091.49
#2019-12-27|1094.17
#2019-12-30|1091.15
#2019-12-31|1092.92
#2020-01-01|1092.69
#2020-01-02|1100.62
#2020-01-03|1093.62
#2020-01-06|1079.45
#2020-01-07|1090.42
#2020-01-08|1085.59
#2020-01-09|1088.80
#2020-01-10|1087.16
#2020-01-13|1091.93
#2020-01-14|1096.80
#2020-01-15|1088.00
#2020-01-16|1087.55
#2020-01-17|1091.76
#2020-01-20|1094.68
#2020-01-21|1095.76
#2020-01-22|1094.68
#2020-01-23|1090.24
#2020-01-24|1082.47
#2020-01-27|1064.77
#2020-01-28|1064.22
#2020-01-29|1067.02
#2020-01-30|1063.78
#2020-01-31|1060.21
#2020-02-03|1072.56
#2020-02-04|1094.19
#2020-02-05|1080.13
#2020-02-06|1092.98
#2020-02-07|1081.55
#2020-02-10|1077.58
#2020-02-11|1082.40
#2020-02-12|1092.69
#2020-02-13|1094.33
#2020-02-14|1085.60
#2020-02-17|1088.04
#2020-02-18|1084.80
#2020-02-19|1090.16
#2020-02-20|1093.69
#2020-02-21|1089.89
#2020-02-24|1062.18
#2020-02-25|1035.22
#2020-02-26|1029.29
#2020-02-27| 999.30
#2020-02-28| 980.60
#2020-03-02| 995.96
#2020-03-03| 989.59
#2020-03-04| 992.80
#2020-03-05| 981.83
#2020-03-06| 958.45
#2020-03-09| 895.08
#2020-03-10| 908.77
#2020-03-11| 892.00
#2020-03-12| 815.31
#2020-03-13| 799.52
#2020-03-16| 743.04
#2020-03-17| 745.05
#2020-03-18| 695.29
#2020-03-19| 697.73
#2020-03-20| 703.96
#2020-03-23| 682.36
#2020-03-24| 741.72
#2020-03-25| 798.40
#2020-03-26| 800.87
#2020-03-27| 806.64
#2020-03-30| 792.03
#2020-03-31| 781.57
#2020-04-01| 746.38
#2020-04-02| 730.73
#2020-04-03| 718.37
#2020-04-06| 766.10
#2020-04-07| 794.18
#2020-04-08| 811.10
#2020-04-09| 831.58
#2020-04-10| 832.06
#2020-04-13| 831.19
#2020-04-14| 854.87
#2020-04-15| 839.65
#2020-04-16| 828.59
#2020-04-17| 861.18
#2020-04-20| 849.53
#2020-04-21| 820.60
#2020-04-22| 823.65
#2020-04-23| 834.03
#2020-04-24| 833.41
#2020-04-27| 865.84
#2020-04-28| 869.45
#2020-04-29| 892.09
#2020-04-30| 890.34
#2020-05-01| 858.51
#2020-05-04| 851.58
#2020-05-05| 860.15
#2020-05-06| 862.90
#2020-05-07| 855.07
#2020-05-08| 886.17
#2020-05-11| 890.12
#2020-05-12| 877.29
#2020-05-13| 858.75
#2020-05-14| 847.62
#2020-05-15| 854.00
#2020-05-18| 878.43
#2020-05-19| 890.61
#2020-05-20| 898.31
#2020-05-21| 895.76
#2020-05-22| 887.76
#2020-05-25| 897.79
#2020-05-26| 930.12
#2020-05-27| 948.78
#2020-05-28| 958.11
#2020-05-29| 940.84
#2020-06-01| 960.26
#2020-06-02| 971.99
#2020-06-03|1000.61
#2020-06-04| 999.27
#2020-06-05|1028.05
#2020-06-08|1052.05
#2020-06-09|1040.09
#2020-06-10|1044.77
#2020-06-11| 994.82
#2020-06-12| 987.29
#2020-06-15| 979.17
#2020-06-16|1009.64
#2020-06-17|1000.81
#2020-06-18| 998.84
#2020-06-19| 991.88
#2020-06-22| 991.00
#2020-06-23|1008.27
#2020-06-24| 988.18
#2020-06-25| 982.67
#2020-06-26| 977.43
#2020-06-29| 980.22
#2020-06-30| 994.82
#2020-07-01| 990.10
#2020-07-02|1019.51
#2020-07-03|1020.72
#2020-07-06|1066.20
#2020-07-07|1058.95
#2020-07-08|1047.82
#2020-07-09|1044.45
#2020-07-10|1067.76
#2020-07-13|1082.09
#2020-07-14|1083.28
#2020-07-15|1109.71
#2020-07-16|1099.58
#2020-07-17|1102.60
#2020-07-20|1120.94
#2020-07-21|1115.06
#2020-07-22|1114.05
#2020-07-23|1111.51
#2020-07-24|1094.51
#2020-07-27|1119.34
#2020-07-28|1105.77
#2020-07-29|1094.80
#2020-07-30|1083.39
#2020-07-31|1047.42
#2020-08-03|1068.86
#2020-08-04|1095.19
#2020-08-05|1109.64
#2020-08-06|1112.55
#2020-08-07|1105.34
#2020-08-10|1112.37
#2020-08-11|1137.98
#2020-08-12|1169.82
#2020-08-13|1178.66
#2020-08-14|1177.50
#2020-08-17|1208.13
#2020-08-18|1212.89
#2020-08-19|1212.82
#2020-08-20|1212.59
#2020-08-21|1216.86
#2020-08-24|1222.96
#2020-08-25|1228.74
#2020-08-26|1251.55
#2020-08-27|1259.30
#2020-08-28|1266.09
#2020-08-31|1299.61
#2020-09-01|1287.15
#2020-09-02|1269.84
#2020-09-03|1237.96
#2020-09-04|1249.30
#2020-09-07|1253.96
#2020-09-08|1196.10
#2020-09-09|1214.63
#2020-09-10|1221.43
#2020-09-11|1224.25
#2020-09-14|1272.69
#2020-09-15|1294.48
#2020-09-16|1289.44
#2020-09-17|1271.82
#2020-09-18|1283.83
#2020-09-21|1265.32
#2020-09-22|1240.17
#2020-09-23|1203.97
#2020-09-24|1193.90
#2020-09-25|1211.01
#2020-09-28|1244.16
#2020-09-29|1243.08
#2020-09-30|1246.68
#2020-10-01|1266.86
#2020-10-02|1242.78
#2020-10-05|1267.94
#2020-10-06|1265.05
#2020-10-07|1284.23
#2020-10-08|1287.88
#2020-10-09|1289.32
#2020-10-12|1299.27
#2020-10-13|1300.07
