Table Data - Nasdaq N America Automobiles and Parts Large Mid Cap Net Total Return Index
| Title | Nasdaq N America Automobiles and Parts Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4010LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA4010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 679.11 |
| 2001-04-02 | 684.36 |
| 2001-04-03 | 658.68 |
| 2001-04-04 | 679.48 |
| 2001-04-05 | 691.10 |
| 2001-04-06 | 678.04 |
| 2001-04-09 | 699.74 |
| 2001-04-10 | 706.91 |
| 2001-04-11 | 696.41 |
| 2001-04-12 | 709.67 |
| 2001-04-13 | . |
| 2001-04-16 | 709.84 |
| 2001-04-17 | 710.96 |
| 2001-04-18 | 754.51 |
| 2001-04-19 | 750.79 |
| 2001-04-20 | 743.42 |
| 2001-04-23 | 737.94 |
| 2001-04-24 | 730.95 |
| 2001-04-25 | 723.15 |
| 2001-04-26 | 730.35 |
| 2001-04-27 | 738.23 |
| 2001-04-30 | 737.19 |
| 2001-05-01 | 723.81 |
| 2001-05-02 | 744.70 |
| 2001-05-03 | 731.52 |
| 2001-05-04 | 738.11 |
| 2001-05-07 | 731.61 |
| 2001-05-08 | 725.89 |
| 2001-05-09 | 722.88 |
| 2001-05-10 | 726.98 |
| 2001-05-11 | 715.70 |
| 2001-05-14 | 716.67 |
| 2001-05-15 | 720.02 |
| 2001-05-16 | 737.27 |
| 2001-05-17 | 738.08 |
| 2001-05-18 | 729.31 |
| 2001-05-21 | 726.43 |
| 2001-05-22 | 722.84 |
| 2001-05-23 | 708.83 |
| 2001-05-24 | 712.43 |
| 2001-05-25 | 699.92 |
| 2001-05-28 | . |
| 2001-05-29 | 703.38 |
| 2001-05-30 | 689.88 |
| 2001-05-31 | 694.11 |
| 2001-06-01 | 703.90 |
| 2001-06-04 | 699.05 |
| 2001-06-05 | 701.56 |
| 2001-06-06 | 698.76 |
| 2001-06-07 | 699.90 |
| 2001-06-08 | 697.61 |
| 2001-06-11 | 706.15 |
| 2001-06-12 | 704.68 |
| 2001-06-13 | 703.82 |
| 2001-06-14 | 699.61 |
| 2001-06-15 | 693.77 |
| 2001-06-18 | 711.98 |
| 2001-06-19 | 707.37 |
| 2001-06-20 | 712.22 |
| 2001-06-21 | 741.20 |
| 2001-06-22 | 723.14 |
| 2001-06-25 | 720.80 |
| 2001-06-26 | 717.73 |
| 2001-06-27 | 711.61 |
| 2001-06-28 | 724.84 |
| 2001-06-29 | 722.74 |
| 2001-07-02 | 730.58 |
| 2001-07-03 | 732.97 |
| 2001-07-04 | . |
| 2001-07-05 | 726.10 |
| 2001-07-06 | 707.52 |
| 2001-07-09 | 715.25 |
| 2001-07-10 | 721.57 |
| 2001-07-11 | 736.20 |
| 2001-07-12 | 748.40 |
| 2001-07-13 | 757.36 |
| 2001-07-16 | 755.72 |
| 2001-07-17 | 761.94 |
| 2001-07-18 | 750.86 |
| 2001-07-19 | 751.26 |
| 2001-07-20 | 753.79 |
| 2001-07-23 | 740.79 |
| 2001-07-24 | 725.98 |
| 2001-07-25 | 737.56 |
| 2001-07-26 | 739.00 |
| 2001-07-27 | 738.38 |
| 2001-07-30 | 736.02 |
| 2001-07-31 | 741.57 |
| 2001-08-01 | 738.36 |
| 2001-08-02 | 742.38 |
| 2001-08-03 | 739.85 |
| 2001-08-06 | 734.08 |
| 2001-08-07 | 731.13 |
| 2001-08-08 | 717.85 |
| 2001-08-09 | 719.26 |
| 2001-08-10 | 726.45 |
| 2001-08-13 | 711.29 |
| 2001-08-14 | 705.38 |
| 2001-08-15 | 695.88 |
| 2001-08-16 | 706.95 |
| 2001-08-17 | 668.11 |
| 2001-08-20 | 638.26 |
| 2001-08-21 | 634.41 |
| 2001-08-22 | 642.93 |
| 2001-08-23 | 632.83 |
| 2001-08-24 | 641.18 |
| 2001-08-27 | 638.23 |
| 2001-08-28 | 634.15 |
| 2001-08-29 | 629.43 |
| 2001-08-30 | 614.12 |
| 2001-08-31 | 622.35 |
| 2001-09-03 | . |
| 2001-09-04 | 627.06 |
| 2001-09-05 | 619.68 |
| 2001-09-06 | 605.79 |
| 2001-09-07 | 585.13 |
| 2001-09-10 | 592.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 520.91 |
| 2001-09-18 | 517.14 |
| 2001-09-19 | 505.81 |
| 2001-09-20 | 478.91 |
| 2001-09-21 | 483.13 |
| 2001-09-24 | 516.84 |
| 2001-09-25 | 502.92 |
| 2001-09-26 | 499.55 |
| 2001-09-27 | 505.32 |
| 2001-09-28 | 527.45 |
| 2001-10-01 | 528.40 |
| 2001-10-02 | 540.81 |
| 2001-10-03 | 546.99 |
| 2001-10-04 | 531.83 |
| 2001-10-05 | 540.46 |
| 2001-10-08 | 533.06 |
| 2001-10-09 | 531.70 |
| 2001-10-10 | 559.49 |
| 2001-10-11 | 567.36 |
| 2001-10-12 | 560.92 |
| 2001-10-15 | 567.08 |
| 2001-10-16 | 565.64 |
| 2001-10-17 | 547.71 |
| 2001-10-18 | 542.64 |
| 2001-10-19 | 540.49 |
| 2001-10-22 | 545.98 |
| 2001-10-23 | 550.58 |
| 2001-10-24 | 547.03 |
| 2001-10-25 | 552.23 |
| 2001-10-26 | 558.08 |
| 2001-10-29 | 535.48 |
| 2001-10-30 | 526.88 |
| 2001-10-31 | 527.34 |
| 2001-11-01 | 540.49 |
| 2001-11-02 | 541.81 |
| 2001-11-05 | 550.03 |
| 2001-11-06 | 553.17 |
| 2001-11-07 | 543.32 |
| 2001-11-08 | 553.71 |
| 2001-11-09 | 547.93 |
| 2001-11-12 | 542.16 |
| 2001-11-13 | 556.47 |
| 2001-11-14 | 563.09 |
| 2001-11-15 | 575.50 |
| 2001-11-16 | 578.79 |
| 2001-11-19 | 591.64 |
| 2001-11-20 | 583.07 |
| 2001-11-21 | 575.25 |
| 2001-11-22 | . |
| 2001-11-23 | 591.90 |
| 2001-11-26 | 606.33 |
| 2001-11-27 | 600.67 |
| 2001-11-28 | 591.27 |
| 2001-11-29 | 598.56 |
| 2001-11-30 | 613.13 |
| 2001-12-03 | 593.49 |
| 2001-12-04 | 596.37 |
| 2001-12-05 | 600.75 |
| 2001-12-06 | 614.28 |
| 2001-12-07 | 604.64 |
| 2001-12-10 | 591.73 |
| 2001-12-11 | 588.79 |
| 2001-12-12 | 590.33 |
| 2001-12-13 | 577.55 |
| 2001-12-14 | 579.89 |
| 2001-12-17 | 570.45 |
| 2001-12-18 | 574.37 |
| 2001-12-19 | 574.57 |
| 2001-12-20 | 576.45 |
| 2001-12-21 | 575.51 |
| 2001-12-24 | 575.98 |
| 2001-12-25 | . |
| 2001-12-26 | 580.74 |
| 2001-12-27 | 586.62 |
| 2001-12-28 | 590.62 |
| 2001-12-31 | 584.92 |
| 2002-01-01 | . |
| 2002-01-02 | 590.35 |
| 2002-01-03 | 598.69 |
| 2002-01-04 | 605.63 |
| 2002-01-07 | 602.05 |
| 2002-01-08 | 599.74 |
| 2002-01-09 | 598.96 |
| 2002-01-10 | 583.73 |
| 2002-01-11 | 582.42 |
| 2002-01-14 | 579.17 |
| 2002-01-15 | 576.14 |
| 2002-01-16 | 573.35 |
| 2002-01-17 | 576.05 |
| 2002-01-18 | 569.86 |
| 2002-01-21 | . |
| 2002-01-22 | 566.06 |
| 2002-01-23 | 569.66 |
| 2002-01-24 | 566.35 |
| 2002-01-25 | 570.72 |
| 2002-01-28 | 586.58 |
| 2002-01-29 | 577.18 |
| 2002-01-30 | 585.90 |
| 2002-01-31 | 597.83 |
| 2002-02-01 | 592.05 |
| 2002-02-04 | 577.60 |
| 2002-02-05 | 566.15 |
| 2002-02-06 | 558.85 |
| 2002-02-07 | 562.29 |
| 2002-02-08 | 570.37 |
| 2002-02-11 | 576.06 |
| 2002-02-12 | 568.33 |
| 2002-02-13 | 586.89 |
| 2002-02-14 | 578.82 |
| 2002-02-15 | 576.15 |
| 2002-02-18 | . |
| 2002-02-19 | 565.92 |
| 2002-02-20 | 580.44 |
| 2002-02-21 | 581.72 |
| 2002-02-22 | 584.26 |
| 2002-02-25 | 604.70 |
| 2002-02-26 | 607.49 |
| 2002-02-27 | 602.02 |
| 2002-02-28 | 594.55 |
| 2002-03-01 | 613.06 |
| 2002-03-04 | 641.04 |
| 2002-03-05 | 629.87 |
| 2002-03-06 | 644.22 |
| 2002-03-07 | 658.28 |
| 2002-03-08 | 655.62 |
| 2002-03-11 | 660.59 |
| 2002-03-12 | 658.56 |
| 2002-03-13 | 654.04 |
| 2002-03-14 | 651.24 |
| 2002-03-15 | 653.56 |
| 2002-03-18 | 654.56 |
| 2002-03-19 | 658.67 |
| 2002-03-20 | 643.35 |
| 2002-03-21 | 640.81 |
| 2002-03-22 | 642.52 |
| 2002-03-25 | 628.01 |
| 2002-03-26 | 632.94 |
| 2002-03-27 | 640.18 |
| 2002-03-28 | 645.74 |
| 2002-03-29 | . |
| 2002-04-01 | 633.09 |
| 2002-04-02 | 630.13 |
| 2002-04-03 | 619.52 |
| 2002-04-04 | 623.13 |
| 2002-04-05 | 623.46 |
| 2002-04-08 | 625.99 |
| 2002-04-09 | 627.13 |
| 2002-04-10 | 644.18 |
| 2002-04-11 | 627.88 |
| 2002-04-12 | 634.06 |
| 2002-04-15 | 628.41 |
| 2002-04-16 | 650.61 |
| 2002-04-17 | 657.03 |
| 2002-04-18 | 648.99 |
| 2002-04-19 | 658.08 |
| 2002-04-22 | 650.10 |
| 2002-04-23 | 658.39 |
| 2002-04-24 | 653.69 |
| 2002-04-25 | 650.83 |
| 2002-04-26 | 646.52 |
| 2002-04-29 | 632.31 |
| 2002-04-30 | 639.25 |
| 2002-05-01 | 648.48 |
| 2002-05-02 | 649.40 |
| 2002-05-03 | 645.14 |
| 2002-05-06 | 637.04 |
| 2002-05-07 | 637.36 |
| 2002-05-08 | 650.23 |
| 2002-05-09 | 646.15 |
| 2002-05-10 | 641.66 |
| 2002-05-13 | 651.33 |
| 2002-05-14 | 664.38 |
| 2002-05-15 | 667.64 |
| 2002-05-16 | 663.38 |
| 2002-05-17 | 664.53 |
| 2002-05-20 | 662.07 |
| 2002-05-21 | 665.54 |
| 2002-05-22 | 672.64 |
| 2002-05-23 | 673.45 |
| 2002-05-24 | 667.22 |
| 2002-05-27 | . |
| 2002-05-28 | 658.80 |
| 2002-05-29 | 656.52 |
| 2002-05-30 | 649.02 |
| 2002-05-31 | 650.42 |
| 2002-06-03 | 638.03 |
| 2002-06-04 | 624.62 |
| 2002-06-05 | 627.88 |
| 2002-06-06 | 619.17 |
| 2002-06-07 | 619.49 |
| 2002-06-10 | 625.74 |
| 2002-06-11 | 621.48 |
| 2002-06-12 | 614.34 |
| 2002-06-13 | 603.43 |
| 2002-06-14 | 591.80 |
| 2002-06-17 | 609.79 |
| 2002-06-18 | 617.89 |
| 2002-06-19 | 609.94 |
| 2002-06-20 | 587.75 |
| 2002-06-21 | 587.29 |
| 2002-06-24 | 589.79 |
| 2002-06-25 | 582.59 |
| 2002-06-26 | 579.10 |
| 2002-06-27 | 576.89 |
| 2002-06-28 | 588.92 |
| 2002-07-01 | 570.75 |
| 2002-07-02 | 565.72 |
| 2002-07-03 | 557.91 |
| 2002-07-04 | . |
| 2002-07-05 | 577.74 |
| 2002-07-08 | 570.97 |
| 2002-07-09 | 561.53 |
| 2002-07-10 | 532.48 |
| 2002-07-11 | 521.07 |
| 2002-07-12 | 511.72 |
| 2002-07-15 | 514.50 |
| 2002-07-16 | 501.69 |
| 2002-07-17 | 501.53 |
| 2002-07-18 | 502.24 |
| 2002-07-19 | 484.87 |
| 2002-07-22 | 473.63 |
| 2002-07-23 | 469.89 |
| 2002-07-24 | 498.08 |
| 2002-07-25 | 493.77 |
| 2002-07-26 | 490.38 |
| 2002-07-29 | 519.26 |
| 2002-07-30 | 518.75 |
| 2002-07-31 | 521.61 |
| 2002-08-01 | 512.79 |
| 2002-08-02 | 487.39 |
| 2002-08-05 | 468.24 |
| 2002-08-06 | 485.63 |
| 2002-08-07 | 494.08 |
| 2002-08-08 | 496.02 |
| 2002-08-09 | 498.11 |
| 2002-08-12 | 491.91 |
| 2002-08-13 | 482.82 |
| 2002-08-14 | 491.09 |
| 2002-08-15 | 503.26 |
| 2002-08-16 | 499.46 |
| 2002-08-19 | 518.78 |
| 2002-08-20 | 513.37 |
| 2002-08-21 | 520.30 |
| 2002-08-22 | 529.98 |
| 2002-08-23 | 516.86 |
| 2002-08-26 | 527.63 |
| 2002-08-27 | 519.90 |
| 2002-08-28 | 514.08 |
| 2002-08-29 | 518.72 |
| 2002-08-30 | 516.82 |
| 2002-09-02 | . |
| 2002-09-03 | 492.37 |
| 2002-09-04 | 497.08 |
| 2002-09-05 | 486.02 |
| 2002-09-06 | 489.09 |
| 2002-09-09 | 497.32 |
| 2002-09-10 | 502.35 |
| 2002-09-11 | 507.05 |
| 2002-09-12 | 494.63 |
| 2002-09-13 | 485.77 |
| 2002-09-16 | 487.49 |
| 2002-09-17 | 478.16 |
| 2002-09-18 | 472.17 |
| 2002-09-19 | 456.78 |
| 2002-09-20 | 459.48 |
| 2002-09-23 | 448.23 |
| 2002-09-24 | 429.92 |
| 2002-09-25 | 448.95 |
| 2002-09-26 | 462.27 |
| 2002-09-27 | 446.47 |
| 2002-09-30 | 442.09 |
| 2002-10-01 | 454.43 |
| 2002-10-02 | 435.32 |
| 2002-10-03 | 431.45 |
| 2002-10-04 | 418.04 |
| 2002-10-07 | 407.46 |
| 2002-10-08 | 394.73 |
| 2002-10-09 | 375.65 |
| 2002-10-10 | 396.65 |
| 2002-10-11 | 417.33 |
| 2002-10-14 | 409.45 |
| 2002-10-15 | 438.58 |
| 2002-10-16 | 422.43 |
| 2002-10-17 | 433.33 |
| 2002-10-18 | 426.11 |
| 2002-10-21 | 452.82 |
| 2002-10-22 | 446.12 |
| 2002-10-23 | 445.93 |
| 2002-10-24 | 436.24 |
| 2002-10-25 | 436.77 |
| 2002-10-28 | 429.82 |
| 2002-10-29 | 419.61 |
| 2002-10-30 | 417.00 |