#2020-10-14|1307.80
#2020-10-15|1291.66
#2020-10-16|1287.81
#2020-10-19|1286.99
#2020-10-20|1285.72
#2020-10-21|1296.83
#2020-10-22|1298.53
#2020-10-23|1301.36
#2020-10-26|1292.80
#2020-10-27|1288.10
#2020-10-28|1251.96
#2020-10-29|1258.11
#2020-10-30|1228.65
#2020-11-02|1258.15
#2020-11-03|1291.99
#2020-11-04|1290.57
#2020-11-05|1330.96
#2020-11-06|1326.23
#2020-11-09|1344.70
#2020-11-10|1360.72
#2020-11-11|1371.93
#2020-11-12|1363.69
#2020-11-13|1366.81
#2020-11-16|1392.03
#2020-11-17|1421.37
#2020-11-18|1458.39
#2020-11-19|1462.11
#2020-11-20|1461.85
#2020-11-23|1492.75
#2020-11-24|1546.41
#2020-11-25|1549.08
#2020-11-26|1541.59
#2020-11-27|1551.22
#2020-11-30|1509.95
#2020-12-01|1541.25
#2020-12-02|1530.89
#2020-12-03|1562.21
#2020-12-04|1579.01
#2020-12-07|1607.15
#2020-12-08|1607.43
#2020-12-09|1586.52
#2020-12-10|1593.69
#2020-12-11|1585.59
#2020-12-14|1616.37
#2020-12-15|1624.59
#2020-12-16|1626.53
#2020-12-17|1655.48
#2020-12-18|1678.70
#2020-12-21|1628.30
#2020-12-22|1612.83
#2020-12-23|1629.06
#2020-12-24|1642.26
#2020-12-25|1645.15
#2020-12-28|1655.19
#2020-12-29|1661.38
#2020-12-30|1687.66
#2020-12-31|1697.46
#2021-01-01|1697.84
#2021-01-04|1718.83
#2021-01-05|1721.60
#2021-01-06|1741.88
#2021-01-07|1805.51
#2021-01-08|1884.15
#2021-01-11|1829.60
#2021-01-12|1871.78
#2021-01-13|1872.95
#2021-01-14|1872.08
#2021-01-15|1831.76
#2021-01-18|1820.78
#2021-01-19|1855.73
#2021-01-20|1882.81
#2021-01-21|1891.71
#2021-01-22|1882.61
#2021-01-25|1905.18
#2021-01-26|1895.40
#2021-01-27|1858.39
#2021-01-28|1827.03
#2021-01-29|1773.64
#2021-02-01|1826.19
#2021-02-02|1876.69
#2021-02-03|1896.50
#2021-02-04|1893.42
#2021-02-05|1907.03
#2021-02-08|1924.02
#2021-02-09|1914.47
#2021-02-10|1890.40
#2021-02-11|1893.70
#2021-02-12|1902.49
#2021-02-15|1905.43
#2021-02-16|1887.53
#2021-02-17|1876.27
#2021-02-18|1855.56
#2021-02-19|1856.24
#2021-02-22|1802.33
#2021-02-23|1780.53
#2021-02-24|1806.27
#2021-02-25|1760.26
#2021-02-26|1731.89
#2021-03-01|1785.68
#2021-03-02|1768.35
#2021-03-03|1757.06
#2021-03-04|1714.48
#2021-03-05|1698.74
#2021-03-08|1674.78
#2021-03-09|1774.00
#2021-03-10|1779.96
#2021-03-11|1806.68
#2021-03-12|1808.03
#2021-03-15|1825.76
#2021-03-16|1800.79
#2021-03-17|1839.27
#2021-03-18|1816.69
#2021-03-19|1814.23
#2021-03-22|1814.01
#2021-03-23|1780.26
#2021-03-24|1725.66
#2021-03-25|1742.91
#2021-03-26|1737.62
#2021-03-29|1730.13
#2021-03-30|1765.56
#2021-03-31|1793.70
#2021-04-01|1789.22
#2021-04-02|1794.85
#2021-04-05|1831.58
#2021-04-06|1830.99
#2021-04-07|1814.88
#2021-04-08|1819.01
#2021-04-09|1807.39
#2021-04-12|1822.95
#2021-04-13|1878.80
#2021-04-14|1857.66
#2021-04-15|1870.03
#2021-04-16|1880.81
#2021-04-19|1858.43
#2021-04-20|1840.10
#2021-04-21|1849.27
#2021-04-22|1838.19
#2021-04-23|1848.77
#2021-04-26|1860.32
#2021-04-27|1826.60
#2021-04-28|1821.21
#2021-04-29|1788.23
#2021-04-30|1799.39
#2021-05-03|1784.59
#2021-05-04|1761.35
#2021-05-05|1768.91
#2021-05-06|1778.72
#2021-05-07|1795.82
#2021-05-10|1766.86
#2021-05-11|1733.11
#2021-05-12|1699.03
#2021-05-13|1682.15
#2021-05-14|1715.79
#2021-05-17|1715.98
#2021-05-18|1733.27
#2021-05-19|1706.92
#2021-05-20|1735.98
#2021-05-21|1744.18
#2021-05-24|1770.69
#2021-05-25|1773.24
#2021-05-26|1797.40
#2021-05-27|1821.99
#2021-05-28|1827.11
#2021-05-31|1826.41
#2021-06-01|1852.19
#2021-06-02|1851.58
#2021-06-03|1841.22
#2021-06-04|1877.61
#2021-06-07|1881.16
#2021-06-08|1877.36
#2021-06-09|1865.45
#2021-06-10|1867.22
#2021-06-11|1872.01
#2021-06-14|1872.26
#2021-06-15|1863.14
#2021-06-16|1865.05
#2021-06-17|1863.03
#2021-06-18|1840.05
#2021-06-21|1837.71
#2021-06-22|1857.35
#2021-06-23|1884.87
#2021-06-24|1909.57
#2021-06-25|1908.15
#2021-06-28|1913.29
#2021-06-29|1902.95
#2021-06-30|1888.62
#2021-07-01|1887.66
#2021-07-02|1893.18
#2021-07-05|1895.77
#2021-07-06|1863.16
#2021-07-07|1839.16
#2021-07-08|1835.62
#2021-07-09|1851.37
#2021-07-12|1894.12
#2021-07-13|1877.19
#2021-07-14|1855.72
#2021-07-15|1841.60
#2021-07-16|1826.69
#2021-07-19|1807.08
#2021-07-20|1817.67
#2021-07-21|1832.13
#2021-07-22|1824.48
#2021-07-23|1825.30
#2021-07-26|1842.42
#2021-07-27|1826.26
#2021-07-28|1827.49
#2021-07-29|1881.43
#2021-07-30|1882.02
#2021-08-02|1925.60