| 2002-10-31 | 416.41 |
| 2002-11-01 | 420.94 |
| 2002-11-04 | 423.05 |
| 2002-11-05 | 431.33 |
| 2002-11-06 | 444.94 |
| 2002-11-07 | 428.62 |
| 2002-11-08 | 425.71 |
| 2002-11-11 | 413.50 |
| 2002-11-12 | 416.93 |
| 2002-11-13 | 415.67 |
| 2002-11-14 | 427.81 |
| 2002-11-15 | 428.22 |
| 2002-11-18 | 426.60 |
| 2002-11-19 | 423.28 |
| 2002-11-20 | 427.84 |
| 2002-11-21 | 457.92 |
| 2002-11-22 | 454.46 |
| 2002-11-25 | 464.06 |
| 2002-11-26 | 454.12 |
| 2002-11-27 | 470.75 |
| 2002-11-28 | . |
| 2002-11-29 | 472.93 |
| 2002-12-02 | 474.63 |
| 2002-12-03 | 447.10 |
| 2002-12-04 | 450.53 |
| 2002-12-05 | 446.75 |
| 2002-12-06 | 444.67 |
| 2002-12-09 | 432.72 |
| 2002-12-10 | 441.52 |
| 2002-12-11 | 441.27 |
| 2002-12-12 | 444.95 |
| 2002-12-13 | 437.29 |
| 2002-12-16 | 445.04 |
| 2002-12-17 | 440.99 |
| 2002-12-18 | 434.53 |
| 2002-12-19 | 432.42 |
| 2002-12-20 | 441.02 |
| 2002-12-23 | 438.31 |
| 2002-12-24 | 436.79 |
| 2002-12-25 | . |
| 2002-12-26 | 440.22 |
| 2002-12-27 | 433.41 |
| 2002-12-30 | 434.97 |
| 2002-12-31 | 433.23 |
| 2003-01-01 | . |
| 2003-01-02 | 453.57 |
| 2003-01-03 | 448.00 |
| 2003-01-06 | 459.39 |
| 2003-01-07 | 458.54 |
| 2003-01-08 | 448.71 |
| 2003-01-09 | 460.13 |
| 2003-01-10 | 462.32 |
| 2003-01-13 | 465.65 |
| 2003-01-14 | 467.70 |
| 2003-01-15 | 460.62 |
| 2003-01-16 | 459.41 |
| 2003-01-17 | 454.77 |
| 2003-01-20 | . |
| 2003-01-21 | 444.31 |
| 2003-01-22 | 429.26 |
| 2003-01-23 | 440.15 |
| 2003-01-24 | 430.43 |
| 2003-01-27 | 421.34 |
| 2003-01-28 | 426.48 |
| 2003-01-29 | 425.97 |
| 2003-01-30 | 413.08 |
| 2003-01-31 | 419.44 |
| 2003-02-03 | 420.97 |
| 2003-02-04 | 413.69 |
| 2003-02-05 | 415.76 |
| 2003-02-06 | 412.19 |
| 2003-02-07 | 409.79 |
| 2003-02-10 | 414.43 |
| 2003-02-11 | 410.99 |
| 2003-02-12 | 401.25 |
| 2003-02-13 | 395.90 |
| 2003-02-14 | 400.83 |
| 2003-02-17 | . |
| 2003-02-18 | 411.31 |
| 2003-02-19 | 406.10 |
| 2003-02-20 | 400.06 |
| 2003-02-21 | 399.63 |
| 2003-02-24 | 391.22 |
| 2003-02-25 | 391.76 |
| 2003-02-26 | 389.48 |
| 2003-02-27 | 394.50 |
| 2003-02-28 | 393.19 |
| 2003-03-03 | 387.19 |
| 2003-03-04 | 369.79 |
| 2003-03-05 | 370.87 |
| 2003-03-06 | 363.91 |
| 2003-03-07 | 364.80 |
| 2003-03-10 | 357.97 |
| 2003-03-11 | 349.06 |
| 2003-03-12 | 357.17 |
| 2003-03-13 | 372.54 |
| 2003-03-14 | 363.11 |
| 2003-03-17 | 377.60 |
| 2003-03-18 | 384.20 |
| 2003-03-19 | 384.89 |
| 2003-03-20 | 385.27 |
| 2003-03-21 | 400.87 |
| 2003-03-24 | 383.67 |
| 2003-03-25 | 388.47 |
| 2003-03-26 | 388.32 |
| 2003-03-27 | 386.49 |
| 2003-03-28 | 383.15 |
| 2003-03-31 | 382.34 |
| 2003-04-01 | 380.84 |
| 2003-04-02 | 393.25 |
| 2003-04-03 | 394.05 |
| 2003-04-04 | 391.26 |
| 2003-04-07 | 397.25 |
| 2003-04-08 | 395.97 |
| 2003-04-09 | 396.04 |
| 2003-04-10 | 397.30 |
| 2003-04-11 | 401.28 |
| 2003-04-14 | 415.61 |
| 2003-04-15 | 411.11 |
| 2003-04-16 | 420.14 |
| 2003-04-17 | 420.86 |
| 2003-04-18 | . |
| 2003-04-21 | 428.06 |
| 2003-04-22 | 443.00 |
| 2003-04-23 | 453.15 |
| 2003-04-24 | 443.22 |
| 2003-04-25 | 430.35 |
| 2003-04-28 | 441.82 |
| 2003-04-29 | 445.78 |
| 2003-04-30 | 445.49 |
| 2003-05-01 | 438.16 |
| 2003-05-02 | 443.99 |
| 2003-05-05 | 442.57 |
| 2003-05-06 | 446.53 |
| 2003-05-07 | 444.20 |
| 2003-05-08 | 441.16 |
| 2003-05-09 | 442.58 |
| 2003-05-12 | 448.61 |
| 2003-05-13 | 447.98 |
| 2003-05-14 | 445.72 |
| 2003-05-15 | 441.81 |
| 2003-05-16 | 437.04 |
| 2003-05-19 | 428.00 |
| 2003-05-20 | 425.05 |
| 2003-05-21 | 426.18 |
| 2003-05-22 | 428.72 |
| 2003-05-23 | 421.00 |
| 2003-05-26 | . |
| 2003-05-27 | 437.62 |
| 2003-05-28 | 437.12 |
| 2003-05-29 | 433.65 |
| 2003-05-30 | 444.82 |
| 2003-06-02 | 458.22 |
| 2003-06-03 | 452.17 |
| 2003-06-04 | 452.96 |
| 2003-06-05 | 455.43 |
| 2003-06-06 | 456.22 |
| 2003-06-09 | 449.19 |
| 2003-06-10 | 459.16 |
| 2003-06-11 | 467.03 |
| 2003-06-12 | 467.06 |
| 2003-06-13 | 459.53 |
| 2003-06-16 | 469.90 |
| 2003-06-17 | 477.81 |
| 2003-06-18 | 473.49 |
| 2003-06-19 | 466.63 |
| 2003-06-20 | 472.39 |
| 2003-06-23 | 462.39 |
| 2003-06-24 | 460.48 |
| 2003-06-25 | 454.96 |
| 2003-06-26 | 455.75 |
| 2003-06-27 | 451.70 |
| 2003-06-30 | 450.58 |
| 2003-07-01 | 447.30 |
| 2003-07-02 | 450.35 |
| 2003-07-03 | 449.41 |
| 2003-07-04 | . |
| 2003-07-07 | 455.77 |
| 2003-07-08 | 457.82 |
| 2003-07-09 | 453.97 |
| 2003-07-10 | 454.62 |
| 2003-07-11 | 458.97 |
| 2003-07-14 | 462.69 |
| 2003-07-15 | 469.37 |
| 2003-07-16 | 465.99 |
| 2003-07-17 | 464.20 |
| 2003-07-18 | 468.90 |
| 2003-07-21 | 460.89 |
| 2003-07-22 | 463.59 |
| 2003-07-23 | 466.34 |
| 2003-07-24 | 465.30 |
| 2003-07-25 | 474.29 |
| 2003-07-28 | 473.27 |
| 2003-07-29 | 471.81 |
| 2003-07-30 | 471.24 |
| 2003-07-31 | 479.68 |
| 2003-08-01 | 475.35 |
| 2003-08-04 | 473.89 |
| 2003-08-05 | 464.78 |
| 2003-08-06 | 467.01 |
| 2003-08-07 | 468.29 |
| 2003-08-08 | 470.17 |
| 2003-08-11 | 471.12 |
| 2003-08-12 | 476.07 |
| 2003-08-13 | 480.59 |
| 2003-08-14 | 483.74 |
| 2003-08-15 | 482.97 |
| 2003-08-18 | 490.70 |
| 2003-08-19 | 495.14 |
| 2003-08-20 | 495.80 |
| 2003-08-21 | 500.77 |
| 2003-08-22 | 495.39 |
| 2003-08-25 | 491.83 |
| 2003-08-26 | 498.43 |
| 2003-08-27 | 501.84 |
| 2003-08-28 | 504.06 |
| 2003-08-29 | 510.07 |
| 2003-09-01 | . |
| 2003-09-02 | 524.14 |
| 2003-09-03 | 519.12 |
| 2003-09-04 | 519.75 |
| 2003-09-05 | 515.10 |
| 2003-09-08 | 518.37 |
| 2003-09-09 | 511.22 |
| 2003-09-10 | 502.07 |
| 2003-09-11 | 504.46 |
| 2003-09-12 | 509.08 |
| 2003-09-15 | 505.74 |
| 2003-09-16 | 511.97 |
| 2003-09-17 | 509.32 |
| 2003-09-18 | 515.91 |
| 2003-09-19 | 512.22 |
| 2003-09-22 | 506.63 |
| 2003-09-23 | 509.51 |
| 2003-09-24 | 499.50 |
| 2003-09-25 | 497.37 |
| 2003-09-26 | 494.54 |
| 2003-09-29 | 496.41 |
| 2003-09-30 | 493.34 |
| 2003-10-01 | 501.34 |
| 2003-10-02 | 501.81 |
| 2003-10-03 | 510.80 |
| 2003-10-06 | 513.04 |
| 2003-10-07 | 515.75 |
| 2003-10-08 | 517.64 |
| 2003-10-09 | 522.32 |
| 2003-10-10 | 525.57 |
| 2003-10-13 | 533.53 |
| 2003-10-14 | 536.97 |
| 2003-10-15 | 532.29 |
| 2003-10-16 | 534.30 |
| 2003-10-17 | 526.55 |
| 2003-10-20 | 531.03 |
| 2003-10-21 | 525.42 |
| 2003-10-22 | 516.56 |
| 2003-10-23 | 519.01 |
| 2003-10-24 | 516.59 |
| 2003-10-27 | 520.07 |
| 2003-10-28 | 529.88 |
| 2003-10-29 | 531.46 |
| 2003-10-30 | 527.72 |
| 2003-10-31 | 526.16 |
| 2003-11-03 | 530.35 |
| 2003-11-04 | 533.37 |
| 2003-11-05 | 530.95 |
| 2003-11-06 | 529.21 |
| 2003-11-07 | 529.32 |
| 2003-11-10 | 524.51 |
| 2003-11-11 | 524.31 |
| 2003-11-12 | 539.53 |
| 2003-11-13 | 540.39 |
| 2003-11-14 | 533.58 |
| 2003-11-17 | 526.28 |
| 2003-11-18 | 522.02 |
| 2003-11-19 | 522.85 |
| 2003-11-20 | 518.90 |
| 2003-11-21 | 518.09 |
| 2003-11-24 | 529.50 |
| 2003-11-25 | 537.05 |
| 2003-11-26 | 535.85 |
| 2003-11-27 | . |
| 2003-11-28 | 540.40 |
| 2003-12-01 | 543.71 |
| 2003-12-02 | 539.75 |
| 2003-12-03 | 551.10 |
| 2003-12-04 | 553.16 |
| 2003-12-05 | 549.40 |
| 2003-12-08 | 559.19 |
| 2003-12-09 | 565.38 |
| 2003-12-10 | 562.64 |
| 2003-12-11 | 572.87 |
| 2003-12-12 | 577.87 |
| 2003-12-15 | 577.86 |
| 2003-12-16 | 579.05 |
| 2003-12-17 | 584.57 |
| 2003-12-18 | 593.53 |
| 2003-12-19 | 596.17 |
| 2003-12-22 | 621.45 |
| 2003-12-23 | 614.12 |
| 2003-12-24 | 619.25 |
| 2003-12-25 | . |
| 2003-12-26 | 618.05 |
| 2003-12-29 | 622.57 |
| 2003-12-30 | 619.99 |
| 2003-12-31 | 619.53 |
| 2004-01-01 | . |
| 2004-01-02 | 619.98 |
| 2004-01-05 | 634.61 |
| 2004-01-06 | 632.49 |
| 2004-01-07 | 640.34 |
| 2004-01-08 | 641.84 |
| 2004-01-09 | 629.02 |
| 2004-01-12 | 627.76 |
| 2004-01-13 | 625.57 |
| 2004-01-14 | 627.84 |
| 2004-01-15 | 625.79 |
| 2004-01-16 | 624.67 |
| 2004-01-19 | . |
| 2004-01-20 | 625.77 |
| 2004-01-21 | 629.42 |
| 2004-01-22 | 635.64 |
| 2004-01-23 | 626.33 |
| 2004-01-26 | 632.92 |
| 2004-01-27 | 631.68 |
| 2004-01-28 | 620.41 |
| 2004-01-29 | 608.09 |
| 2004-01-30 | 601.45 |
| 2004-02-02 | 591.62 |
| 2004-02-03 | 584.38 |
| 2004-02-04 | 585.21 |
| 2004-02-05 | 594.17 |
| 2004-02-06 | 601.18 |
| 2004-02-09 | 601.95 |
| 2004-02-10 | 604.52 |
| 2004-02-11 | 613.53 |
| 2004-02-12 | 611.54 |
| 2004-02-13 | 605.26 |
| 2004-02-16 | . |
| 2004-02-17 | 610.00 |
| 2004-02-18 | 606.36 |
| 2004-02-19 | 609.62 |
| 2004-02-20 | 601.57 |
| 2004-02-23 | 594.40 |
| 2004-02-24 | 589.59 |
| 2004-02-25 | 591.82 |
| 2004-02-26 | 591.12 |
| 2004-02-27 | 593.13 |
| 2004-03-01 | 599.56 |
| 2004-03-02 | 598.46 |
| 2004-03-03 | 593.86 |
| 2004-03-04 | 592.03 |
| 2004-03-05 | 600.88 |
| 2004-03-08 | 591.32 |
| 2004-03-09 | 583.96 |
| 2004-03-10 | 571.61 |
| 2004-03-11 | 561.85 |
| 2004-03-12 | 572.41 |
| 2004-03-15 | 564.34 |
| 2004-03-16 | 568.65 |
| 2004-03-17 | 579.54 |
| 2004-03-18 | 576.76 |
| 2004-03-19 | 567.08 |
| 2004-03-22 | 561.23 |
| 2004-03-23 | 558.89 |
| 2004-03-24 | 559.45 |
| 2004-03-25 | 568.23 |
| 2004-03-26 | 571.22 |
| 2004-03-29 | 580.56 |
| 2004-03-30 | 587.08 |
| 2004-03-31 | 585.07 |
| 2004-04-01 | 582.58 |
| 2004-04-02 | 586.14 |
| 2004-04-05 | 601.14 |
| 2004-04-06 | 600.11 |
| 2004-04-07 | 586.55 |
| 2004-04-08 | 584.60 |
| 2004-04-09 | . |
| 2004-04-12 | 588.83 |
| 2004-04-13 | 583.09 |
| 2004-04-14 | 586.24 |
| 2004-04-15 | 583.27 |
| 2004-04-16 | 589.80 |
| 2004-04-19 | 593.01 |
| 2004-04-20 | 596.50 |
| 2004-04-21 | 615.95 |
| 2004-04-22 | 631.60 |
| 2004-04-23 | 630.72 |
| 2004-04-26 | 628.55 |
| 2004-04-27 | 632.67 |
| 2004-04-28 | 618.40 |
| 2004-04-29 | 611.01 |
| 2004-04-30 | 609.14 |
| 2004-05-03 | 613.67 |
| 2004-05-04 | 612.78 |
| 2004-05-05 | 608.63 |
| 2004-05-06 | 599.20 |
| 2004-05-07 | 579.98 |
| 2004-05-10 | 570.05 |
| 2004-05-11 | 578.40 |
| 2004-05-12 | 577.81 |
| 2004-05-13 | 577.53 |
| 2004-05-14 | 583.98 |
| 2004-05-17 | 572.79 |
| 2004-05-18 | 581.45 |
| 2004-05-19 | 573.62 |
| 2004-05-20 | 574.76 |
| 2004-05-21 | 576.07 |
| 2004-05-24 | 579.69 |
| 2004-05-25 | 593.50 |
| 2004-05-26 | 599.28 |
| 2004-05-27 | 602.17 |
| 2004-05-28 | 599.50 |
| 2004-05-31 | . |
| 2004-06-01 | 601.08 |
| 2004-06-02 | 603.22 |
| 2004-06-03 | 600.00 |
| 2004-06-04 | 605.89 |
| 2004-06-07 | 616.83 |
| 2004-06-08 | 621.60 |
| 2004-06-09 | 621.23 |
| 2004-06-10 | 626.23 |
| 2004-06-11 | . |
| 2004-06-14 | 615.65 |
| 2004-06-15 | 624.50 |
| 2004-06-16 | 628.04 |
| 2004-06-17 | 629.36 |
| 2004-06-18 | 635.39 |
| 2004-06-21 | 628.98 |
| 2004-06-22 | 634.24 |
| 2004-06-23 | 641.74 |
| 2004-06-24 | 636.21 |
| 2004-06-25 | 632.11 |
| 2004-06-28 | 623.27 |
| 2004-06-29 | 627.30 |
| 2004-06-30 | 625.29 |
| 2004-07-01 | 611.52 |
| 2004-07-02 | 605.73 |
| 2004-07-05 | . |
| 2004-07-06 | 601.70 |
| 2004-07-07 | 601.25 |
| 2004-07-08 | 594.18 |
| 2004-07-09 | 604.81 |
| 2004-07-12 | 604.16 |
| 2004-07-13 | 604.67 |
| 2004-07-14 | 607.50 |
| 2004-07-15 | 606.65 |
| 2004-07-16 | 601.57 |
| 2004-07-19 | 600.85 |
| 2004-07-20 | 596.35 |
| 2004-07-21 | 596.48 |
| 2004-07-22 | 597.22 |
| 2004-07-23 | 595.27 |
| 2004-07-26 | 594.72 |
| 2004-07-27 | 602.42 |
| 2004-07-28 | 608.65 |
| 2004-07-29 | 601.41 |
| 2004-07-30 | 600.40 |
| 2004-08-02 | 607.04 |
| 2004-08-03 | 598.43 |
| 2004-08-04 | 596.91 |
| 2004-08-05 | 584.09 |
| 2004-08-06 | 574.29 |
| 2004-08-09 | 576.78 |
| 2004-08-10 | 587.86 |
| 2004-08-11 | 583.57 |
| 2004-08-12 | 574.11 |
| 2004-08-13 | 572.89 |
| 2004-08-16 | 584.72 |
| 2004-08-17 | 586.73 |
| 2004-08-18 | 588.80 |
| 2004-08-19 | 582.55 |
| 2004-08-20 | 585.95 |
| 2004-08-23 | 584.17 |
| 2004-08-24 | 584.58 |
| 2004-08-25 | 589.48 |
| 2004-08-26 | 590.78 |
| 2004-08-27 | 590.67 |
| 2004-08-30 | 586.08 |
| 2004-08-31 | 589.07 |
| 2004-09-01 | 587.51 |
| 2004-09-02 | 600.54 |
| 2004-09-03 | 596.95 |
| 2004-09-06 | . |
| 2004-09-07 | 605.70 |
| 2004-09-08 | 601.06 |
| 2004-09-09 | 597.34 |
| 2004-09-10 | 594.30 |
| 2004-09-13 | 598.96 |
| 2004-09-14 | 594.33 |
| 2004-09-15 | 587.40 |
| 2004-09-16 | 586.88 |
| 2004-09-17 | 591.61 |
| 2004-09-20 | 587.72 |
| 2004-09-21 | 592.63 |
| 2004-09-22 | 583.80 |
| 2004-09-23 | 577.77 |
| 2004-09-24 | 580.32 |
| 2004-09-27 | 578.09 |
| 2004-09-28 | 579.10 |
| 2004-09-29 | 578.52 |
| 2004-09-30 | 590.12 |
| 2004-10-01 | 597.68 |
| 2004-10-04 | 596.92 |
| 2004-10-05 | 594.61 |
| 2004-10-06 | 594.34 |
| 2004-10-07 | 585.25 |
| 2004-10-08 | 583.78 |
| 2004-10-11 | 585.34 |
| 2004-10-12 | 582.74 |
| 2004-10-13 | 576.05 |
| 2004-10-14 | 557.25 |
| 2004-10-15 | 562.46 |
| 2004-10-18 | 563.96 |
| 2004-10-19 | 551.66 |
| 2004-10-20 | 549.67 |
| 2004-10-21 | 552.03 |
| 2004-10-22 | 549.03 |
| 2004-10-25 | 546.14 |
| 2004-10-26 | 556.09 |
| 2004-10-27 | 568.31 |
| 2004-10-28 | 572.64 |
| 2004-10-29 | 566.91 |
| 2004-11-01 | 574.32 |
| 2004-11-02 | 572.17 |
| 2004-11-03 | 574.05 |
| 2004-11-04 | 586.18 |
| 2004-11-05 | 595.50 |
| 2004-11-08 | 592.75 |
| 2004-11-09 | 596.89 |
| 2004-11-10 | 592.25 |
| 2004-11-11 | 602.00 |
| 2004-11-12 | 604.97 |
| 2004-11-15 | 603.79 |
| 2004-11-16 | 599.48 |
| 2004-11-17 | 602.14 |
| 2004-11-18 | 602.27 |
| 2004-11-19 | 591.84 |
| 2004-11-22 | 595.07 |
| 2004-11-23 | 594.93 |
| 2004-11-24 | 600.76 |
| 2004-11-25 | . |
| 2004-11-26 | 602.40 |
| 2004-11-29 | 601.41 |
| 2004-11-30 | 597.48 |
| 2004-12-01 | 602.96 |
| 2004-12-02 | 600.33 |
| 2004-12-03 | 603.67 |
| 2004-12-06 | 600.97 |
| 2004-12-07 | 595.61 |
| 2004-12-08 | 595.78 |
| 2004-12-09 | 599.80 |
| 2004-12-10 | 602.11 |
| 2004-12-13 | 604.25 |
| 2004-12-14 | 606.03 |
| 2004-12-15 | 607.30 |
| 2004-12-16 | 605.00 |
| 2004-12-17 | 602.85 |
| 2004-12-20 | 608.89 |
| 2004-12-21 | 614.38 |
| 2004-12-22 | 621.11 |
| 2004-12-23 | 620.13 |
| 2004-12-24 | . |
| 2004-12-27 | 618.22 |
| 2004-12-28 | 625.78 |
| 2004-12-29 | 625.63 |
| 2004-12-30 | 627.18 |
| 2004-12-31 | 623.53 |
| 2005-01-03 | 620.82 |
| 2005-01-04 | 615.72 |
| 2005-01-05 | 608.57 |
| 2005-01-06 | 610.49 |
| 2005-01-07 | 608.30 |
| 2005-01-10 | 607.22 |
| 2005-01-11 | 602.47 |
| 2005-01-12 | 602.89 |
| 2005-01-13 | 596.04 |
| 2005-01-14 | 596.83 |
| 2005-01-17 | . |
| 2005-01-18 | 598.27 |
| 2005-01-19 | 594.84 |
| 2005-01-20 | 584.06 |
| 2005-01-21 | 577.73 |
| 2005-01-24 | 576.31 |
| 2005-01-25 | 578.90 |
| 2005-01-26 | 584.70 |
| 2005-01-27 | 583.27 |
#2005-01-28| 581.63
#2005-01-31| 586.12
#2005-02-01| 589.22
#2005-02-02| 595.47
#2005-02-03| 591.75
#2005-02-04| 592.66
#2005-02-07| 596.03
#2005-02-08| 592.18
#2005-02-09| 586.84
#2005-02-10| 587.13
#2005-02-11| 588.76
#2005-02-14| 590.30
#2005-02-15| 593.11
#2005-02-16| 594.02
#2005-02-17| 589.54
#2005-02-18| 589.81
#2005-02-21| .
#2005-02-22| 581.18
#2005-02-23| 584.70
#2005-02-24| 586.38
#2005-02-25| 589.43
#2005-02-28| 581.32
#2005-03-01| 583.31
#2005-03-02| 574.38
#2005-03-03| 574.39
#2005-03-04| 572.05
#2005-03-07| 572.76
#2005-03-08| 571.75
#2005-03-09| 567.50
#2005-03-10| 571.20
#2005-03-11| 571.73
#2005-03-14| 573.68
#2005-03-15| 570.12
#2005-03-16| 545.52
#2005-03-17| 538.74
#2005-03-18| 535.52
#2005-03-21| 538.97
#2005-03-22| 532.44
#2005-03-23| 525.15
#2005-03-24| 530.12
#2005-03-25| .
#2005-03-28| 525.36
#2005-03-29| 521.76
#2005-03-30| 529.31
#2005-03-31| 528.30
#2005-04-01| 523.39
#2005-04-04| 520.92
#2005-04-05| 524.09
#2005-04-06| 527.50
#2005-04-07| 532.62
#2005-04-08| 524.61
#2005-04-11| 514.49
#2005-04-12| 510.52
#2005-04-13| 490.43
#2005-04-14| 475.51
#2005-04-15| 464.60
#2005-04-18| 469.41
#2005-04-19| 471.88
#2005-04-20| 467.03
#2005-04-21| 479.12
#2005-04-22| 478.42
#2005-04-25| 479.27
#2005-04-26| 473.04
#2005-04-27| 474.26
#2005-04-28| 467.48
#2005-04-29| 470.20
#2005-05-02| 476.19
#2005-05-03| 481.60
#2005-05-04| 515.23
#2005-05-05| 499.00
#2005-05-06| 500.05
#2005-05-09| 505.63
#2005-05-10| 502.18
#2005-05-11| 498.05
#2005-05-12| 489.46
#2005-05-13| 488.77
#2005-05-16| 494.96
#2005-05-17| 495.17
#2005-05-18| 513.01
#2005-05-19| 517.54
#2005-05-20| 521.92
#2005-05-23| 522.98
#2005-05-24| 515.17
#2005-05-25| 512.82
#2005-05-26| 516.72
#2005-05-27| 517.98
#2005-05-30| .
#2005-05-31| 514.12
#2005-06-01| 511.86
#2005-06-02| 513.03
#2005-06-03| 507.12
#2005-06-06| 505.64
#2005-06-07| 509.68
#2005-06-08| 515.05
#2005-06-09| 512.89
#2005-06-10| 528.09
#2005-06-13| 530.53
#2005-06-14| 540.74
#2005-06-15| 545.92
#2005-06-16| 546.78
#2005-06-17| 546.44
#2005-06-20| 544.02
#2005-06-21| 546.41
#2005-06-22| 539.23
#2005-06-23| 527.95
#2005-06-24| 523.51
#2005-06-27| 518.58
#2005-06-28| 529.17
#2005-06-29| 530.08
#2005-06-30| 524.94
#2005-07-01| 528.56
#2005-07-04| .
#2005-07-05| 533.22
#2005-07-06| 532.10
#2005-07-07| 531.02
#2005-07-08| 539.81
#2005-07-11| 550.46
#2005-07-12| 548.38
#2005-07-13| 548.85
#2005-07-14| 557.10
#2005-07-15| 561.76
#2005-07-18| 559.51
#2005-07-19| 564.95
#2005-07-20| 564.70
#2005-07-21| 555.29
#2005-07-22| 558.64
#2005-07-25| 556.12
#2005-07-26| 563.53
#2005-07-27| 561.26
#2005-07-28| 565.44
#2005-07-29| 560.64
#2005-08-01| 562.93
#2005-08-02| 564.20
#2005-08-03| 560.74
#2005-08-04| 557.64
#2005-08-05| 548.94
#2005-08-08| 549.26
#2005-08-09| 552.63
#2005-08-10| 549.56
#2005-08-11| 550.72
#2005-08-12| 545.84
#2005-08-15| 545.83
#2005-08-16| 539.05
#2005-08-17| 538.54
#2005-08-18| 533.92
#2005-08-19| 534.27
#2005-08-22| 534.05
#2005-08-23| 533.15
#2005-08-24| 535.23
#2005-08-25| 538.62
#2005-08-26| 535.59
#2005-08-29| 535.01
#2005-08-30| 534.76
#2005-08-31| 538.22
#2005-09-01| 529.28
#2005-09-02| 529.74
#2005-09-05| .
#2005-09-06| 534.21
#2005-09-07| 537.21
#2005-09-08| 531.92
#2005-09-09| 534.89
#2005-09-12| 538.83
#2005-09-13| 536.23
#2005-09-14| 538.39
#2005-09-15| 535.36
#2005-09-16| 535.84
#2005-09-19| 525.94
#2005-09-20| 521.08
#2005-09-21| 516.90
#2005-09-22| 517.99
#2005-09-23| 520.56
#2005-09-26| 521.85
#2005-09-27| 518.85
#2005-09-28| 519.97
#2005-09-29| 518.55
#2005-09-30| 522.67
#2005-10-03| 524.83
#2005-10-04| 517.02
#2005-10-05| 497.03
#2005-10-06| 493.98
#2005-10-07| 495.10
#2005-10-10| 478.25
#2005-10-11| 479.80
#2005-10-12| 486.08
#2005-10-13| 496.07
#2005-10-14| 496.17
#2005-10-17| 505.34
#2005-10-18| 497.68
#2005-10-19| 501.28
#2005-10-20| 499.63
#2005-10-21| 496.00
#2005-10-24| 511.73
#2005-10-25| 506.93
#2005-10-26| 506.68
#2005-10-27| 493.67
#2005-10-28| 496.29
#2005-10-31| 505.38
#2005-11-01| 503.51
#2005-11-02| 507.18
#2005-11-03| 507.86
#2005-11-04| 507.31
#2005-11-07| 513.57
#2005-11-08| 505.46
#2005-11-09| 498.91
#2005-11-10| 496.36
#2005-11-11| 502.54
#2005-11-14| 499.41
#2005-11-15| 491.53
#2005-11-16| 482.69
#2005-11-17| 492.48
#2005-11-18| 507.43
#2005-11-21| 509.53
#2005-11-22| 508.29
#2005-11-23| 512.71
#2005-11-24| .
#2005-11-25| 506.07
#2005-11-28| 507.99
#2005-11-29| 510.13
#2005-11-30| 498.43
#2005-12-01| 501.72
#2005-12-02| 499.61
#2005-12-05| 498.10
#2005-12-06| 496.06
#2005-12-07| 497.73
#2005-12-08| 493.71
#2005-12-09| 498.80
#2005-12-12| 502.28
#2005-12-13| 502.92
#2005-12-14| 505.32
#2005-12-15| 504.60
#2005-12-16| 505.15
#2005-12-19| 499.22
#2005-12-20| 492.70
#2005-12-21| 490.81
#2005-12-22| 490.21
#2005-12-23| 491.12
#2005-12-26| .
#2005-12-27| 489.32
#2005-12-28| 491.58
#2005-12-29| 492.37
#2005-12-30| 490.79
#2006-01-02| .
#2006-01-03| 494.34
#2006-01-04| 499.13
#2006-01-05| 507.89
#2006-01-06| 513.52
#2006-01-09| 519.73
#2006-01-10| 521.32
#2006-01-11| 523.23
#2006-01-12| 508.99
#2006-01-13| 507.57
#2006-01-16| .
#2006-01-17| 498.86
#2006-01-18| 498.18
#2006-01-19| 505.53
#2006-01-20| 489.64
#2006-01-23| 506.06
#2006-01-24| 509.91
#2006-01-25| 515.51
#2006-01-26| 512.99
#2006-01-27| 516.66
#2006-01-30| 518.95
#2006-01-31| 509.46
#2006-02-01| 512.51
#2006-02-02| 503.18
#2006-02-03| 498.52
#2006-02-06| 496.53
#2006-02-07| 490.36
#2006-02-08| 490.43
#2006-02-09| 493.96
#2006-02-10| 494.54
#2006-02-13| 491.24
#2006-02-14| 497.42
#2006-02-15| 499.38
#2006-02-16| 498.59
#2006-02-17| 501.70
#2006-02-20| .
#2006-02-21| 499.97
#2006-02-22| 502.13
#2006-02-23| 497.06
#2006-02-24| 494.03
#2006-02-27| 498.45
#2006-02-28| 496.40
#2006-03-01| 496.72
#2006-03-02| 486.47
#2006-03-03| 483.32
#2006-03-06| 486.80
#2006-03-07| 489.05
#2006-03-08| 488.19
#2006-03-09| 492.44
#2006-03-10| 498.79
#2006-03-13| 496.55
#2006-03-14| 494.96
#2006-03-15| 500.16
#2006-03-16| 506.03
#2006-03-17| 501.81
#2006-03-20| 501.25
#2006-03-21| 508.29
#2006-03-22| 511.86
#2006-03-23| 508.45
#2006-03-24| 514.71
#2006-03-27| 516.00
#2006-03-28| 513.26
#2006-03-29| 516.94
#2006-03-30| 513.44
#2006-03-31| 508.58
#2006-04-03| 499.85
#2006-04-04| 498.93
#2006-04-05| 501.46
#2006-04-06| 500.60
#2006-04-07| 499.82
#2006-04-10| 499.08
#2006-04-11| 492.38
#2006-04-12| 491.01
#2006-04-13| 490.94
#2006-04-14| .