#2021-08-03|1925.31
#2021-08-04|1912.32
#2021-08-05|1913.87
#2021-08-06|1897.17
#2021-08-09|1902.42
#2021-08-10|1900.34
#2021-08-11|1908.94
#2021-08-12|1926.54
#2021-08-13|1920.16
#2021-08-16|1877.69
#2021-08-17|1835.52
#2021-08-18|1853.84
#2021-08-19|1806.30
#2021-08-20|1780.84
#2021-08-23|1823.92
#2021-08-24|1840.67
#2021-08-25|1851.62
#2021-08-26|1836.06
#2021-08-27|1854.28
#2021-08-30|1879.02
#2021-08-31|1889.01
#2021-09-01|1887.56
#2021-09-02|1885.03
#2021-09-03|1892.12
#2021-09-06|1903.13
#2021-09-07|1921.92
#2021-09-08|1912.70
#2021-09-09|1906.12
#2021-09-10|1893.43
#2021-09-13|1898.52
#2021-09-14|1914.31
#2021-09-15|1925.34
#2021-09-16|1915.10
#2021-09-17|1915.27
#2021-09-20|1869.19
#2021-09-21|1873.98
#2021-09-22|1890.50
#2021-09-23|1900.25
#2021-09-24|1930.57
#2021-09-27|1959.90
#2021-09-28|1945.11
#2021-09-29|1946.62
#2021-09-30|1921.44
#2021-10-01|1915.81
#2021-10-04|1919.02
#2021-10-05|1912.67
#2021-10-06|1890.45
#2021-10-07|1932.08
#2021-10-08|1944.58
#2021-10-11|1965.50
#2021-10-12|1982.85
#2021-10-13|1992.63
#2021-10-14|2004.84
#2021-10-15|2042.22
#2021-10-18|2067.31
#2021-10-19|2057.04
#2021-10-20|2062.03
#2021-10-21|2083.29
#2021-10-22|2096.21
#2021-10-25|2196.53
#2021-10-26|2198.53
#2021-10-27|2212.47
#2021-10-28|2251.95
#2021-10-29|2282.29
#2021-11-01|2383.26
#2021-11-02|2353.37
#2021-11-03|2391.22
#2021-11-04|2426.17
#2021-11-05|2430.82
#2021-11-08|2382.76
#2021-11-09|2253.16
#2021-11-10|2282.27
#2021-11-11|2283.15
#2021-11-12|2273.26
#2021-11-15|2264.66
#2021-11-16|2307.84
#2021-11-17|2340.46
#2021-11-18|2340.56
#2021-11-19|2375.28
#2021-11-22|2394.72
#2021-11-23|2342.41
#2021-11-24|2338.12
#2021-11-25|2333.26
#2021-11-26|2271.68
#2021-11-29|2295.89
#2021-11-30|2284.97
#2021-12-01|2267.97
#2021-12-02|2266.82
#2021-12-03|2201.18
#2021-12-06|2191.73
#2021-12-07|2261.07
#2021-12-08|2272.71
#2021-12-09|2208.72
#2021-12-10|2220.64
#2021-12-13|2152.41
#2021-12-14|2139.48
#2021-12-15|2165.77
#2021-12-16|2133.42
#2021-12-17|2111.63
#2021-12-20|2049.01
#2021-12-21|2095.84
#2021-12-22|2168.93
#2021-12-23|2238.41
#2021-12-24|2239.43
#2021-12-27|2267.40
#2021-12-28|2268.30
#2021-12-29|2259.59
#2021-12-30|2241.80
#2021-12-31|2236.45
#2022-01-03|2374.64
#2022-01-04|2381.91
#2022-01-05|2338.04
#2022-01-06|2319.03
#2022-01-07|2287.02
#2022-01-10|2310.27
#2022-01-11|2317.43
#2022-01-12|2372.88
#2022-01-13|2328.45
#2022-01-14|2335.19
#2022-01-17|2338.54
#2022-01-18|2303.19
#2022-01-19|2229.92
#2022-01-20|2226.12
#2022-01-21|2156.33
#2022-01-24|2120.29
#2022-01-25|2097.02
#2022-01-26|2113.37
#2022-01-27|1990.71
#2022-01-28|2013.38
#2022-01-31|2111.42
#2022-02-01|2112.78
#2022-02-02|2101.30
#2022-02-03|2087.52
#2022-02-04|2095.64
#2022-02-07|2076.13
#2022-02-08|2089.88
#2022-02-09|2126.65
#2022-02-10|2089.45
#2022-02-11|2041.39
#2022-02-14|2027.63
#2022-02-15|2085.92
#2022-02-16|2102.35
#2022-02-17|2049.25
#2022-02-18|2028.81
#2022-02-21|2020.42
#2022-02-22|1963.56
#2022-02-23|1909.29
#2022-02-24|1898.73
#2022-02-25|1931.81
#2022-02-28|1976.56
#2022-03-01|1941.24
#2022-03-02|1930.26
#2022-03-03|1878.56
#2022-03-04|1827.93
#2022-03-07|1737.20
#2022-03-08|1741.49
#2022-03-09|1807.62
#2022-03-10|1807.32
#2022-03-11|1741.64
#2022-03-14|1720.67
#2022-03-15|1766.38
#2022-03-16|1837.91
#2022-03-17|1882.95
#2022-03-18|1908.08
#2022-03-21|1915.19
#2022-03-22|1995.08
#2022-03-23|2006.22
#2022-03-24|2026.92
#2022-03-25|2013.67
#2022-03-28|2086.32
#2022-03-29|2139.58
#2022-03-30|2125.45
#2022-03-31|2100.60
#2022-04-01|2093.19
#2022-04-04|2154.30
#2022-04-05|2087.41
#2022-04-06|2025.93
#2022-04-07|2020.40
#2022-04-08|1982.09
#2022-04-11|1932.57
#2022-04-12|1936.53
#2022-04-13|1979.37
#2022-04-14|1947.04
#2022-04-15|1950.51
#2022-04-18|1964.09
#2022-04-19|1995.39
#2022-04-20|1974.86
#2022-04-21|1996.29
#2022-04-22|1971.56
#2022-04-25|1955.67
#2022-04-26|1837.72
#2022-04-27|1835.08
#2022-04-28|1846.95
#2022-04-29|1843.29
#2022-05-02|1869.93
#2022-05-03|1883.92
#2022-05-04|1927.22
#2022-05-05|1841.35
#2022-05-06|1834.89
#2022-05-09|1737.90
#2022-05-10|1739.67
#2022-05-11|1666.16
#2022-05-12|1658.43
#2022-05-13|1720.94
#2022-05-16|1672.28
#2022-05-17|1722.47
#2022-05-18|1671.22
#2022-05-19|1666.70