#2006-04-17| 489.79
#2006-04-18| 497.70
#2006-04-19| 507.72
#2006-04-20| 516.61
#2006-04-21| 507.12
#2006-04-24| 500.18
#2006-04-25| 499.78
#2006-04-26| 512.73
#2006-04-27| 511.82
#2006-04-28| 506.57
#2006-05-01| 503.97
#2006-05-02| 508.46
#2006-05-03| 506.58
#2006-05-04| 512.78
#2006-05-05| 519.34
#2006-05-08| 520.25
#2006-05-09| 528.82
#2006-05-10| 528.54
#2006-05-11| 523.94
#2006-05-12| 521.24
#2006-05-15| 523.00
#2006-05-16| 519.72
#2006-05-17| 508.12
#2006-05-18| 506.58
#2006-05-19| 512.18
#2006-05-22| 508.29
#2006-05-23| 508.00
#2006-05-24| 515.86
#2006-05-25| 528.80
#2006-05-26| 531.54
#2006-05-29| .
#2006-05-30| 518.18
#2006-05-31| 524.06
#2006-06-01| 532.89
#2006-06-02| 528.58
#2006-06-05| 519.52
#2006-06-06| 510.21
#2006-06-07| 510.87
#2006-06-08| 504.86
#2006-06-09| 505.11
#2006-06-12| 503.94
#2006-06-13| 498.82
#2006-06-14| 499.90
#2006-06-15| 507.31
#2006-06-16| 505.45
#2006-06-19| 505.30
#2006-06-20| 496.88
#2006-06-21| 508.46
#2006-06-22| 509.00
#2006-06-23| 509.70
#2006-06-26| 514.38
#2006-06-27| 505.30
#2006-06-28| 504.45
#2006-06-29| 513.27
#2006-06-30| 529.46
#2006-07-03| 525.86
#2006-07-04| .
#2006-07-05| 525.71
#2006-07-06| 525.89
#2006-07-07| 526.12
#2006-07-10| 529.22
#2006-07-11| 529.92
#2006-07-12| 527.48
#2006-07-13| 511.18
#2006-07-14| 502.63
#2006-07-17| 504.52
#2006-07-18| 503.72
#2006-07-19| 512.09
#2006-07-20| 494.79
#2006-07-21| 504.65
#2006-07-24| 510.66
#2006-07-25| 520.81
#2006-07-26| 524.19
#2006-07-27| 525.49
#2006-07-28| 531.90
#2006-07-31| 529.96
#2006-08-01| 523.36
#2006-08-02| 530.35
#2006-08-03| 531.12
#2006-08-04| 532.47
#2006-08-07| 535.31
#2006-08-08| 531.47
#2006-08-09| 525.39
#2006-08-10| 525.97
#2006-08-11| 523.69
#2006-08-14| 529.65
#2006-08-15| 537.17
#2006-08-16| 550.08
#2006-08-17| 548.44
#2006-08-18| 542.12
#2006-08-21| 531.03
#2006-08-22| 532.43
#2006-08-23| 530.72
#2006-08-24| 527.83
#2006-08-25| 528.24
#2006-08-28| 532.53
#2006-08-29| 536.39
#2006-08-30| 536.62
#2006-08-31| 538.10
#2006-09-01| 543.71
#2006-09-04| .
#2006-09-05| 542.49
#2006-09-06| 543.25
#2006-09-07| 541.80
#2006-09-08| 549.68
#2006-09-11| 547.77
#2006-09-12| 566.80
#2006-09-13| 571.78
#2006-09-14| 567.77
#2006-09-15| 549.00
#2006-09-18| 542.78
#2006-09-19| 541.82
#2006-09-20| 546.36
#2006-09-21| 539.14
#2006-09-22| 537.46
#2006-09-25| 546.67
#2006-09-26| 558.07
#2006-09-27| 555.14
#2006-09-28| 562.44
#2006-09-29| 558.47
#2006-10-02| 561.67
#2006-10-03| 562.31
#2006-10-04| 567.34
#2006-10-05| 569.84
#2006-10-06| 563.41
#2006-10-09| 566.14
#2006-10-10| 571.95
#2006-10-11| 572.15
#2006-10-12| 580.17
#2006-10-13| 578.97
#2006-10-16| 582.16
#2006-10-17| 582.10
#2006-10-18| 582.33
#2006-10-19| 585.40
#2006-10-20| 586.51
#2006-10-23| 595.68
#2006-10-24| 605.83
#2006-10-25| 601.18
#2006-10-26| 598.91
#2006-10-27| 591.53
#2006-10-30| 593.07
#2006-10-31| 595.85
#2006-11-01| 594.74
#2006-11-02| 595.35
#2006-11-03| 590.95
#2006-11-06| 598.93
#2006-11-07| 601.60
#2006-11-08| 604.76
#2006-11-09| 603.92
#2006-11-10| 608.37
#2006-11-13| 612.13
#2006-11-14| 616.61
#2006-11-15| 622.13
#2006-11-16| 626.54
#2006-11-17| 623.91
#2006-11-20| 616.20
#2006-11-21| 610.06
#2006-11-22| 608.64
#2006-11-23| .
#2006-11-24| 607.06
#2006-11-27| 592.02
#2006-11-28| 589.28
#2006-11-29| 592.69
#2006-11-30| 591.04
#2006-12-01| 592.78
#2006-12-04| 596.24
#2006-12-05| 597.38
#2006-12-06| 589.87
#2006-12-07| 583.44
#2006-12-08| 585.53
#2006-12-11| 585.17
#2006-12-12| 578.40
#2006-12-13| 576.83
#2006-12-14| 585.21
#2006-12-15| 583.75
#2006-12-18| 582.40
#2006-12-19| 583.28
#2006-12-20| 592.86
#2006-12-21| 591.73
#2006-12-22| 589.80
#2006-12-25| .
#2006-12-26| 593.33
#2006-12-27| 602.44
#2006-12-28| 599.14
#2006-12-29| 599.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 597.17
#2007-01-04| 599.24
#2007-01-05| 595.01
#2007-01-08| 599.65
#2007-01-09| 605.42
#2007-01-10| 604.94
#2007-01-11| 614.34
#2007-01-12| 613.46
#2007-01-15| .
#2007-01-16| 616.16
#2007-01-17| 618.82
#2007-01-18| 616.69
#2007-01-19| 623.41
#2007-01-22| 629.67
#2007-01-23| 627.73
#2007-01-24| 632.26
#2007-01-25| 629.35
#2007-01-26| 629.42
#2007-01-29| 628.14
#2007-01-30| 624.79
#2007-01-31| 625.07
#2007-02-01| 631.69
#2007-02-02| 635.28
#2007-02-05| 635.45
#2007-02-06| 640.98
#2007-02-07| 642.36
#2007-02-08| 642.50
#2007-02-09| 647.29
#2007-02-12| 644.32
#2007-02-13| 648.20
#2007-02-14| 654.18
#2007-02-15| 656.16
#2007-02-16| 652.92
#2007-02-19| .
#2007-02-20| 658.64
#2007-02-21| 656.84
#2007-02-22| 652.29
#2007-02-23| 648.93
#2007-02-26| 643.48
#2007-02-27| 615.21
#2007-02-28| 615.50
#2007-03-01| 613.92
#2007-03-02| 608.80
#2007-03-05| 606.68
#2007-03-06| 614.05
#2007-03-07| 610.53
#2007-03-08| 618.47
#2007-03-09| 616.96
#2007-03-12| 617.18
#2007-03-13| 605.24
#2007-03-14| 603.12
#2007-03-15| 602.93
#2007-03-16| 601.19
#2007-03-19| 608.80
#2007-03-20| 611.92
#2007-03-21| 617.18
#2007-03-22| 618.11
#2007-03-23| 621.74
#2007-03-26| 622.68
#2007-03-27| 617.99
#2007-03-28| 613.29
#2007-03-29| 612.10
#2007-03-30| 610.77
#2007-04-02| 615.60
#2007-04-03| 621.59
#2007-04-04| 622.68
#2007-04-05| 629.96
#2007-04-06| .
#2007-04-09| 633.27
#2007-04-10| 635.45
#2007-04-11| 626.80
#2007-04-12| 625.94
#2007-04-13| 626.43
#2007-04-16| 634.59
#2007-04-17| 630.13
#2007-04-18| 626.90
#2007-04-19| 628.86
#2007-04-20| 639.70
#2007-04-23| 640.41
#2007-04-24| 638.76
#2007-04-25| 644.42
#2007-04-26| 652.98
#2007-04-27| 648.43
#2007-04-30| 640.31
#2007-05-01| 640.33
#2007-05-02| 652.40
#2007-05-03| 645.01
#2007-05-04| 648.53
#2007-05-07| 644.76
#2007-05-08| 647.48
#2007-05-09| 650.82
#2007-05-10| 645.88
#2007-05-11| 653.78
#2007-05-14| 659.71
#2007-05-15| 659.81
#2007-05-16| 659.79
#2007-05-17| 660.59
#2007-05-18| 664.26
#2007-05-21| 664.64
#2007-05-22| 665.82
#2007-05-23| 670.73
#2007-05-24| 657.09
#2007-05-25| 658.21
#2007-05-28| .
#2007-05-29| 657.30
#2007-05-30| 661.24
#2007-05-31| 659.42
#2007-06-01| 663.26
#2007-06-04| 666.15
#2007-06-05| 660.85
#2007-06-06| 659.05
#2007-06-07| 648.02
#2007-06-08| 659.44
#2007-06-11| 661.32
#2007-06-12| 654.52
#2007-06-13| 669.28
#2007-06-14| 678.16
#2007-06-15| 686.30
#2007-06-18| 683.88
#2007-06-19| 686.06
#2007-06-20| 686.22
#2007-06-21| 691.85
#2007-06-22| 694.54
#2007-06-25| 690.59
#2007-06-26| 687.00
#2007-06-27| 697.11
#2007-06-28| 704.43
#2007-06-29| 703.24
#2007-07-02| 714.49
#2007-07-03| 713.97
#2007-07-04| .
#2007-07-05| 704.11
#2007-07-06| 705.51
#2007-07-09| 712.16
#2007-07-10| 706.99
#2007-07-11| 706.36
#2007-07-12| 718.96
#2007-07-13| 721.27
#2007-07-16| 722.02
#2007-07-17| 714.47
#2007-07-18| 706.92
#2007-07-19| 704.61
#2007-07-20| 691.37
#2007-07-23| 690.07
#2007-07-24| 678.61
#2007-07-25| 670.68
#2007-07-26| 652.04
#2007-07-27| 638.84
#2007-07-30| 660.40
#2007-07-31| 655.82
#2007-08-01| 654.97
#2007-08-02| 658.33
#2007-08-03| 639.51
#2007-08-06| 651.80
#2007-08-07| 656.18
#2007-08-08| 674.32
#2007-08-09| 667.76
#2007-08-10| 658.19
#2007-08-13| 664.82
#2007-08-14| 647.42
#2007-08-15| 627.49
#2007-08-16| 615.79
#2007-08-17| 629.25
#2007-08-20| 639.73
#2007-08-21| 642.30
#2007-08-22| 648.04
#2007-08-23| 637.18
#2007-08-24| 641.28
#2007-08-27| 634.74
#2007-08-28| 614.97
#2007-08-29| 637.05
#2007-08-30| 633.08
#2007-08-31| 641.17
#2007-09-03| .
#2007-09-04| 650.59
#2007-09-05| 639.88
#2007-09-06| 638.72
#2007-09-07| 615.60
#2007-09-10| 604.94
#2007-09-11| 614.89
#2007-09-12| 611.40
#2007-09-13| 628.39
#2007-09-14| 638.24
#2007-09-17| 642.18
#2007-09-18| 661.58
#2007-09-19| 665.25
#2007-09-20| 657.40
#2007-09-21| 664.30
#2007-09-24| 661.14
#2007-09-25| 655.23
#2007-09-26| 679.86
#2007-09-27| 676.31
#2007-09-28| 676.72
#2007-10-01| 677.14
#2007-10-02| 684.21
#2007-10-03| 683.60
#2007-10-04| 677.34
#2007-10-05| 693.53
#2007-10-08| 689.49
#2007-10-09| 695.11
#2007-10-10| 691.82
#2007-10-11| 708.91
#2007-10-12| 724.65
#2007-10-15| 713.46
#2007-10-16| 701.94
#2007-10-17| 700.11
#2007-10-18| 701.75
#2007-10-19| 677.80
#2007-10-22| 675.14
#2007-10-23| 684.61
#2007-10-24| 689.21
#2007-10-25| 689.80
#2007-10-26| 696.05
#2007-10-29| 706.64
#2007-10-30| 711.53
#2007-10-31| 717.21
#2007-11-01| 695.52
#2007-11-02| 702.49
#2007-11-05| 695.22
#2007-11-06| 700.46
#2007-11-07| 674.90
#2007-11-08| 675.63
#2007-11-09| 652.82
#2007-11-12| 643.67
#2007-11-13| 656.38
#2007-11-14| 649.79
#2007-11-15| 639.87
#2007-11-16| 632.51
#2007-11-19| 606.87
#2007-11-20| 602.88
#2007-11-21| 598.40
#2007-11-22| .
#2007-11-23| 607.31
#2007-11-26| 599.73
#2007-11-27| 603.43
#2007-11-28| 625.49
#2007-11-29| 623.37
#2007-11-30| 628.73
#2007-12-03| 619.15
#2007-12-04| 605.88
#2007-12-05| 609.66
#2007-12-06| 621.37
#2007-12-07| 621.81
#2007-12-10| 624.48
#2007-12-11| 606.71
#2007-12-12| 605.64
#2007-12-13| 599.99
#2007-12-14| 592.41
#2007-12-17| 587.80
#2007-12-18| 591.96
#2007-12-19| 591.92
#2007-12-20| 594.88
#2007-12-21| 600.71
#2007-12-24| 603.73
#2007-12-25| .
#2007-12-26| 608.45
#2007-12-27| 597.41
#2007-12-28| 596.39
#2007-12-31| 589.63
#2008-01-01| .
#2008-01-02| 572.03
#2008-01-03| 563.90
#2008-01-04| 546.22
#2008-01-07| 544.62
#2008-01-08| 533.51
#2008-01-09| 537.55
#2008-01-10| 543.67
#2008-01-11| 530.90
#2008-01-14| 541.73
#2008-01-15| 522.26
#2008-01-16| 526.12
#2008-01-17| 521.94
#2008-01-18| 519.05
#2008-01-21| .
#2008-01-22| 519.61
#2008-01-23| 543.62
#2008-01-24| 541.88
#2008-01-25| 543.96
#2008-01-28| 558.47
#2008-01-29| 562.85
#2008-01-30| 561.47
#2008-01-31| 574.26
#2008-02-01| 588.73
#2008-02-04| 576.04
#2008-02-05| 553.97
#2008-02-06| 546.71
#2008-02-07| 551.21
#2008-02-08| 542.42
#2008-02-11| 560.64
#2008-02-12| 562.61
#2008-02-13| 570.87
#2008-02-14| 561.59
#2008-02-15| 562.71
#2008-02-18| .
#2008-02-19| 560.10
#2008-02-20| 555.37
#2008-02-21| 543.92
#2008-02-22| 547.89
#2008-02-25| 559.12
#2008-02-26| 566.11
#2008-02-27| 567.60
#2008-02-28| 559.52
#2008-02-29| 535.40
#2008-03-03| 535.46
#2008-03-04| 528.39
#2008-03-05| 527.96
#2008-03-06| 520.91
#2008-03-07| 512.17
#2008-03-10| 498.51
#2008-03-11| 517.21
#2008-03-12| 512.52
#2008-03-13| 511.45
#2008-03-14| 499.48
#2008-03-17| 486.57
#2008-03-18| 507.26
#2008-03-19| 503.76
#2008-03-20| 516.25
#2008-03-21| .
#2008-03-24| 535.77
#2008-03-25| 535.53
#2008-03-26| 523.81
#2008-03-27| 518.46
#2008-03-28| 507.89
#2008-03-31| 517.02
#2008-04-01| 535.85
#2008-04-02| 540.11
#2008-04-03| 543.04
#2008-04-04| 542.79
#2008-04-07| 542.86
#2008-04-08| 544.44
#2008-04-09| 531.43
#2008-04-10| 534.49
#2008-04-11| 520.09
#2008-04-14| 513.77
#2008-04-15| 520.15
#2008-04-16| 540.46
#2008-04-17| 537.33
#2008-04-18| 550.91
#2008-04-21| 558.47
#2008-04-22| 551.22
#2008-04-23| 551.41
#2008-04-24| 571.75
#2008-04-25| 563.76
#2008-04-28| 576.36
#2008-04-29| 575.21
#2008-04-30| 579.24
#2008-05-01| 594.51
#2008-05-02| 585.57
#2008-05-05| 579.09
#2008-05-06| 581.74
#2008-05-07| 569.90
#2008-05-08| 573.69
#2008-05-09| 569.82
#2008-05-12| 577.25
#2008-05-13| 577.40
#2008-05-14| 582.27
#2008-05-15| 590.91
#2008-05-16| 588.00
#2008-05-19| 588.50
#2008-05-20| 578.15
#2008-05-21| 564.47
#2008-05-22| 554.14
#2008-05-23| 538.33
#2008-05-26| .