#2022-05-20|1630.96
#2022-05-23|1652.96
#2022-05-24|1602.02
#2022-05-25|1632.14
#2022-05-26|1697.43
#2022-05-27|1757.15
#2022-05-30|1771.88
#2022-05-31|1770.11
#2022-06-01|1765.75
#2022-06-02|1804.99
#2022-06-03|1720.91
#2022-06-06|1737.12
#2022-06-07|1739.45
#2022-06-08|1750.54
#2022-06-09|1735.49
#2022-06-10|1693.82
#2022-06-13|1604.65
#2022-06-14|1610.34
#2022-06-15|1649.64
#2022-06-16|1586.90
#2022-06-17|1574.98
#2022-06-20|1584.52
#2022-06-21|1656.48
#2022-06-22|1655.17
#2022-06-23|1651.06
#2022-06-24|1685.75
#2022-06-27|1693.01
#2022-06-28|1663.96
#2022-06-29|1625.58
#2022-06-30|1599.35
#2022-07-01|1601.13
#2022-07-04|1603.75
#2022-07-05|1609.16
#2022-07-06|1592.46
#2022-07-07|1658.18
#2022-07-08|1682.54
#2022-07-11|1624.00
#2022-07-12|1615.72
#2022-07-13|1625.38
#2022-07-14|1620.22
#2022-07-15|1646.67
#2022-07-18|1657.20
#2022-07-19|1694.14
#2022-07-20|1706.13
#2022-07-21|1774.85
#2022-07-22|1777.50
#2022-07-25|1758.67
#2022-07-26|1724.49
#2022-07-27|1773.02
#2022-07-28|1804.98
#2022-07-29|1860.02
#2022-08-01|1892.75
#2022-08-02|1889.85
#2022-08-03|1905.95
#2022-08-04|1899.93
#2022-08-05|1837.00
#2022-08-08|1859.34
#2022-08-09|1821.78
#2022-08-10|1875.90
#2022-08-11|1859.08
#2022-08-12|1907.13
#2022-08-15|1933.47
#2022-08-16|1922.03
#2022-08-17|1910.80
#2022-08-18|1900.62
#2022-08-19|1870.02
#2022-08-22|1829.97
#2022-08-23|1844.31
#2022-08-24|1844.66
#2022-08-25|1852.22
#2022-08-26|1818.91
#2022-08-29|1802.09
#2022-08-30|1788.73
#2022-08-31|1778.77
#2022-09-01|1762.26
#2022-09-02|1747.93
#2022-09-05|1730.22
#2022-09-06|1738.80
#2022-09-07|1766.87
#2022-09-08|1791.09
#2022-09-09|1831.96
#2022-09-12|1858.55
#2022-09-13|1804.73
#2022-09-14|1827.21
#2022-09-15|1826.86
#2022-09-16|1818.02
#2022-09-19|1839.44
#2022-09-20|1826.17
#2022-09-21|1786.29
#2022-09-22|1751.48
#2022-09-23|1691.66
#2022-09-26|1669.65
#2022-09-27|1690.15
#2022-09-28|1698.25
#2022-09-29|1628.71
#2022-09-30|1601.02
#2022-10-03|1556.69
#2022-10-04|1611.65
#2022-10-05|1582.77
#2022-10-06|1576.47
#2022-10-07|1519.83
#2022-10-10|1505.52
#2022-10-11|1479.96
#2022-10-12|1481.55
#2022-10-13|1496.76
#2022-10-14|1453.32
#2022-10-17|1500.75
#2022-10-18|1515.53
#2022-10-19|1514.66
#2022-10-20|1470.42
#2022-10-21|1492.24
#2022-10-24|1494.03
#2022-10-25|1543.39
#2022-10-26|1556.92
#2022-10-27|1558.58
#2022-10-28|1569.12
#2022-10-31|1572.61
#2022-11-01|1573.34
#2022-11-02|1538.84
#2022-11-03|1529.07
#2022-11-04|1524.81
#2022-11-07|1511.95
#2022-11-08|1503.37
#2022-11-09|1450.38
#2022-11-10|1513.28
#2022-11-11|1563.11
#2022-11-14|1538.84
#2022-11-15|1561.47
#2022-11-16|1520.81
#2022-11-17|1499.59
#2022-11-18|1501.31
#2022-11-21|1455.93
#2022-11-22|1473.01
#2022-11-23|1515.86
#2022-11-24|1522.18
#2022-11-25|1518.54
#2022-11-28|1508.79
#2022-11-29|1502.85
#2022-11-30|1553.61
#2022-12-01|1566.60
#2022-12-02|1556.95
#2022-12-05|1509.23
#2022-12-06|1493.66
#2022-12-07|1472.07
#2022-12-08|1470.72
#2022-12-09|1490.55
#2022-12-12|1457.35
#2022-12-13|1448.96
#2022-12-14|1439.84
#2022-12-15|1423.42
#2022-12-16|1388.90
#2022-12-19|1377.64
#2022-12-20|1343.22
#2022-12-21|1335.61
#2022-12-22|1294.57
#2022-12-23|1280.35
#2022-12-26|1283.95
#2022-12-27|1240.78
#2022-12-28|1243.63
#2022-12-29|1280.16
#2022-12-30|1285.46
#2023-01-02|1293.05
#2023-01-03|1254.08
#2023-01-04|1273.32
#2023-01-05|1262.34
#2023-01-06|1286.94
#2023-01-09|1314.43
#2023-01-10|1317.36
#2023-01-11|1337.66
#2023-01-12|1358.20
#2023-01-13|1347.15
#2023-01-16|1341.81
#2023-01-17|1377.90
#2023-01-18|1375.67
#2023-01-19|1352.48
#2023-01-20|1372.70
#2023-01-23|1413.39
#2023-01-24|1419.48
#2023-01-25|1425.60
#2023-01-26|1475.56
#2023-01-27|1541.69
#2023-01-30|1498.72
#2023-01-31|1530.68
#2023-02-01|1568.98
#2023-02-02|1602.10
#2023-02-03|1590.85
#2023-02-06|1594.84
#2023-02-07|1604.53
#2023-02-08|1615.61
#2023-02-09|1638.16
#2023-02-10|1592.48
#2023-02-13|1587.34
#2023-02-14|1635.04
#2023-02-15|1649.39
#2023-02-16|1624.07
#2023-02-17|1642.01
#2023-02-20|1643.38
#2023-02-21|1597.79
#2023-02-22|1597.85
#2023-02-23|1599.05
#2023-02-24|1569.17
#2023-02-27|1605.28
#2023-02-28|1599.18
#2023-03-01|1598.18
#2023-03-02|1563.15
#2023-03-03|1603.73
#2023-03-06|1599.68
#2023-03-07|1572.26
#2023-03-08|1554.72