#2008-05-27| 537.95
#2008-05-28| 535.48
#2008-05-29| 540.81
#2008-05-30| 542.76
#2008-06-02| 536.86
#2008-06-03| 534.60
#2008-06-04| 530.13
#2008-06-05| 531.03
#2008-06-06| 509.34
#2008-06-09| 515.54
#2008-06-10| 513.12
#2008-06-11| 499.87
#2008-06-12| 506.36
#2008-06-13| 521.12
#2008-06-16| 523.03
#2008-06-17| 517.64
#2008-06-18| 499.28
#2008-06-19| 504.56
#2008-06-20| 482.60
#2008-06-23| 472.21
#2008-06-24| 469.86
#2008-06-25| 470.39
#2008-06-26| 445.78
#2008-06-27| 444.29
#2008-06-30| 439.16
#2008-07-01| 441.85
#2008-07-02| 422.50
#2008-07-03| 424.23
#2008-07-04| .
#2008-07-07| 420.79
#2008-07-08| 439.09
#2008-07-09| 429.01
#2008-07-10| 416.09
#2008-07-11| 416.31
#2008-07-14| 410.73
#2008-07-15| 414.28
#2008-07-16| 443.18
#2008-07-17| 460.41
#2008-07-18| 455.72
#2008-07-21| 455.26
#2008-07-22| 469.35
#2008-07-23| 480.25
#2008-07-24| 449.33
#2008-07-25| 446.04
#2008-07-28| 429.81
#2008-07-29| 446.61
#2008-07-30| 446.97
#2008-07-31| 445.13
#2008-08-01| 435.57
#2008-08-04| 436.26
#2008-08-05| 458.32
#2008-08-06| 456.73
#2008-08-07| 443.61
#2008-08-08| 466.66
#2008-08-11| 475.63
#2008-08-12| 478.86
#2008-08-13| 462.34
#2008-08-14| 472.28
#2008-08-15| 474.43
#2008-08-18| 465.35
#2008-08-19| 451.45
#2008-08-20| 445.77
#2008-08-21| 440.54
#2008-08-22| 450.16
#2008-08-25| 442.89
#2008-08-26| 440.70
#2008-08-27| 437.69
#2008-08-28| 445.99
#2008-08-29| 442.70
#2008-09-01| .
#2008-09-02| 449.63
#2008-09-03| 449.91
#2008-09-04| 435.70
#2008-09-05| 435.02
#2008-09-08| 445.62
#2008-09-09| 436.37
#2008-09-10| 440.07
#2008-09-11| 451.78
#2008-09-12| 462.53
#2008-09-15| 443.40
#2008-09-16| 448.60
#2008-09-17| 437.79
#2008-09-18| 457.16
#2008-09-19| 469.30
#2008-09-22| 442.66
#2008-09-23| 436.34
#2008-09-24| 429.66
#2008-09-25| 433.64
#2008-09-26| 431.51
#2008-09-29| 402.20
#2008-09-30| 418.02
#2008-10-01| 399.08
#2008-10-02| 372.99
#2008-10-03| 358.07
#2008-10-06| 347.91
#2008-10-07| 325.18
#2008-10-08| 321.84
#2008-10-09| 285.71
#2008-10-10| 287.48
#2008-10-13| 312.93
#2008-10-14| 300.69
#2008-10-15| 274.02
#2008-10-16| 277.45
#2008-10-17| 275.03
#2008-10-20| 280.35
#2008-10-21| 273.08
#2008-10-22| 255.33
#2008-10-23| 248.73
#2008-10-24| 240.19
#2008-10-27| 224.14
#2008-10-28| 250.28
#2008-10-29| 253.46
#2008-10-30| 255.05
#2008-10-31| 261.37
#2008-11-03| 261.15
#2008-11-04| 272.65
#2008-11-05| 261.34
#2008-11-06| 240.18
#2008-11-07| 241.28
#2008-11-10| 227.92
#2008-11-11| 216.12
#2008-11-12| 207.72
#2008-11-13| 221.51
#2008-11-14| 205.79
#2008-11-17| 198.79
#2008-11-18| 199.98
#2008-11-19| 185.42
#2008-11-20| 183.20
#2008-11-21| 195.05
#2008-11-24| 213.66
#2008-11-25| 217.53
#2008-11-26| 237.01
#2008-11-27| .
#2008-11-28| 244.98
#2008-12-01| 220.64
#2008-12-02| 232.30
#2008-12-03| 239.44
#2008-12-04| 229.82
#2008-12-05| 237.87
#2008-12-08| 266.30
#2008-12-09| 259.24
#2008-12-10| 266.13
#2008-12-11| 245.25
#2008-12-12| 244.74
#2008-12-15| 244.16
#2008-12-16| 247.90
#2008-12-17| 248.74
#2008-12-18| 237.76
#2008-12-19| 245.53
#2008-12-22| 231.04
#2008-12-23| 221.65
#2008-12-24| 222.06
#2008-12-25| .
#2008-12-26| 226.05
#2008-12-29| 222.57
#2008-12-30| 233.47
#2008-12-31| 236.29
#2009-01-01| .
#2009-01-02| 252.25
#2009-01-05| 254.20
#2009-01-06| 264.04
#2009-01-07| 253.68
#2009-01-08| 256.74
#2009-01-09| 250.50
#2009-01-12| 241.64
#2009-01-13| 235.72
#2009-01-14| 224.18
#2009-01-15| 226.89
#2009-01-16| 224.75
#2009-01-19| .
#2009-01-20| 209.40
#2009-01-21| 209.00
#2009-01-22| 198.51
#2009-01-23| 198.84
#2009-01-26| 196.45
#2009-01-27| 198.64
#2009-01-28| 207.98
#2009-01-29| 202.31
#2009-01-30| 193.55
#2009-02-02| 193.57
#2009-02-03| 197.39
#2009-02-04| 197.43
#2009-02-05| 202.84
#2009-02-06| 213.28
#2009-02-09| 213.75
#2009-02-10| 204.70
#2009-02-11| 203.57
#2009-02-12| 203.42
#2009-02-13| 202.16
#2009-02-16| .
#2009-02-17| 191.07
#2009-02-18| 187.21
#2009-02-19| 180.87
#2009-02-20| 176.57
#2009-02-23| 172.17
#2009-02-24| 183.88
#2009-02-25| 181.26
#2009-02-26| 180.00
#2009-02-27| 178.23
#2009-03-02| 166.80
#2009-03-03| 165.81
#2009-03-04| 171.34
#2009-03-05| 158.04
#2009-03-06| 149.70
#2009-03-09| 153.04
#2009-03-10| 159.58
#2009-03-11| 162.26
#2009-03-12| 171.19
#2009-03-13| 177.72
#2009-03-16| 177.59
#2009-03-17| 182.69
#2009-03-18| 195.44
#2009-03-19| 200.20
#2009-03-20| 199.67
#2009-03-23| 216.96
#2009-03-24| 213.44
#2009-03-25| 213.25
#2009-03-26| 224.24
#2009-03-27| 219.84
#2009-03-30| 206.94
#2009-03-31| 203.64
#2009-04-01| 212.76
#2009-04-02| 233.90
#2009-04-03| 247.26
#2009-04-06| 253.64
#2009-04-07| 241.12
#2009-04-08| 251.28
#2009-04-09| 271.05
#2009-04-10| .
#2009-04-13| 267.14
#2009-04-14| 267.60
#2009-04-15| 266.62
#2009-04-16| 279.85
#2009-04-17| 280.68
#2009-04-20| 262.17
#2009-04-21| 273.14
#2009-04-22| 284.89
#2009-04-23| 287.46
#2009-04-24| 309.58
#2009-04-27| 302.83
#2009-04-28| 297.84
#2009-04-29| 311.32
#2009-04-30| 321.27
#2009-05-01| 315.22
#2009-05-04| 331.67
#2009-05-05| 324.10
#2009-05-06| 334.58
#2009-05-07| 322.76
#2009-05-08| 334.02
#2009-05-11| 321.99
#2009-05-12| 302.31
#2009-05-13| 286.36
#2009-05-14| 294.80
#2009-05-15| 296.98
#2009-05-18| 307.40
#2009-05-19| 314.26
#2009-05-20| 307.09
#2009-05-21| 300.41
#2009-05-22| 297.54
#2009-05-25| .
#2009-05-26| 309.87
#2009-05-27| 300.87
#2009-05-28| 306.78
#2009-05-29| 315.51
#2009-06-01| 334.50
#2009-06-02| 339.79
#2009-06-03| 331.40
#2009-06-04| 341.20
#2009-06-05| 341.37
#2009-06-08| 339.96
#2009-06-09| 343.13
#2009-06-10| 341.45
#2009-06-11| 339.75
#2009-06-12| 336.55
#2009-06-15| 325.14
#2009-06-16| 322.91
#2009-06-17| 322.52
#2009-06-18| 319.74
#2009-06-19| 325.04
#2009-06-22| 309.92
#2009-06-23| 308.61
#2009-06-24| 316.59
#2009-06-25| 326.72
#2009-06-26| 325.21
#2009-06-29| 331.47
#2009-06-30| 336.24
#2009-07-01| 338.52
#2009-07-02| 327.24
#2009-07-03| .
#2009-07-06| 320.66
#2009-07-07| 312.36
#2009-07-08| 308.80
#2009-07-09| 315.04
#2009-07-10| 316.77
#2009-07-13| 320.79
#2009-07-14| 324.92
#2009-07-15| 337.42
#2009-07-16| 344.00
#2009-07-17| 346.31
#2009-07-20| 358.46
#2009-07-21| 363.70
#2009-07-22| 369.99
#2009-07-23| 385.31
#2009-07-24| 383.65
#2009-07-27| 393.11
#2009-07-28| 388.91
#2009-07-29| 382.04
#2009-07-30| 393.30
#2009-07-31| 411.79
#2009-08-03| 423.93
#2009-08-04| 423.12
#2009-08-05| 422.40
#2009-08-06| 412.82
#2009-08-07| 417.72
#2009-08-10| 408.75
#2009-08-11| 404.52
#2009-08-12| 404.73
#2009-08-13| 411.24
#2009-08-14| 405.37
#2009-08-17| 387.13
#2009-08-18| 397.57
#2009-08-19| 399.47
#2009-08-20| 400.53
#2009-08-21| 405.22
#2009-08-24| 391.59
#2009-08-25| 398.17
#2009-08-26| 395.83
#2009-08-27| 398.44
#2009-08-28| 398.83
#2009-08-31| 395.55
#2009-09-01| 382.54
#2009-09-02| 374.41
#2009-09-03| 384.55
#2009-09-04| 390.02
#2009-09-07| .
#2009-09-08| 394.12
#2009-09-09| 400.99
#2009-09-10| 406.04
#2009-09-11| 403.41
#2009-09-14| 406.24
#2009-09-15| 404.61
#2009-09-16| 405.62
#2009-09-17| 399.54
#2009-09-18| 399.83
#2009-09-21| 393.25
#2009-09-22| 400.60
#2009-09-23| 400.79
#2009-09-24| 394.54
#2009-09-25| 389.09
#2009-09-28| 398.72
#2009-09-29| 399.74
#2009-09-30| 394.30
#2009-10-01| 381.43
#2009-10-02| 371.02
#2009-10-05| 382.14
#2009-10-06| 387.96
#2009-10-07| 393.19
#2009-10-08| 401.07
#2009-10-09| 402.68
#2009-10-12| 414.06
#2009-10-13| 410.46
#2009-10-14| 417.99
#2009-10-15| 421.09
#2009-10-16| 412.53
#2009-10-19| 418.64
#2009-10-20| 416.96
#2009-10-21| 422.02
#2009-10-22| 424.59
#2009-10-23| 418.60
#2009-10-26| 411.72
#2009-10-27| 399.62
#2009-10-28| 379.86
#2009-10-29| 391.26
#2009-10-30| 377.46
#2009-11-02| 392.32
#2009-11-03| 391.45
#2009-11-04| 389.36
#2009-11-05| 400.95
#2009-11-06| 410.74
#2009-11-09| 425.28
#2009-11-10| 426.21
#2009-11-11| 431.98
#2009-11-12| 423.60
#2009-11-13| 432.19
#2009-11-16| 444.52
#2009-11-17| 451.35
#2009-11-18| 448.19
#2009-11-19| 437.93
#2009-11-20| 434.36
#2009-11-23| 440.49
#2009-11-24| 439.33
#2009-11-25| 442.02
#2009-11-26| .
#2009-11-27| 435.67
#2009-11-30| 438.56
#2009-12-01| 443.29
#2009-12-02| 446.76
#2009-12-03| 440.29
#2009-12-04| 445.01
#2009-12-07| 444.18
#2009-12-08| 438.10
#2009-12-09| 438.85
#2009-12-10| 443.73
#2009-12-11| 448.45
#2009-12-14| 452.33
#2009-12-15| 457.33
#2009-12-16| 459.04
#2009-12-17| 452.34
#2009-12-18| 459.27
#2009-12-21| 459.77
#2009-12-22| 466.06
#2009-12-23| 469.77
#2009-12-24| 472.45
#2009-12-25| .
#2009-12-28| 472.89
#2009-12-29| 470.17
#2009-12-30| 469.39
#2009-12-31| 464.41
#2010-01-01| .
#2010-01-04| 475.48
#2010-01-05| 495.54
#2010-01-06| 504.76
#2010-01-07| 510.64
#2010-01-08| 510.59
#2010-01-11| 520.44
#2010-01-12| 517.69
#2010-01-13| 513.42
#2010-01-14| 516.44
#2010-01-15| 508.86
#2010-01-18| .
#2010-01-19| 513.64
#2010-01-20| 505.79
#2010-01-21| 496.98
#2010-01-22| 483.24
#2010-01-25| 495.81
#2010-01-26| 494.42
#2010-01-27| 498.11
#2010-01-28| 491.11
#2010-01-29| 480.07
#2010-02-01| 492.70
#2010-02-02| 501.52
#2010-02-03| 507.71
#2010-02-04| 487.03
#2010-02-05| 481.38
#2010-02-08| 479.38
#2010-02-09| 487.08
#2010-02-10| 482.12
#2010-02-11| 489.28
#2010-02-12| 490.96
#2010-02-15| .
#2010-02-16| 500.55
#2010-02-17| 505.30
#2010-02-18| 506.31
#2010-02-19| 503.85
#2010-02-22| 505.47
#2010-02-23| 509.20
#2010-02-24| 515.14
#2010-02-25| 515.69
#2010-02-26| 515.71
#2010-03-01| 532.61
#2010-03-02| 530.40
#2010-03-03| 540.45
#2010-03-04| 543.52
#2010-03-05| 551.20
#2010-03-08| 547.92
#2010-03-09| 545.00
#2010-03-10| 543.87
#2010-03-11| 546.55
#2010-03-12| 555.55
#2010-03-15| 554.83
#2010-03-16| 560.57
#2010-03-17| 572.79
#2010-03-18| 565.24
#2010-03-19| 556.30
#2010-03-22| 576.49
#2010-03-23| 579.84
#2010-03-24| 576.07
#2010-03-25| 573.58
#2010-03-26| 572.46
#2010-03-29| 568.39
#2010-03-30| 564.32
#2010-03-31| 551.30
#2010-04-01| 557.49
#2010-04-02| .
#2010-04-05| 562.81
#2010-04-06| 561.26
#2010-04-07| 554.15
#2010-04-08| 556.72
#2010-04-09| 562.12
#2010-04-12| 565.70
#2010-04-13| 566.00
#2010-04-14| 582.45
#2010-04-15| 593.38
#2010-04-16| 580.34
#2010-04-19| 583.30
#2010-04-20| 599.00
#2010-04-21| 603.07
#2010-04-22| 608.42
#2010-04-23| 609.95
#2010-04-26| 614.06
#2010-04-27| 585.52
#2010-04-28| 579.48
#2010-04-29| 598.31
#2010-04-30| 580.53
#2010-05-03| 591.35
#2010-05-04| 567.71
#2010-05-05| 550.00
#2010-05-06| 536.20
#2010-05-07| 521.19
#2010-05-10| 556.26
#2010-05-11| 556.71
#2010-05-12| 572.54
#2010-05-13| 563.24
#2010-05-14| 547.63
#2010-05-17| 542.79
#2010-05-18| 527.71
#2010-05-19| 519.90
#2010-05-20| 493.52
#2010-05-21| 506.83
#2010-05-24| 499.65
#2010-05-25| 498.28
#2010-05-26| 506.66
#2010-05-27| 530.79
#2010-05-28| 520.32
#2010-05-31| .