#2023-03-09|1521.21
#2023-03-10|1512.83
#2023-03-13|1500.08
#2023-03-14|1506.02
#2023-03-15|1489.24
#2023-03-16|1499.43
#2023-03-17|1482.79
#2023-03-20|1486.79
#2023-03-21|1540.05
#2023-03-22|1528.38
#2023-03-23|1537.75
#2023-03-24|1525.24
#2023-03-27|1531.23
#2023-03-28|1531.16
#2023-03-29|1559.10
#2023-03-30|1574.74
#2023-03-31|1622.57
#2023-04-03|1591.17
#2023-04-04|1584.51
#2023-04-05|1547.03
#2023-04-06|1532.87
#2023-04-07|1532.61
#2023-04-10|1532.14
#2023-04-11|1551.23
#2023-04-12|1535.54
#2023-04-13|1554.30
#2023-04-14|1549.69
#2023-04-17|1558.39
#2023-04-18|1554.23
#2023-04-19|1534.47
#2023-04-20|1471.94
#2023-04-21|1470.54
#2023-04-24|1470.48
#2023-04-25|1460.25
#2023-04-26|1441.94
#2023-04-27|1467.05
#2023-04-28|1485.91
#2023-05-01|1479.28
#2023-05-02|1471.68
#2023-05-03|1476.98
#2023-05-04|1477.41
#2023-05-05|1512.90
#2023-05-08|1523.10
#2023-05-09|1521.18
#2023-05-10|1526.39
#2023-05-11|1534.83
#2023-05-12|1522.18
#2023-05-15|1515.27
#2023-05-16|1504.25
#2023-05-17|1526.66
#2023-05-18|1544.73
#2023-05-19|1556.64
#2023-05-22|1587.86
#2023-05-23|1567.14
#2023-05-24|1558.45
#2023-05-25|1553.70
#2023-05-26|1585.94
#2023-05-29|1586.10
#2023-05-30|1613.84
#2023-05-31|1602.19
#2023-06-01|1621.69
#2023-06-02|1667.49
#2023-06-05|1689.04
#2023-06-06|1710.96
#2023-06-07|1719.79
#2023-06-08|1751.25
#2023-06-09|1788.95
#2023-06-12|1812.76
#2023-06-13|1864.41
#2023-06-14|1885.81
#2023-06-15|1886.86
#2023-06-16|1895.04
#2023-06-19|1883.13
#2023-06-20|1914.40
#2023-06-21|1866.84
#2023-06-22|1877.06
#2023-06-23|1832.37
#2023-06-26|1794.21
#2023-06-27|1827.92
#2023-06-28|1862.67
#2023-06-29|1868.68
#2023-06-30|1891.99
#2023-07-03|1958.80
#2023-07-04|1957.03
#2023-07-05|1968.87
#2023-07-06|1944.52
#2023-07-07|1942.28
#2023-07-10|1924.52
#2023-07-11|1929.34
#2023-07-12|1947.03
#2023-07-13|1968.26
#2023-07-14|1975.63
#2023-07-17|1991.05
#2023-07-18|2009.15
#2023-07-19|2012.01
#2023-07-20|1922.72
#2023-07-21|1908.65
#2023-07-24|1946.43
#2023-07-25|1941.21
#2023-07-26|1935.52
#2023-07-27|1912.16
#2023-07-28|1946.94
#2023-07-31|1960.01
#2023-08-01|1942.95
#2023-08-02|1909.32
#2023-08-03|1913.22
#2023-08-04|1900.46
#2023-08-07|1892.68
#2023-08-08|1875.28
#2023-08-09|1840.41
#2023-08-10|1850.61
#2023-08-11|1832.43
#2023-08-14|1809.94
#2023-08-15|1786.75
#2023-08-16|1750.50
#2023-08-17|1731.62
#2023-08-18|1715.10
#2023-08-21|1758.31
#2023-08-22|1775.93
#2023-08-23|1790.84
#2023-08-24|1763.38
#2023-08-25|1781.42
#2023-08-28|1796.91
#2023-08-29|1861.10
#2023-08-30|1869.52
#2023-08-31|1882.19
#2023-09-01|1841.91
#2023-09-04|1856.45
#2023-09-05|1880.23
#2023-09-06|1874.55
#2023-09-07|1866.52
#2023-09-08|1853.05
#2023-09-11|1931.26
#2023-09-12|1926.59
#2023-09-13|1941.62
#2023-09-14|1966.37
#2023-09-15|1977.11
#2023-09-18|1944.45
#2023-09-19|1961.36
#2023-09-20|1939.48
#2023-09-21|1904.56
#2023-09-22|1873.85
#2023-09-25|1872.22
#2023-09-26|1847.56
#2023-09-27|1837.33
#2023-09-28|1857.11
#2023-09-29|1864.06
#2023-10-02|1862.66
#2023-10-03|1822.85
#2023-10-04|1839.91
#2023-10-05|1850.93
#2023-10-06|1855.65
#2023-10-09|1853.98
#2023-10-10|1883.62
#2023-10-11|1889.24
#2023-10-12|1886.57
#2023-10-13|1846.39
#2023-10-16|1851.52
#2023-10-17|1859.00
#2023-10-18|1815.26
#2023-10-19|1728.24
#2023-10-20|1695.32
#2023-10-23|1690.49
#2023-10-24|1699.10
#2023-10-25|1692.95
#2023-10-26|1654.27
#2023-10-27|1658.74
#2023-10-30|1615.97
#2023-10-31|1617.73
#2023-11-01|1655.32
#2023-11-02|1706.99
#2023-11-03|1728.81
#2023-11-06|1745.82
#2023-11-07|1742.61
#2023-11-08|1727.93
#2023-11-09|1701.72
#2023-11-10|1704.00
#2023-11-13|1732.53
#2023-11-14|1799.11
#2023-11-15|1830.11
#2023-11-16|1801.94
#2023-11-17|1815.45
#2023-11-20|1808.17
#2023-11-21|1811.05
#2023-11-22|1783.18
#2023-11-23|1787.50
#2023-11-24|1802.31
#2023-11-27|1796.91
#2023-11-28|1829.77
#2023-11-29|1836.08
#2023-11-30|1817.05
#2023-12-01|1823.28
#2023-12-04|1803.00
#2023-12-05|1809.19
#2023-12-06|1831.33
#2023-12-07|1844.59
#2023-12-08|1828.28
#2023-12-11|1816.85
#2023-12-12|1806.33
#2023-12-13|1811.85
#2023-12-14|1863.39
#2023-12-15|1877.93
#2023-12-18|1867.09
#2023-12-19|1886.09
#2023-12-20|1856.78
#2023-12-21|1871.64
#2023-12-22|1864.15
#2023-12-25|1866.09
#2023-12-26|1878.75
#2023-12-27|1904.13
#2023-12-28|1887.62
#2023-12-29|1878.87
#2024-01-01|1878.96
#2024-01-02|1868.97
#2024-01-03|1817.92
#2024-01-04|1822.12
#2024-01-05|1831.94
#2024-01-08|1843.20
#2024-01-09|1821.02
#2024-01-10|1820.65
#2024-01-11|1815.20
#2024-01-12|1786.18
#2024-01-15|1782.18
#2024-01-16|1776.54
#2024-01-17|1744.11
#2024-01-18|1744.48
#2024-01-19|1750.78
#2024-01-22|1747.08
#2024-01-23|1751.80
#2024-01-24|1749.11
#2024-01-25|1674.97
#2024-01-26|1667.50
#2024-01-29|1712.45
#2024-01-30|1715.05
#2024-01-31|1718.42
#2024-02-01|1720.92
#2024-02-02|1720.23
#2024-02-05|1699.69
#2024-02-06|1740.25
#2024-02-07|1772.09
#2024-02-08|1786.56
#2024-02-09|1789.96
#2024-02-12|1778.06
#2024-02-13|1773.10
#2024-02-14|1778.00
#2024-02-15|1823.42
#2024-02-16|1834.73
#2024-02-19|1835.42
#2024-02-20|1812.80
#2024-02-21|1819.88
#2024-02-22|1848.29
#2024-02-23|1833.59
#2024-02-26|1858.04
#2024-02-27|1874.15
#2024-02-28|1883.39
#2024-02-29|1896.81
#2024-03-01|1907.27
#2024-03-04|1858.06
#2024-03-05|1843.77
#2024-03-06|1840.95
#2024-03-07|1830.23
#2024-03-08|1820.05
#2024-03-11|1807.34
#2024-03-12|1806.80
#2024-03-13|1778.02
#2024-03-14|1751.73
#2024-03-15|1757.55
#2024-03-18|1807.51
#2024-03-19|1807.93
#2024-03-20|1823.79
#2024-03-21|1839.76
#2024-03-22|1839.16
#2024-03-25|1834.78
#2024-03-26|1851.73
#2024-03-27|1865.06
#2024-03-28|1854.80
#2024-03-29|1853.58
#2024-04-01|1824.84
#2024-04-02|1795.23
#2024-04-03|1800.39
#2024-04-04|1819.17
#2024-04-05|1791.30
#2024-04-08|1837.18
#2024-04-09|1863.38
#2024-04-10|1830.47
#2024-04-11|1840.87
#2024-04-12|1819.74
#2024-04-15|1781.64
#2024-04-16|1740.63
#2024-04-17|1722.95
#2024-04-18|1712.76
#2024-04-19|1688.75
#2024-04-22|1682.13
#2024-04-23|1691.58
#2024-04-24|1760.59
#2024-04-25|1762.74
#2024-04-26|1755.52
#2024-04-29|1839.51
#2024-04-30|1811.79
#2024-05-01|1794.07
#2024-05-02|1815.46
#2024-05-03|1826.53
#2024-05-06|1838.45
#2024-05-07|1816.17
#2024-05-08|1793.21
#2024-05-09|1780.95
#2024-05-10|1757.00
#2024-05-13|1762.64
#2024-05-14|1785.16
#2024-05-15|1781.79
#2024-05-16|1775.96
#2024-05-17|1793.68
#2024-05-20|1788.20
#2024-05-21|1813.98
#2024-05-22|1785.75
#2024-05-23|1763.08
#2024-05-24|1779.57
#2024-05-27|1791.30
#2024-05-28|1781.63
#2024-05-29|1763.08
#2024-05-30|1768.02
#2024-05-31|1779.58
#2024-06-03|1783.48
#2024-06-04|1765.67
#2024-06-05|1751.20
#2024-06-06|1766.70
#2024-06-07|1757.80
#2024-06-10|1756.92
#2024-06-11|1741.30
#2024-06-12|1760.83
#2024-06-13|1753.37
#2024-06-14|1728.16
#2024-06-17|1747.27
#2024-06-18|1745.14
#2024-06-19|1754.76
#2024-06-20|1738.59
#2024-06-21|1733.09
#2024-06-24|1748.49
#2024-06-25|1780.26
#2024-06-26|1798.50
#2024-06-27|1800.74
#2024-06-28|1808.32
#2024-07-01|1843.22
#2024-07-02|1909.61
#2024-07-03|1958.78
#2024-07-04|1977.35
#2024-07-05|1979.34
#2024-07-08|1978.36
#2024-07-09|2000.32
#2024-07-10|2007.44
#2024-07-11|1965.06
#2024-07-12|1993.46
#2024-07-15|2003.79
#2024-07-16|2014.14
#2024-07-17|1997.28
#2024-07-18|1979.12
#2024-07-19|1931.07
#2024-07-22|1969.55
#2024-07-23|1953.89
#2024-07-24|1858.40
#2024-07-25|1841.02
#2024-07-26|1829.91
#2024-07-29|1875.64
#2024-07-30|1846.13
#2024-07-31|1892.48
#2024-08-01|1800.47
#2024-08-02|1743.79
#2024-08-05|1634.22
#2024-08-06|1692.72
#2024-08-07|1658.13
#2024-08-08|1678.46
#2024-08-09|1688.03
#2024-08-12|1671.58
#2024-08-13|1722.34
#2024-08-14|1721.55
#2024-08-15|1769.30
#2024-08-16|1801.64
#2024-08-19|1820.61
#2024-08-20|1825.98
#2024-08-21|1835.78
#2024-08-22|1788.81
#2024-08-23|1837.16
#2024-08-26|1805.34
#2024-08-27|1801.57
#2024-08-28|1799.76
#2024-08-29|1796.76
#2024-08-30|1830.01
#2024-09-02|1824.71
#2024-09-03|1806.86
#2024-09-04|1814.36
#2024-09-05|1839.62
#2024-09-06|1771.95
#2024-09-09|1773.51
#2024-09-10|1786.31
#2024-09-11|1780.61
#2024-09-12|1806.20
#2024-09-13|1813.93
#2024-09-16|1804.28
#2024-09-17|1801.10
#2024-09-18|1813.48
#2024-09-19|1889.45
#2024-09-20|1868.09
#2024-09-23|1908.75
#2024-09-24|1931.15
#2024-09-25|1932.03
#2024-09-26|1954.00
#2024-09-27|2005.56
#2024-09-30|1962.62
#2024-10-01|1955.35
#2024-10-02|1916.67
#2024-10-03|1884.42
#2024-10-04|1909.29
#2024-10-07|1897.47
#2024-10-08|1880.49
#2024-10-09|1870.69
#2024-10-10|1874.74
#2024-10-11|1806.88