#2010-06-01| 508.64
#2010-06-02| 525.70
#2010-06-03| 531.85
#2010-06-04| 507.52
#2010-06-07| 491.17
#2010-06-08| 492.32
#2010-06-09| 488.02
#2010-06-10| 505.60
#2010-06-11| 508.69
#2010-06-14| 515.49
#2010-06-15| 531.99
#2010-06-16| 524.56
#2010-06-17| 521.71
#2010-06-18| 522.57
#2010-06-21| 524.68
#2010-06-22| 511.82
#2010-06-23| 509.11
#2010-06-24| 498.28
#2010-06-25| 498.81
#2010-06-28| 492.36
#2010-06-29| 468.73
#2010-06-30| 470.96
#2010-07-01| 479.16
#2010-07-02| 471.67
#2010-07-05| .
#2010-07-06| 466.47
#2010-07-07| 484.98
#2010-07-08| 491.33
#2010-07-09| 501.06
#2010-07-12| 502.70
#2010-07-13| 524.80
#2010-07-14| 529.67
#2010-07-15| 531.17
#2010-07-16| 511.50
#2010-07-19| 515.38
#2010-07-20| 527.79
#2010-07-21| 521.51
#2010-07-22| 545.10
#2010-07-23| 554.65
#2010-07-26| 560.43
#2010-07-27| 555.83
#2010-07-28| 555.26
#2010-07-29| 554.65
#2010-07-30| 553.62
#2010-08-02| 568.38
#2010-08-03| 560.18
#2010-08-04| 566.66
#2010-08-05| 569.05
#2010-08-06| 571.09
#2010-08-09| 575.12
#2010-08-10| 565.45
#2010-08-11| 545.44
#2010-08-12| 538.54
#2010-08-13| 535.51
#2010-08-16| 536.17
#2010-08-17| 548.42
#2010-08-18| 552.25
#2010-08-19| 537.38
#2010-08-20| 532.17
#2010-08-23| 526.21
#2010-08-24| 510.05
#2010-08-25| 511.87
#2010-08-26| 508.21
#2010-08-27| 522.26
#2010-08-30| 512.68
#2010-08-31| 511.32
#2010-09-01| 532.25
#2010-09-02| 540.06
#2010-09-03| 553.79
#2010-09-06| .
#2010-09-07| 540.27
#2010-09-08| 536.13
#2010-09-09| 537.31
#2010-09-10| 537.21
#2010-09-13| 546.72
#2010-09-14| 546.18
#2010-09-15| 545.66
#2010-09-16| 555.00
#2010-09-17| 556.85
#2010-09-20| 563.27
#2010-09-21| 562.46
#2010-09-22| 559.38
#2010-09-23| 552.97
#2010-09-24| 568.10
#2010-09-27| 568.09
#2010-09-28| 572.62
#2010-09-29| 572.68
#2010-09-30| 571.86
#2010-10-01| 575.13
#2010-10-04| 581.65
#2010-10-05| 596.85
#2010-10-06| 595.87
#2010-10-07| 598.25
#2010-10-08| 610.35
#2010-10-11| 612.62
#2010-10-12| 614.83
#2010-10-13| 619.89
#2010-10-14| 624.39
#2010-10-15| 627.16
#2010-10-18| 628.48
#2010-10-19| 611.40
#2010-10-20| 625.48
#2010-10-21| 629.28
#2010-10-22| 631.63
#2010-10-25| 638.65
#2010-10-26| 642.78
#2010-10-27| 640.37
#2010-10-28| 639.15
#2010-10-29| 639.74
#2010-11-01| 640.92
#2010-11-02| 648.25
#2010-11-03| 662.80
#2010-11-04| 684.63
#2010-11-05| 695.11
#2010-11-08| 699.76
#2010-11-09| 689.53
#2010-11-10| 699.57
#2010-11-11| 701.12
#2010-11-12| 687.58
#2010-11-15| 697.67
#2010-11-16| 681.51
#2010-11-17| 689.21
#2010-11-18| 687.79
#2010-11-19| 689.04
#2010-11-22| 691.96
#2010-11-23| 677.22
#2010-11-24| 688.44
#2010-11-25| .
#2010-11-26| 690.25
#2010-11-29| 683.27
#2010-11-30| 678.77
#2010-12-01| 701.34
#2010-12-02| 718.01
#2010-12-03| 724.74
#2010-12-06| 725.99
#2010-12-07| 723.06
#2010-12-08| 725.54
#2010-12-09| 724.76
#2010-12-10| 725.04
#2010-12-13| 720.89
#2010-12-14| 723.90
#2010-12-15| 724.22
#2010-12-16| 734.76
#2010-12-17| 736.56
#2010-12-20| 740.95
#2010-12-21| 749.63
#2010-12-22| 747.72
#2010-12-23| 743.83
#2010-12-24| .
#2010-12-27| 744.06
#2010-12-28| 739.91
#2010-12-29| 742.66
#2010-12-30| 741.75
#2010-12-31| 743.18
#2011-01-03| 759.29
#2011-01-04| 764.85
#2011-01-05| 784.62
#2011-01-06| 787.19
#2011-01-07| 788.80
#2011-01-10| 798.77
#2011-01-11| 795.20
#2011-01-12| 804.53
#2011-01-13| 797.73
#2011-01-14| 800.26
#2011-01-17| .
#2011-01-18| 803.09
#2011-01-19| 782.46
#2011-01-20| 770.78
#2011-01-21| 770.72
#2011-01-24| 777.28
#2011-01-25| 777.24
#2011-01-26| 790.96
#2011-01-27| 808.64
#2011-01-28| 748.83
#2011-01-31| 748.74
#2011-02-01| 752.03
#2011-02-02| 730.86
#2011-02-03| 739.00
#2011-02-04| 743.60
#2011-02-07| 758.25
#2011-02-08| 766.91
#2011-02-09| 761.06
#2011-02-10| 764.93
#2011-02-11| 782.53
#2011-02-14| 780.63
#2011-02-15| 778.37
#2011-02-16| 781.88
#2011-02-17| 779.45
#2011-02-18| 779.64
#2011-02-21| .
#2011-02-22| 756.45
#2011-02-23| 735.55
#2011-02-24| 726.12
#2011-02-25| 738.67
#2011-02-28| 738.06
#2011-03-01| 724.68
#2011-03-02| 728.35
#2011-03-03| 737.41
#2011-03-04| 731.63
#2011-03-07| 721.41
#2011-03-08| 734.10
#2011-03-09| 731.92
#2011-03-10| 695.91
#2011-03-11| 699.62
#2011-03-14| 696.55
#2011-03-15| 696.97
#2011-03-16| 680.29
#2011-03-17| 686.45
#2011-03-18| 691.98
#2011-03-21| 705.38
#2011-03-22| 691.96
#2011-03-23| 693.17
#2011-03-24| 711.27
#2011-03-25| 713.57
#2011-03-28| 705.83
#2011-03-29| 710.73
#2011-03-30| 714.12
#2011-03-31| 716.49
#2011-04-01| 726.53
#2011-04-04| 732.81
#2011-04-05| 735.51
#2011-04-06| 730.50
#2011-04-07| 721.34
#2011-04-08| 711.41
#2011-04-11| 698.43
#2011-04-12| 694.88
#2011-04-13| 697.45
#2011-04-14| 691.47
#2011-04-15| 690.11
#2011-04-18| 681.64
#2011-04-19| 684.27
#2011-04-20| 707.97
#2011-04-21| 722.20
#2011-04-22| .
#2011-04-25| 718.54
#2011-04-26| 728.00
#2011-04-27| 732.11
#2011-04-28| 732.75
#2011-04-29| 736.85
#2011-05-02| 736.42
#2011-05-03| 731.50
#2011-05-04| 724.63
#2011-05-05| 718.43
#2011-05-06| 725.07
#2011-05-09| 725.92
#2011-05-10| 732.36
#2011-05-11| 726.45
#2011-05-12| 728.40
#2011-05-13| 717.94
#2011-05-16| 715.06
#2011-05-17| 705.68
#2011-05-18| 715.17
#2011-05-19| 717.68
#2011-05-20| 709.26
#2011-05-23| 699.56
#2011-05-24| 691.53
#2011-05-25| 698.83
#2011-05-26| 698.37
#2011-05-27| 706.22
#2011-05-30| .
#2011-05-31| 716.76
#2011-06-01| 686.66
#2011-06-02| 683.88
#2011-06-03| 677.62
#2011-06-06| 671.68
#2011-06-07| 671.02
#2011-06-08| 660.70
#2011-06-09| 669.12
#2011-06-10| 651.84
#2011-06-13| 647.50
#2011-06-14| 665.50
#2011-06-15| 653.33
#2011-06-16| 646.63
#2011-06-17| 655.29
#2011-06-20| 661.24
#2011-06-21| 679.82
#2011-06-22| 681.26
#2011-06-23| 687.46
#2011-06-24| 684.77
#2011-06-27| 692.57
#2011-06-28| 699.03
#2011-06-29| 706.32
#2011-06-30| 716.81
#2011-07-01| 727.51
#2011-07-04| .
#2011-07-05| 728.46
#2011-07-06| 726.68
#2011-07-07| 736.69
#2011-07-08| 726.77
#2011-07-11| 704.50
#2011-07-12| 700.50
#2011-07-13| 705.93
#2011-07-14| 697.48
#2011-07-15| 698.24
#2011-07-18| 687.48
#2011-07-19| 701.49
#2011-07-20| 694.98
#2011-07-21| 703.71
#2011-07-22| 705.29
#2011-07-25| 697.63
#2011-07-26| 685.60
#2011-07-27| 659.05
#2011-07-28| 659.72
#2011-07-29| 655.86
#2011-08-01| 658.87
#2011-08-02| 629.95
#2011-08-03| 632.38
#2011-08-04| 592.84
#2011-08-05| 582.72
#2011-08-08| 531.55
#2011-08-09| 569.77
#2011-08-10| 544.67
#2011-08-11| 574.75
#2011-08-12| 582.67
#2011-08-15| 593.97
#2011-08-16| 583.83
#2011-08-17| 574.78
#2011-08-18| 537.15
#2011-08-19| 515.22
#2011-08-22| 515.25
#2011-08-23| 534.49
#2011-08-24| 546.82
#2011-08-25| 535.16
#2011-08-26| 545.73
#2011-08-29| 572.60
#2011-08-30| 570.42
#2011-08-31| 579.93
#2011-09-01| 565.61
#2011-09-02| 545.76
#2011-09-05| .
#2011-09-06| 535.96
#2011-09-07| 557.71
#2011-09-08| 546.76
#2011-09-09| 529.17
#2011-09-12| 528.78
#2011-09-13| 535.49
#2011-09-14| 545.35
#2011-09-15| 561.51
#2011-09-16| 558.49
#2011-09-19| 556.86
#2011-09-20| 547.04
#2011-09-21| 517.72
#2011-09-22| 493.91
#2011-09-23| 503.71
#2011-09-26| 512.37
#2011-09-27| 524.37
#2011-09-28| 509.20
#2011-09-29| 518.27
#2011-09-30| 501.14
#2011-10-03| 482.68
#2011-10-04| 514.45
#2011-10-05| 531.98
#2011-10-06| 549.53
#2011-10-07| 539.63
#2011-10-10| 561.81
#2011-10-11| 567.44
#2011-10-12| 579.35
#2011-10-13| 574.20
#2011-10-14| 589.64
#2011-10-17| 576.00
#2011-10-18| 589.54
#2011-10-19| 579.28
#2011-10-20| 579.54
#2011-10-21| 606.04
#2011-10-24| 620.61
#2011-10-25| 609.44
#2011-10-26| 602.90
#2011-10-27| 625.51
#2011-10-28| 625.46
#2011-10-31| 611.03
#2011-11-01| 577.83
#2011-11-02| 583.67
#2011-11-03| 595.30
#2011-11-04| 590.89
#2011-11-07| 589.80
#2011-11-08| 599.49
#2011-11-09| 565.01
#2011-11-10| 568.85
#2011-11-11| 579.23
#2011-11-14| 576.70
#2011-11-15| 575.48
#2011-11-16| 562.09
#2011-11-17| 543.70
#2011-11-18| 539.72
#2011-11-21| 528.68
#2011-11-22| 528.45
#2011-11-23| 516.80
#2011-11-24| .
#2011-11-25| 514.22
#2011-11-28| 531.56
#2011-11-29| 527.76
#2011-11-30| 561.85
#2011-12-01| 559.86
#2011-12-02| 569.95
#2011-12-05| 581.16
#2011-12-06| 577.61
#2011-12-07| 580.03
#2011-12-08| 563.47
#2011-12-09| 573.31
#2011-12-12| 564.69
#2011-12-13| 542.53
#2011-12-14| 526.57
#2011-12-15| 532.30
#2011-12-16| 532.97
#2011-12-19| 520.37
#2011-12-20| 536.44
#2011-12-21| 546.89
#2011-12-22| 558.11
#2011-12-23| 564.08
#2011-12-26| .
#2011-12-27| 558.59
#2011-12-28| 549.11
#2011-12-29| 556.72
#2011-12-30| 558.90
#2012-01-02| .
#2012-01-03| 574.22
#2012-01-04| 578.78
#2012-01-05| 590.00
#2012-01-06| 596.53
#2012-01-09| 596.78
#2012-01-10| 608.60
#2012-01-11| 615.91
#2012-01-12| 622.65
#2012-01-13| 619.13
#2012-01-16| .
#2012-01-17| 617.32
#2012-01-18| 630.43
#2012-01-19| 630.11
#2012-01-20| 626.53
#2012-01-23| 627.34
#2012-01-24| 634.13
#2012-01-25| 637.97
#2012-01-26| 632.61
#2012-01-27| 621.92
#2012-01-30| 622.57
#2012-01-31| 620.43
#2012-02-01| 624.38
#2012-02-02| 625.06
#2012-02-03| 650.77
#2012-02-06| 654.70
#2012-02-07| 649.58
#2012-02-08| 645.36
#2012-02-09| 646.06
#2012-02-10| 638.52
#2012-02-13| 642.44
#2012-02-14| 640.84
#2012-02-15| 638.06
#2012-02-16| 661.44
#2012-02-17| 665.40
#2012-02-20| .
#2012-02-21| 657.77
#2012-02-22| 650.10
#2012-02-23| 650.36
#2012-02-24| 648.09
#2012-02-27| 648.97
#2012-02-28| 649.05
#2012-02-29| 645.86
#2012-03-01| 658.02
#2012-03-02| 658.56
#2012-03-05| 646.92
#2012-03-06| 622.71
#2012-03-07| 628.21
#2012-03-08| 640.72
#2012-03-09| 648.79
#2012-03-12| 642.64
#2012-03-13| 656.34
#2012-03-14| 660.59
#2012-03-15| 663.30
#2012-03-16| 654.26
#2012-03-19| 655.97
#2012-03-20| 649.20
#2012-03-21| 651.90
#2012-03-22| 640.78
#2012-03-23| 643.29
#2012-03-26| 654.88
#2012-03-27| 650.36
#2012-03-28| 644.56
#2012-03-29| 646.40
#2012-03-30| 649.11
#2012-04-02| 659.59
#2012-04-03| 654.96
#2012-04-04| 642.95
#2012-04-05| 641.48
#2012-04-06| .
#2012-04-09| 627.20
#2012-04-10| 610.55
#2012-04-11| 618.02
#2012-04-12| 629.86
#2012-04-13| 624.47
#2012-04-16| 622.17
#2012-04-17| 631.73
#2012-04-18| 629.42
#2012-04-19| 620.63
#2012-04-20| 616.56
#2012-04-23| 607.31
#2012-04-24| 605.58
#2012-04-25| 623.42
#2012-04-26| 630.47
#2012-04-27| 628.96
#2012-04-30| 616.19
#2012-05-01| 621.90
#2012-05-02| 619.60
#2012-05-03| 611.24
#2012-05-04| 599.28
#2012-05-07| 600.64
#2012-05-08| 596.72
#2012-05-09| 596.03
#2012-05-10| 598.94
#2012-05-11| 594.11
#2012-05-14| 583.71
#2012-05-15| 575.54
#2012-05-16| 576.17
#2012-05-17| 562.83
#2012-05-18| 556.20
#2012-05-21| 570.04
#2012-05-22| 571.84
#2012-05-23| 579.74
#2012-05-24| 581.25
#2012-05-25| 580.97
#2012-05-28| .
#2012-05-29| 594.10
#2012-05-30| 579.88
#2012-05-31| 576.75
#2012-06-01| 553.78
#2012-06-04| 544.99
#2012-06-05| 551.44
#2012-06-06| 568.83
#2012-06-07| 568.91
#2012-06-08| 573.83
#2012-06-11| 559.38
#2012-06-12| 566.13
#2012-06-13| 556.14
#2012-06-14| 557.60
#2012-06-15| 559.82
#2012-06-18| 560.75
#2012-06-19| 574.79
#2012-06-20| 575.61
#2012-06-21| 555.82
#2012-06-22| 554.20
#2012-06-25| 540.90
#2012-06-26| 539.21
#2012-06-27| 538.31
#2012-06-28| 538.10
#2012-06-29| 538.78
#2012-07-02| 532.15
#2012-07-03| 544.22
#2012-07-04| .