#2024-10-14|1807.25
#2024-10-15|1796.98
#2024-10-16|1795.56
#2024-10-17|1788.38
#2024-10-18|1797.17
#2024-10-21|1783.37
#2024-10-22|1778.37
#2024-10-23|1771.37
#2024-10-24|1909.58
#2024-10-25|1933.85
#2024-10-28|1932.31
#2024-10-29|1909.98
#2024-10-30|1904.43
#2024-10-31|1865.21
#2024-11-01|1847.50
#2024-11-04|1839.65
#2024-11-05|1877.78
#2024-11-06|1975.30
#2024-11-07|2020.02
#2024-11-08|2080.60
#2024-11-11|2170.64
#2024-11-12|2101.92
#2024-11-13|2089.17
#2024-11-14|2027.46
#2024-11-15|2064.28
#2024-11-18|2122.46
#2024-11-19|2153.75
#2024-11-20|2125.98
#2024-11-21|2118.72
#2024-11-22|2160.65
#2024-11-25|2133.80
#2024-11-26|2117.55
#2024-11-27|2096.05
#2024-11-28|2096.93
#2024-11-29|2134.10
#2024-12-02|2180.81
#2024-12-03|2171.39
#2024-12-04|2183.51
#2024-12-05|2219.52
#2024-12-06|2285.87
#2024-12-09|2294.69
#2024-12-10|2332.34
#2024-12-11|2400.91
#2024-12-12|2388.55
#2024-12-13|2433.56
#2024-12-16|2502.94
#2024-12-17|2548.50
#2024-12-18|2431.12
#2024-12-19|2399.54
#2024-12-20|2364.68
#2024-12-23|2401.83
#2024-12-24|2509.64
#2024-12-25|2524.93
#2024-12-26|2523.35
#2024-12-27|2466.40
#2024-12-30|2411.66
#2024-12-31|2369.07
#2025-01-01|2370.60
#2025-01-02|2289.32
#2025-01-03|2387.88
#2025-01-06|2383.57
#2025-01-07|2333.27
#2025-01-08|2327.64
#2025-01-09|2314.52
#2025-01-10|2304.12
#2025-01-13|2325.35
#2025-01-14|2307.80
#2025-01-15|2414.75
#2025-01-16|2365.74
#2025-01-17|2396.92
#2025-01-20|2415.95
#2025-01-21|2415.78
#2025-01-22|2386.49
#2025-01-23|2382.41
#2025-01-24|2364.13
#2025-01-27|2349.92
#2025-01-28|2334.20
#2025-01-29|2313.90
#2025-01-30|2356.24
#2025-01-31|2366.23
#2025-02-03|2264.50
#2025-02-04|2312.18
#2025-02-05|2286.79
#2025-02-06|2272.69
#2025-02-07|2228.14
#2025-02-10|2191.17
#2025-02-11|2112.28
#2025-02-12|2133.38
#2025-02-13|2213.58
#2025-02-14|2225.70
#2025-02-17|2220.28
#2025-02-18|2221.05
#2025-02-19|2231.43
#2025-02-20|2212.08
#2025-02-21|2160.55
#2025-02-24|2141.47
#2025-02-25|2059.39
#2025-02-26|2031.78
#2025-02-27|2008.24
#2025-02-28|2011.95
#2025-03-03|2000.77
#2025-03-04|1939.39
#2025-03-05|1996.30
#2025-03-06|1962.36
#2025-03-07|1959.84
#2025-03-10|1839.82
#2025-03-11|1852.71
#2025-03-12|1907.39
#2025-03-13|1873.30
#2025-03-14|1911.03
#2025-03-17|1882.87
#2025-03-18|1866.12
#2025-03-19|1904.59
#2025-03-20|1904.10
#2025-03-21|1925.52
#2025-03-24|2024.87
#2025-03-25|2058.80
#2025-03-26|2004.35
#2025-03-27|1985.78
#2025-03-28|1935.46
#2025-03-31|1900.96
#2025-04-01|1934.80
#2025-04-02|1984.89
#2025-04-03|1895.63
#2025-04-04|1790.70
#2025-04-07|1699.17
#2025-04-08|1689.22
#2025-04-09|1850.37
#2025-04-10|1829.69
#2025-04-11|1824.15
#2025-04-14|1838.11
#2025-04-15|1867.44
#2025-04-16|1819.10
#2025-04-17|1825.89
#2025-04-18|1834.78
#2025-04-21|1786.68
#2025-04-22|1827.60
#2025-04-23|1893.73
#2025-04-24|1935.19
#2025-04-25|2018.28
#2025-04-28|2043.84
#2025-04-29|2065.37
#2025-04-30|2025.58
#2025-05-01|2014.61
#2025-05-02|2055.62
#2025-05-05|2036.70
#2025-05-06|2025.20
#2025-05-07|2017.37
#2025-05-08|2040.99
#2025-05-09|2096.27
#2025-05-12|2175.53
#2025-05-13|2239.35
#2025-05-14|2277.91
#2025-05-15|2251.35
#2025-05-16|2275.85
#2025-05-19|2256.96
#2025-05-20|2270.61
#2025-05-21|2246.54
#2025-05-22|2252.29
#2025-05-23|2249.85
#2025-05-26|2243.59
#2025-05-27|2311.80
#2025-05-28|2289.49
#2025-05-29|2317.57
#2025-05-30|2275.91
#2025-06-02|2248.36
#2025-06-03|2252.76
#2025-06-04|2218.26
#2025-06-05|2057.06
#2025-06-06|2086.46
#2025-06-09|2134.35
#2025-06-10|2197.51
#2025-06-11|2203.96
#2025-06-12|2170.37
#2025-06-13|2166.94
#2025-06-16|2184.08
#2025-06-17|2132.66
#2025-06-18|2154.55
#2025-06-19|2138.44
#2025-06-20|2139.27
#2025-06-23|2217.08
#2025-06-24|2208.72
#2025-06-25|2161.68
#2025-06-26|2158.71
#2025-06-27|2168.35
#2025-06-30|2140.43
#2025-07-01|2092.09
#2025-07-02|2148.32
#2025-07-03|2154.74
#2025-07-04|2148.35
#2025-07-07|2066.31
#2025-07-08|2084.21
#2025-07-09|2089.76
#2025-07-10|2135.27
#2025-07-11|2146.19
#2025-07-14|2160.68
#2025-07-15|2137.76
#2025-07-16|2162.66
#2025-07-17|2162.47
#2025-07-18|2193.65
#2025-07-21|2196.48
#2025-07-22|2207.52
#2025-07-23|2283.48
#2025-07-24|2193.81
#2025-07-25|2214.20
#2025-07-28|2237.27
#2025-07-29|2207.08
#2025-07-30|2184.92