#2012-07-05| 546.81
#2012-07-06| 536.92
#2012-07-09| 533.47
#2012-07-10| 528.43
#2012-07-11| 526.14
#2012-07-12| 517.70
#2012-07-13| 530.17
#2012-07-16| 526.79
#2012-07-17| 530.58
#2012-07-18| 538.00
#2012-07-19| 533.01
#2012-07-20| 522.41
#2012-07-23| 514.97
#2012-07-24| 499.72
#2012-07-25| 498.83
#2012-07-26| 507.50
#2012-07-27| 522.06
#2012-07-30| 520.28
#2012-07-31| 524.20
#2012-08-01| 516.14
#2012-08-02| 507.50
#2012-08-03| 522.59
#2012-08-06| 526.23
#2012-08-07| 541.07
#2012-08-08| 539.29
#2012-08-09| 541.63
#2012-08-10| 545.64
#2012-08-13| 547.97
#2012-08-14| 545.90
#2012-08-15| 547.16
#2012-08-16| 558.15
#2012-08-17| 563.87
#2012-08-20| 561.39
#2012-08-21| 559.11
#2012-08-22| 557.90
#2012-08-23| 554.24
#2012-08-24| 552.96
#2012-08-27| 550.44
#2012-08-28| 550.31
#2012-08-29| 552.18
#2012-08-30| 548.07
#2012-08-31| 550.69
#2012-09-03| .
#2012-09-04| 548.65
#2012-09-05| 552.45
#2012-09-06| 571.09
#2012-09-07| 582.73
#2012-09-10| 578.88
#2012-09-11| 582.80
#2012-09-12| 585.36
#2012-09-13| 590.92
#2012-09-14| 603.04
#2012-09-17| 593.40
#2012-09-18| 591.47
#2012-09-19| 598.31
#2012-09-20| 589.77
#2012-09-21| 586.50
#2012-09-24| 582.38
#2012-09-25| 567.62
#2012-09-26| 563.13
#2012-09-27| 565.30
#2012-09-28| 560.00
#2012-10-01| 566.76
#2012-10-02| 568.07
#2012-10-03| 570.97
#2012-10-04| 581.83
#2012-10-05| 583.66
#2012-10-08| 579.78
#2012-10-09| 572.50
#2012-10-10| 564.20
#2012-10-11| 568.95
#2012-10-12| 565.58
#2012-10-15| 569.72
#2012-10-16| 577.26
#2012-10-17| 582.17
#2012-10-18| 585.96
#2012-10-19| 573.42
#2012-10-22| 574.55
#2012-10-23| 568.49
#2012-10-24| 567.29
#2012-10-25| 573.36
#2012-10-26| 569.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 594.35
#2012-11-01| 603.01
#2012-11-02| 600.09
#2012-11-05| 604.30
#2012-11-06| 612.17
#2012-11-07| 595.38
#2012-11-08| 585.58
#2012-11-09| 587.14
#2012-11-12| 588.54
#2012-11-13| 585.33
#2012-11-14| 573.55
#2012-11-15| 572.58
#2012-11-16| 571.53
#2012-11-19| 589.63
#2012-11-20| 590.52
#2012-11-21| 594.85
#2012-11-22| .
#2012-11-23| 604.53
#2012-11-26| 603.29
#2012-11-27| 600.60
#2012-11-28| 608.28
#2012-11-29| 618.53
#2012-11-30| 617.31
#2012-12-03| 612.86
#2012-12-04| 613.37
#2012-12-05| 611.30
#2012-12-06| 609.54
#2012-12-07| 618.94
#2012-12-10| 622.64
#2012-12-11| 625.16
#2012-12-12| 626.27
#2012-12-13| 617.10
#2012-12-14| 611.61
#2012-12-17| 620.61
#2012-12-18| 632.01
#2012-12-19| 639.02
#2012-12-20| 643.20
#2012-12-21| 643.38
#2012-12-24| 653.18
#2012-12-25| 653.18
#2012-12-26| 657.78
#2012-12-27| 660.69
#2012-12-28| 658.60
#2012-12-31| 670.59
#2013-01-01| 670.59
#2013-01-02| 686.09
#2013-01-03| 691.74
#2013-01-04| 692.42
#2013-01-07| 689.85
#2013-01-08| 685.25
#2013-01-09| 693.65
#2013-01-10| 699.81
#2013-01-11| 700.98
#2013-01-14| 701.41
#2013-01-15| 710.75
#2013-01-16| 706.30
#2013-01-17| 711.02
#2013-01-18| 705.14
#2013-01-21| 706.55
#2013-01-22| 703.98
#2013-01-23| 697.35
#2013-01-24| 702.56
#2013-01-25| 704.01
#2013-01-28| 704.28
#2013-01-29| 696.17
#2013-01-30| 686.91
#2013-01-31| 685.74
#2013-02-01| 691.95
#2013-02-04| 683.50
#2013-02-05| 695.59
#2013-02-06| 696.66
#2013-02-07| 692.40
#2013-02-08| 699.41
#2013-02-11| 699.60
#2013-02-12| 701.56
#2013-02-13| 702.30
#2013-02-14| 701.02
#2013-02-15| 702.00
#2013-02-18| 701.79
#2013-02-19| 701.08
#2013-02-20| 687.59
#2013-02-21| 675.24
#2013-02-22| 679.51
#2013-02-25| 664.63
#2013-02-26| 670.95
#2013-02-27| 687.04
#2013-02-28| 683.00
#2013-03-01| 684.02
#2013-03-04| 686.80
#2013-03-05| 693.43
#2013-03-06| 698.44
#2013-03-07| 701.76
#2013-03-08| 710.90
#2013-03-11| 720.04
#2013-03-12| 721.52
#2013-03-13| 722.74
#2013-03-14| 725.76
#2013-03-15| 725.76
#2013-03-18| 718.22
#2013-03-19| 714.88
#2013-03-20| 726.17
#2013-03-21| 718.06
#2013-03-22| 714.95
#2013-03-25| 713.22
#2013-03-26| 719.80
#2013-03-27| 718.69
#2013-03-28| 717.52
#2013-03-29| 717.52
#2013-04-01| 709.45
#2013-04-02| 709.96
#2013-04-03| 697.67
#2013-04-04| 696.90
#2013-04-05| 689.09
#2013-04-08| 697.09
#2013-04-09| 698.26
#2013-04-10| 713.00
#2013-04-11| 726.83
#2013-04-12| 725.42
#2013-04-15| 699.50
#2013-04-16| 710.94
#2013-04-17| 698.63
#2013-04-18| 690.80
#2013-04-19| 699.35
#2013-04-22| 704.69
#2013-04-23| 716.47
#2013-04-24| 723.75
#2013-04-25| 739.53
#2013-04-26| 741.66
#2013-04-29| 746.41
#2013-04-30| 749.04
#2013-05-01| 736.71
#2013-05-02| 742.70
#2013-05-03| 758.55
#2013-05-06| 766.89
#2013-05-07| 774.49
#2013-05-08| 776.91
#2013-05-09| 779.60
#2013-05-10| 782.91
#2013-05-13| 782.88
#2013-05-14| 792.83
#2013-05-15| 802.74
#2013-05-16| 801.93
#2013-05-17| 822.68
#2013-05-20| 822.14
#2013-05-21| 819.55
#2013-05-22| 813.38
#2013-05-23| 808.45
#2013-05-24| 806.12
#2013-05-27| 805.88
#2013-05-28| 827.21
#2013-05-29| 828.58
#2013-05-30| 837.50
#2013-05-31| 823.56
#2013-06-03| 827.02
#2013-06-04| 825.06
#2013-06-05| 807.83
#2013-06-06| 815.46
#2013-06-07| 831.73
#2013-06-10| 831.13
#2013-06-11| 820.09
#2013-06-12| 814.78
#2013-06-13| 833.02
#2013-06-14| 827.54
#2013-06-17| 831.52
#2013-06-18| 837.63
#2013-06-19| 826.58
#2013-06-20| 800.30
#2013-06-21| 799.26
#2013-06-24| 785.80
#2013-06-25| 799.59
#2013-06-26| 813.37
#2013-06-27| 827.75
#2013-06-28| 826.96
#2013-07-01| 840.33
#2013-07-02| 847.42
#2013-07-03| 849.13
#2013-07-04| 849.51
#2013-07-05| 861.74
#2013-07-08| 865.84
#2013-07-09| 868.76
#2013-07-10| 867.77
#2013-07-11| 881.72
#2013-07-12| 889.49
#2013-07-15| 888.34
#2013-07-16| 868.17
#2013-07-17| 879.04
#2013-07-18| 893.34
#2013-07-19| 891.71
#2013-07-22| 898.74
#2013-07-23| 895.84
#2013-07-24| 904.30
#2013-07-25| 900.21
#2013-07-26| 899.61
#2013-07-29| 903.22
#2013-07-30| 906.52
#2013-07-31| 902.62
#2013-08-01| 921.46
#2013-08-02| 930.44
#2013-08-05| 925.48
#2013-08-06| 914.21
#2013-08-07| 901.00
#2013-08-08| 921.48
#2013-08-09| 925.34
#2013-08-12| 926.55
#2013-08-13| 928.82
#2013-08-14| 921.43
#2013-08-15| 900.00
#2013-08-16| 899.41
#2013-08-19| 894.83
#2013-08-20| 904.77
#2013-08-21| 899.75
#2013-08-22| 914.54
#2013-08-23| 918.68
#2013-08-26| 916.94
#2013-08-27| 892.13
#2013-08-28| 897.14
#2013-08-29| 911.88
#2013-08-30| 902.60
#2013-09-02| 902.64
#2013-09-03| 909.01
#2013-09-04| 932.40
#2013-09-05| 943.06
#2013-09-06| 935.76
#2013-09-09| 945.52
#2013-09-10| 959.65
#2013-09-11| 956.34
#2013-09-12| 949.72
#2013-09-13| 950.48
#2013-09-16| 956.60
#2013-09-17| 962.17
#2013-09-18| 970.21
#2013-09-19| 975.11
#2013-09-20| 967.48
#2013-09-23| 964.04
#2013-09-24| 970.09
#2013-09-25| 968.62
#2013-09-26| 970.71
#2013-09-27| 963.66
#2013-09-30| 956.92
#2013-10-01| 966.94
#2013-10-02| 963.18
#2013-10-03| 949.41
#2013-10-04| 961.81
#2013-10-07| 949.00
#2013-10-08| 926.69
#2013-10-09| 928.13
#2013-10-10| 950.05
#2013-10-11| 960.90
#2013-10-14| 963.00
#2013-10-15| 954.70
#2013-10-16| 967.20
#2013-10-17| 974.22
#2013-10-18| 980.77
#2013-10-21| 972.75
#2013-10-22| 976.85
#2013-10-23| 968.76
#2013-10-24| 980.07
#2013-10-25| 976.82
#2013-10-28| 972.91
#2013-10-29| 976.99
#2013-10-30| 972.84
#2013-10-31| 972.34
#2013-11-01| 969.58
#2013-11-04| 980.80
#2013-11-05| 980.02
#2013-11-06| 968.68
#2013-11-07| 947.22
#2013-11-08| 961.47
#2013-11-11| 964.99
#2013-11-12| 959.74
#2013-11-13| 978.90
#2013-11-14| 981.50
#2013-11-15| 986.85
#2013-11-18| 977.94
#2013-11-19| 969.19
#2013-11-20| 966.05
#2013-11-21| 982.11
#2013-11-22| 980.20
#2013-11-25| 977.41
#2013-11-26| 975.36
#2013-11-27| 988.30
#2013-11-28| 988.55
#2013-11-29| 989.65
#2013-12-02| 985.54
#2013-12-03| 978.34
#2013-12-04| 978.11
#2013-12-05| 982.01
#2013-12-06| 991.53
#2013-12-09| 996.35
#2013-12-10| 995.46
#2013-12-11| 981.35
#2013-12-12| 983.67
#2013-12-13| 989.21
#2013-12-16|1003.36
#2013-12-17|1005.28
#2013-12-18| 988.50
#2013-12-19| 969.59
#2013-12-20| 975.26
#2013-12-23| 979.22
#2013-12-24| 984.39
#2013-12-25| 984.39
#2013-12-26| 989.62
#2013-12-27| 984.28
#2013-12-30| 984.54
#2013-12-31| 990.02
#2014-01-01| 990.02
#2014-01-02| 983.10
#2014-01-03| 977.94
#2014-01-06| 979.30
#2014-01-07| 982.94
#2014-01-08| 990.06
#2014-01-09| 993.29
#2014-01-10|1000.00
#2014-01-13| 989.33
#2014-01-14|1011.31
#2014-01-15|1009.86
#2014-01-16|1013.07
#2014-01-17|1005.32
#2014-01-20|1004.37
#2014-01-21|1003.39
#2014-01-22|1011.71
#2014-01-23| 997.96
#2014-01-24| 966.68
#2014-01-27| 959.83
#2014-01-28| 965.83
#2014-01-29| 949.10
#2014-01-30| 958.67
#2014-01-31| 944.78
#2014-02-03| 916.18
#2014-02-04| 928.38
#2014-02-05| 921.18
#2014-02-06| 937.35
#2014-02-07| 952.59
#2014-02-10| 946.48
#2014-02-11| 956.15
#2014-02-12| 964.21
#2014-02-13| 974.40
#2014-02-14| 984.21
#2014-02-17| 984.25
#2014-02-18| 991.26
#2014-02-19| 983.91
#2014-02-20| 997.87
#2014-02-21| 998.52
#2014-02-24|1001.41
#2014-02-25|1006.18
#2014-02-26|1014.13
#2014-02-27|1015.43
#2014-02-28|1013.45
#2014-03-03|1011.10
#2014-03-04|1029.09
#2014-03-05|1033.27
#2014-03-06|1035.21
#2014-03-07|1034.14
#2014-03-10|1026.00
#2014-03-11|1006.78
#2014-03-12|1007.84
#2014-03-13| 990.35
#2014-03-14| 988.77
#2014-03-17| 999.24
#2014-03-18|1012.04
#2014-03-19|1006.33
#2014-03-20|1009.84
#2014-03-21|1004.82
#2014-03-24| 992.72
#2014-03-25| 986.72
#2014-03-26| 979.97
#2014-03-27| 977.82
#2014-03-28| 990.80
#2014-03-31| 998.86
#2014-04-01|1023.07
#2014-04-02|1034.99
#2014-04-03|1032.05
#2014-04-04|1012.48
#2014-04-07| 990.81
#2014-04-08|1003.57
#2014-04-09|1006.93
#2014-04-10| 985.71
#2014-04-11| 972.05
#2014-04-14| 977.10
#2014-04-15| 982.79
#2014-04-16|1000.37
#2014-04-17|1001.83
#2014-04-18|1001.62
#2014-04-21|1009.06
#2014-04-22|1024.11
#2014-04-23|1016.55
#2014-04-24|1018.71
#2014-04-25| 993.29
#2014-04-28| 993.24
#2014-04-29|1000.40
#2014-04-30|1009.81
#2014-05-01|1007.76
#2014-05-02|1010.67
#2014-05-05|1007.21
#2014-05-06| 994.60
#2014-05-07| 994.49
#2014-05-08| 990.62
#2014-05-09| 985.68
#2014-05-12|1001.94
#2014-05-13|1005.32
#2014-05-14| 999.25
#2014-05-15| 989.65
#2014-05-16| 991.46
#2014-05-19|1003.22
#2014-05-20| 990.95
#2014-05-21|1004.66
#2014-05-22|1007.17
#2014-05-23|1016.47
#2014-05-26|1016.37
#2014-05-27|1027.00
#2014-05-28|1029.60
#2014-05-29|1031.66
#2014-05-30|1029.59
#2014-06-02|1032.16
#2014-06-03|1037.52
#2014-06-04|1051.21
#2014-06-05|1052.93
#2014-06-06|1068.31
#2014-06-09|1064.93
#2014-06-10|1061.71
#2014-06-11|1057.84
#2014-06-12|1040.67
#2014-06-13|1044.63
#2014-06-16|1055.32
#2014-06-17|1062.91
#2014-06-18|1065.63
#2014-06-19|1064.53
#2014-06-20|1066.48
#2014-06-23|1073.04
#2014-06-24|1066.85
#2014-06-25|1077.02
#2014-06-26|1075.15
#2014-06-27|1078.89
#2014-06-30|1077.11
#2014-07-01|1088.78
#2014-07-02|1085.09
#2014-07-03|1092.18
#2014-07-04|1092.18
#2014-07-07|1086.13
#2014-07-08|1078.05
#2014-07-09|1090.62
#2014-07-10|1083.95
#2014-07-11|1090.57
#2014-07-14|1095.42
#2014-07-15|1088.34
#2014-07-16|1089.43
#2014-07-17|1080.45
#2014-07-18|1086.76
#2014-07-21|1085.59
#2014-07-22|1086.79
#2014-07-23|1086.76
#2014-07-24|1078.59
#2014-07-25|1072.94
#2014-07-28|1069.70
#2014-07-29|1062.47