#2025-07-31|2131.22
#2025-08-01|2118.73
#2025-08-04|2139.65
#2025-08-05|2140.50
#2025-08-06|2183.68
#2025-08-07|2191.18
#2025-08-08|2231.38
#2025-08-11|2261.38
#2025-08-12|2285.10
#2025-08-13|2298.63
#2025-08-14|2272.13
#2025-08-15|2268.33
#2025-08-18|2293.59
#2025-08-19|2289.31
#2025-08-20|2274.77
#2025-08-21|2248.27
#2025-08-22|2338.01
#2025-08-25|2359.10
#2025-08-26|2364.91
#2025-08-27|2352.76
#2025-08-28|2346.07
#2025-08-29|2301.94
#2025-09-01|2299.96
#2025-09-02|2280.51
#2025-09-03|2291.22
#2025-09-04|2308.67
#2025-09-05|2369.02
#2025-09-08|2358.70
#2025-09-09|2360.01
#2025-09-10|2351.33
#2025-09-11|2417.17
#2025-09-12|2500.20
#2025-09-15|2546.86
#2025-09-16|2599.33
#2025-09-17|2619.65
#2025-09-18|2582.42
#2025-09-19|2607.64
#2025-09-22|2633.71
#2025-09-23|2609.19
#2025-09-24|2652.93
#2025-09-25|2594.87
#2025-09-26|2649.41
#2025-09-29|2653.12
#2025-09-30|2659.42
#2025-10-01|2707.37
#2025-10-02|2635.39
#2025-10-03|2621.80
#2025-10-06|2705.44
#2025-10-07|2639.02
#2025-10-08|2640.31
#2025-10-09|2615.19
#2025-10-10|2529.40
#2025-10-13|2595.77
#2025-10-14|2559.10
#2025-10-15|2593.99
#2025-10-16|2588.67
#2025-10-17|2616.48
#2025-10-20|2661.79
#2025-10-21|2657.43
#2025-10-22|2659.57
#2025-10-23|2682.91
#2025-10-24|2650.83
#2025-10-27|2722.22
#2025-10-28|2741.13
#2025-10-29|2745.82
#2025-10-30|2671.63
#2025-10-31|2717.55
#2025-11-03|2753.82
#2025-11-04|2674.03
#2025-11-05|2717.47
#2025-11-06|2686.80
#2025-11-07|2637.86
#2025-11-10|2690.85
#2025-11-11|2685.80
#2025-11-12|2675.86
#2025-11-13|2593.53
#2025-11-14|2587.88
#2025-11-17|2579.77
#2025-11-18|2523.74
#2025-11-19|2528.37
#2025-11-20|2491.19
#2025-11-21|2491.57
#2025-11-24|2578.53
#2025-11-25|2593.96
#2025-11-26|2630.28
#2025-11-27|2632.08
#2025-11-28|2648.07
#2025-12-01|2643.86
#2025-12-02|2636.94
#2025-12-03|2687.11
#2025-12-04|2739.23
#2025-12-05|2734.84
#2025-12-08|2690.60
#2025-12-09|2702.46
#2025-12-10|2735.39
#2025-12-11|2726.18
#2025-12-12|2789.83
#2025-12-15|2848.87
#2025-12-16|2882.28
#2025-12-17|2807.56
#2025-12-18|2855.25
#2025-12-19|2860.39
#2025-12-22|2894.79
#2025-12-23|2875.38
#2025-12-24|2871.16
#2025-12-25|2874.73
#2025-12-26|2836.97
#2025-12-29|2794.36
#2025-12-30|2776.79
#2025-12-31|2757.68
#2026-01-01|2758.78
#2026-01-02|2734.07
#2026-01-05|2782.36
#2026-01-06|2732.49
#2026-01-07|2715.31
#2026-01-08|2721.34
#2026-01-09|2760.11
#2026-01-12|2769.35
#2026-01-13|2800.90
#2026-01-14|2777.63
#2026-01-15|2788.38
#2026-01-16|2773.43
#2026-01-19|2775.56
#2026-01-20|2694.16
#2026-01-21|2752.15
#2026-01-22|2814.33
#2026-01-23|2809.76
#2026-01-26|2756.47
#2026-01-27|2744.90
#2026-01-28|2735.68
#2026-01-29|2709.93
#2026-01-30|2742.29
#2026-02-02|2702.14
#2026-02-03|2726.98
#2026-02-04|2704.37
#2026-02-05|2662.61
#2026-02-06|2720.39
#2026-02-09|2740.64
#2026-02-10|2784.92
#2026-02-11|2808.69
#2026-02-12|2772.05
#2026-02-13|2785.01
#2026-02-16|2766.10
#2026-02-17|2744.51
#2026-02-18|2751.65
#2026-02-19|2751.92
#2026-02-20|2732.03
#2026-02-23|2694.09
#2026-02-24|2730.68
#2026-02-25|2778.99
#2026-02-26|2760.44
#2026-02-27|2747.70
#2026-03-02|2737.52
#2026-03-03|2631.57
#2026-03-04|2633.12
#2026-03-05|2630.44
#2026-03-06|2602.63
#2026-03-09|2569.45
#2026-03-10|2601.70
#2026-03-11|2635.18
#2026-03-12|2575.34
#2026-03-13|2531.20
#2026-03-16|2544.15
#2026-03-17|2569.18
#2026-03-18|2552.99
#2026-03-19|2486.84
#2026-03-20|2436.50
#2026-03-23|2466.63
#2026-03-24|2491.86
#2026-03-25|2519.80
#2026-03-26|2465.32
#2026-03-27|2423.98
#2026-03-30|2374.06
#2026-03-31|2422.89
#2026-04-01|2501.25
#2026-04-02|2413.15
#2026-04-03|2414.33
#2026-04-06|2387.61
#2026-04-07|2359.31
#2026-04-08|2414.23
#2026-04-09|2403.60
#2026-04-10|2420.55
#2026-04-13|2424.14
#2026-04-14|2480.35
#2026-04-15|2577.65
#2026-04-16|2579.56
#2026-04-17|2633.04
#2026-04-20|2603.14
#2026-04-21|2571.48
#2026-04-22|2559.97
#2026-04-23|2489.60
#2026-04-24|2477.97
#2026-04-27|2493.15
#2026-04-28|2485.60
#2026-04-29|2472.87
#2026-04-30|2497.68
#2026-05-01|2520.36
#2026-05-04|2522.12
#2026-05-05|2511.12
#2026-05-06|2563.90
#2026-05-07|2622.31
#2026-05-08|2679.82
#2026-05-11|2730.93
#2026-05-12|2680.93
#2026-05-13|2755.26
#2026-05-14|2763.34
#2026-05-15|2676.59
#2026-05-18|2597.27
#2026-05-19|2559.32