#2014-07-30|1059.23
#2014-07-31|1038.65
#2014-08-01|1032.42
#2014-08-04|1044.95
#2014-08-05|1038.55
#2014-08-06|1042.95
#2014-08-07|1036.47
#2014-08-08|1053.11
#2014-08-11|1059.23
#2014-08-12|1057.34
#2014-08-13|1063.01
#2014-08-14|1066.24
#2014-08-15|1062.34
#2014-08-18|1072.61
#2014-08-19|1074.72
#2014-08-20|1078.69
#2014-08-21|1075.53
#2014-08-22|1069.22
#2014-08-25|1076.26
#2014-08-26|1073.56
#2014-08-27|1077.10
#2014-08-28|1078.65
#2014-08-29|1083.49
#2014-09-01|1083.34
#2014-09-02|1092.01
#2014-09-03|1088.44
#2014-09-04|1088.74
#2014-09-05|1083.12
#2014-09-08|1072.18
#2014-09-09|1061.99
#2014-09-10|1063.47
#2014-09-11|1067.09
#2014-09-12|1059.62
#2014-09-15|1044.12
#2014-09-16|1047.25
#2014-09-17|1047.56
#2014-09-18|1050.83
#2014-09-19|1042.38
#2014-09-22|1027.12
#2014-09-23|1020.31
#2014-09-24|1027.15
#2014-09-25|1011.56
#2014-09-26|1016.29
#2014-09-29| 985.25
#2014-09-30| 968.44
#2014-10-01| 966.49
#2014-10-02| 978.76
#2014-10-03| 987.14
#2014-10-06| 986.11
#2014-10-07| 958.93
#2014-10-08| 968.65
#2014-10-09| 942.34
#2014-10-10| 922.02
#2014-10-13| 903.52
#2014-10-14| 910.61
#2014-10-15| 903.33
#2014-10-16| 919.75
#2014-10-17| 929.14
#2014-10-20| 932.51
#2014-10-21| 955.22
#2014-10-22| 951.46
#2014-10-23| 964.16
#2014-10-24| 956.99
#2014-10-27| 949.39
#2014-10-28| 978.15
#2014-10-29| 972.06
#2014-10-30| 973.39
#2014-10-31| 993.17
#2014-11-03| 992.25
#2014-11-04| 983.56
#2014-11-05| 993.34
#2014-11-06|1013.02
#2014-11-07|1009.04
#2014-11-10|1007.17
#2014-11-11|1015.75
#2014-11-12|1020.68
#2014-11-13|1027.06
#2014-11-14|1033.52
#2014-11-17|1041.90
#2014-11-18|1048.07
#2014-11-19|1042.83
#2014-11-20|1045.86
#2014-11-21|1044.14
#2014-11-24|1051.78
#2014-11-25|1051.47
#2014-11-26|1048.63
#2014-11-27|1049.76
#2014-11-28|1058.67
#2014-12-01|1047.73
#2014-12-02|1056.37
#2014-12-03|1068.96
#2014-12-04|1059.86
#2014-12-05|1060.84
#2014-12-08|1037.94
#2014-12-09|1039.95
#2014-12-10|1016.38
#2014-12-11|1020.01
#2014-12-12|1000.18
#2014-12-15| 985.99
#2014-12-16| 972.79
#2014-12-17| 991.52
#2014-12-18|1015.71
#2014-12-19|1031.44
#2014-12-22|1039.88
#2014-12-23|1048.61
#2014-12-24|1046.51
#2014-12-25|1046.51
#2014-12-26|1054.28
#2014-12-29|1062.92
#2014-12-30|1059.92
#2014-12-31|1056.39
#2015-01-01|1056.39
#2015-01-02|1050.72
#2015-01-05|1021.78
#2015-01-06|1014.17
#2015-01-07|1034.38
#2015-01-08|1050.93
#2015-01-09|1034.21
#2015-01-12|1024.88
#2015-01-13|1016.88
#2015-01-14| 994.70
#2015-01-15| 975.51
#2015-01-16| 985.73
#2015-01-19| 987.03
#2015-01-20| 989.67
#2015-01-21| 996.49
#2015-01-22|1012.72
#2015-01-23|1006.98
#2015-01-26|1012.27
#2015-01-27| 999.88
#2015-01-28| 981.63
#2015-01-29| 999.61
#2015-01-30| 986.52
#2015-02-02|1009.19
#2015-02-03|1036.24
#2015-02-04|1045.93
#2015-02-05|1051.16
#2015-02-06|1053.15
#2015-02-09|1051.71
#2015-02-10|1064.41
#2015-02-11|1063.78
#2015-02-12|1071.14
#2015-02-13|1070.96
#2015-02-16|1070.73
#2015-02-17|1069.99
#2015-02-18|1073.01
#2015-02-19|1081.25
#2015-02-20|1088.19
#2015-02-23|1081.77
#2015-02-24|1079.88
#2015-02-25|1094.22
#2015-02-26|1086.14
#2015-02-27|1080.05
#2015-03-02|1093.19
#2015-03-03|1085.06
#2015-03-04|1075.30
#2015-03-05|1073.96
#2015-03-06|1057.18
#2015-03-09|1065.20
#2015-03-10|1050.83
#2015-03-11|1050.54
#2015-03-12|1066.56
#2015-03-13|1056.99
#2015-03-16|1075.22
#2015-03-17|1069.08
#2015-03-18|1080.34
#2015-03-19|1074.64
#2015-03-20|1084.48
#2015-03-23|1084.94
#2015-03-24|1079.05
#2015-03-25|1057.56
#2015-03-26|1054.15
#2015-03-27|1053.96
#2015-03-30|1069.38
#2015-03-31|1070.20
#2015-04-01|1056.20
#2015-04-02|1064.10
#2015-04-03|1064.83
#2015-04-06|1074.35
#2015-04-07|1063.56
#2015-04-08|1073.14
#2015-04-09|1074.86
#2015-04-10|1076.98
#2015-04-13|1068.58
#2015-04-14|1069.33
#2015-04-15|1075.06
#2015-04-16|1075.11
#2015-04-17|1067.42
#2015-04-20|1077.55
#2015-04-21|1073.44
#2015-04-22|1079.86
#2015-04-23|1073.24
#2015-04-24|1068.97
#2015-04-27|1075.27
#2015-04-28|1074.56
#2015-04-29|1073.32
#2015-04-30|1058.11
#2015-05-01|1066.77
#2015-05-04|1070.88
#2015-05-05|1061.40
#2015-05-06|1059.63
#2015-05-07|1069.44
#2015-05-08|1081.63
#2015-05-11|1082.54
#2015-05-12|1077.87
#2015-05-13|1076.29
#2015-05-14|1076.30
#2015-05-15|1082.91
#2015-05-18|1086.00
#2015-05-19|1083.53
#2015-05-20|1081.56
#2015-05-21|1095.22
#2015-05-22|1092.87
#2015-05-25|1091.61
#2015-05-26|1084.55
#2015-05-27|1093.37
#2015-05-28|1098.02
#2015-05-29|1087.31
#2015-06-01|1096.73
#2015-06-02|1095.29
#2015-06-03|1097.04
#2015-06-04|1086.50
#2015-06-05|1079.06
#2015-06-08|1079.58
#2015-06-09|1083.08
#2015-06-10|1095.80
#2015-06-11|1096.58
#2015-06-12|1093.49
#2015-06-15|1083.79
#2015-06-16|1086.30
#2015-06-17|1092.11
#2015-06-18|1101.85
#2015-06-19|1097.72
#2015-06-22|1100.40
#2015-06-23|1107.09
#2015-06-24|1097.93
#2015-06-25|1095.04
#2015-06-26|1091.84
#2015-06-29|1060.47
#2015-06-30|1064.16
#2015-07-01|1065.75
#2015-07-02|1068.37
#2015-07-03|1067.73
#2015-07-06|1064.43
#2015-07-07|1062.01
#2015-07-08|1019.93
#2015-07-09|1018.80
#2015-07-10|1028.44
#2015-07-13|1041.69
#2015-07-14|1046.61
#2015-07-15|1037.88
#2015-07-16|1021.99
#2015-07-17|1027.52
#2015-07-20|1025.51
#2015-07-21|1019.09
#2015-07-22|1014.25
#2015-07-23|1023.58
#2015-07-24|1006.30
#2015-07-27|1000.65
#2015-07-28|1017.20
#2015-07-29|1036.42
#2015-07-30|1034.06
#2015-07-31|1028.50
#2015-08-03|1027.68
#2015-08-04|1029.79
#2015-08-05|1033.92
#2015-08-06|1022.73
#2015-08-07|1022.54
#2015-08-10|1034.92
#2015-08-11|1008.97
#2015-08-12|1004.25
#2015-08-13|1007.94
#2015-08-14|1015.04
#2015-08-17|1021.80
#2015-08-18|1026.54
#2015-08-19|1017.04
#2015-08-20| 987.98
#2015-08-21| 951.08
#2015-08-24| 910.86
#2015-08-25| 898.24
#2015-08-26| 921.67
#2015-08-27| 948.08
#2015-08-28| 956.86
#2015-08-31| 958.53
#2015-09-01| 932.56
#2015-09-02| 947.84
#2015-09-03| 950.16
#2015-09-04| 936.63
#2015-09-07| 936.38
#2015-09-08| 958.68
#2015-09-09| 954.19
#2015-09-10| 959.82
#2015-09-11| 961.56
#2015-09-14| 964.26
#2015-09-15| 981.46
#2015-09-16|1001.31
#2015-09-17| 999.44
#2015-09-18| 977.72
#2015-09-21| 980.51
#2015-09-22| 953.70
#2015-09-23| 946.29
#2015-09-24| 944.48
#2015-09-25| 943.00
#2015-09-28| 918.73
#2015-09-29| 925.76
#2015-09-30| 951.15
#2015-10-01| 953.87
#2015-10-02| 971.72
#2015-10-05| 985.05
#2015-10-06| 984.97
#2015-10-07|1002.10
#2015-10-08|1010.16
#2015-10-09|1007.27
#2015-10-12|1004.33
#2015-10-13| 998.82
#2015-10-14| 999.50
#2015-10-15|1008.20
#2015-10-16|1008.90
#2015-10-19|1011.98
#2015-10-20|1007.52
#2015-10-21|1014.34
#2015-10-22|1024.86
#2015-10-23|1035.06
#2015-10-26|1038.23
#2015-10-27|1013.35
#2015-10-28|1030.62
#2015-10-29|1015.64
#2015-10-30|1021.26
#2015-11-02|1030.77
#2015-11-03|1029.27
#2015-11-04|1030.38
#2015-11-05|1021.34
#2015-11-06|1022.27
#2015-11-09|1012.65
#2015-11-10|1007.60
#2015-11-11|1007.14
#2015-11-12| 988.78
#2015-11-13| 970.27
#2015-11-16| 986.89
#2015-11-17| 989.00
#2015-11-18|1014.89
#2015-11-19|1016.97
#2015-11-20|1021.65
#2015-11-23|1016.64
#2015-11-24|1017.72
#2015-11-25|1023.98
#2015-11-26|1024.34
#2015-11-27|1025.55
#2015-11-30|1022.75
#2015-12-01|1029.26
#2015-12-02|1007.52
#2015-12-03| 994.43
#2015-12-04|1008.38
#2015-12-07| 999.80
#2015-12-08| 986.87
#2015-12-09| 979.05
#2015-12-10| 983.32
#2015-12-11| 956.58
#2015-12-14| 953.48
#2015-12-15| 961.96
#2015-12-16| 986.63
#2015-12-17| 963.36
#2015-12-18| 952.38
#2015-12-21| 956.60
#2015-12-22| 971.55
#2015-12-23| 986.95
#2015-12-24| 983.86
#2015-12-25| 983.86
#2015-12-28| 979.33
#2015-12-29| 987.64
#2015-12-30| 982.41
#2015-12-31| 973.16
#2016-01-01| 973.16
#2016-01-04| 954.73
#2016-01-05| 938.73
#2016-01-06| 907.14
#2016-01-07| 875.41
#2016-01-08| 861.97
#2016-01-11| 869.67
#2016-01-12| 874.84
#2016-01-13| 847.64
#2016-01-14| 848.88
#2016-01-15| 831.63
#2016-01-18| 831.10
#2016-01-19| 830.09
#2016-01-20| 826.12
#2016-01-21| 832.02
#2016-01-22| 838.43
#2016-01-25| 821.30
#2016-01-26| 836.53
#2016-01-27| 826.88
#2016-01-28| 822.30
#2016-01-29| 841.29
#2016-02-01| 847.46
#2016-02-02| 823.20
#2016-02-03| 812.27
#2016-02-04| 820.02
#2016-02-05| 806.88
#2016-02-08| 796.49
#2016-02-09| 791.41
#2016-02-10| 791.14
#2016-02-11| 782.47
#2016-02-12| 804.98
#2016-02-15| 805.29
#2016-02-16| 826.40
#2016-02-17| 851.98
#2016-02-18| 845.56
#2016-02-19| 837.20
#2016-02-22| 861.86
#2016-02-23| 851.49
#2016-02-24| 843.59
#2016-02-25| 863.28
#2016-02-26| 874.54
#2016-02-29| 872.18
#2016-03-01| 895.52
#2016-03-02| 902.05
#2016-03-03| 922.25
#2016-03-04| 929.20
#2016-03-07| 934.66
#2016-03-08| 912.46
#2016-03-09| 920.49
#2016-03-10| 916.81
#2016-03-11| 935.59
#2016-03-14| 936.25
#2016-03-15| 934.67
#2016-03-16| 951.13
#2016-03-17| 960.92
#2016-03-18| 967.22
#2016-03-21| 970.46
#2016-03-22| 964.28
#2016-03-23| 944.67
#2016-03-24| 939.51
#2016-03-25| 939.51
#2016-03-28| 943.19
#2016-03-29| 951.52
#2016-03-30| 955.04
#2016-03-31| 964.98
#2016-04-01| 949.20
#2016-04-04| 935.62
#2016-04-05| 934.04
#2016-04-06| 939.59
#2016-04-07| 919.33
#2016-04-08| 918.51
#2016-04-11| 923.06
#2016-04-12| 928.90
#2016-04-13| 956.26
#2016-04-14| 955.39
#2016-04-15| 951.77
#2016-04-18| 964.16
#2016-04-19| 970.38
#2016-04-20| 979.81
#2016-04-21| 982.62
#2016-04-22| 981.63
#2016-04-25| 978.86
#2016-04-26| 991.46
#2016-04-27| 985.44
#2016-04-28| 985.91
#2016-04-29| 963.87
#2016-05-02| 967.43
#2016-05-03| 953.14
#2016-05-04| 933.95
#2016-05-05| 928.28
#2016-05-06| 936.98
#2016-05-09| 930.82
#2016-05-10| 941.77
#2016-05-11| 932.02
#2016-05-12| 932.87
#2016-05-13| 921.23
#2016-05-16| 926.29
#2016-05-17| 917.27
#2016-05-18| 920.40
#2016-05-19| 910.69
#2016-05-20| 919.85
#2016-05-23| 915.85
#2016-05-24| 929.40
#2016-05-25| 943.16
#2016-05-26| 941.52
#2016-05-27| 945.02
#2016-05-30| 944.93
#2016-05-31| 947.29
#2016-06-01| 928.09
#2016-06-02| 932.79
#2016-06-03| 921.46
#2016-06-06| 928.71
#2016-06-07| 942.95
#2016-06-08| 943.78
#2016-06-09| 935.01
#2016-06-10| 918.30
#2016-06-13| 909.59
#2016-06-14| 901.79
#2016-06-15| 908.81
#2016-06-16| 912.45
#2016-06-17| 919.00
#2016-06-20| 932.83
#2016-06-21| 922.88
#2016-06-22| 910.59
#2016-06-23| 925.48
#2016-06-24| 868.52
#2016-06-27| 839.79
#2016-06-28| 853.06
#2016-06-29| 871.72
#2016-06-30| 876.98
#2016-07-01| 895.26
#2016-07-04| 896.04
#2016-07-05| 869.56
#2016-07-06| 875.83
#2016-07-07| 884.76
#2016-07-08| 907.63
#2016-07-11| 921.80
#2016-07-12| 932.76
#2016-07-13| 930.86
#2016-07-14| 935.34
#2016-07-15| 933.24
#2016-07-18| 939.06
#2016-07-19| 937.88
#2016-07-20| 947.74
#2016-07-21| 954.10
#2016-07-22| 956.08
#2016-07-25| 959.54
#2016-07-26| 967.45
#2016-07-27| 970.10
#2016-07-28| 936.18
#2016-07-29| 946.78
#2016-08-01| 938.03
#2016-08-02| 910.14
#2016-08-03| 919.13
#2016-08-04| 923.04
#2016-08-05| 935.08
#2016-08-08| 934.77
#2016-08-09| 938.80
#2016-08-10| 938.29
#2016-08-11| 946.43
#2016-08-12| 944.05
#2016-08-15| 952.85
#2016-08-16| 945.36
#2016-08-17| 947.54
#2016-08-18| 945.24
#2016-08-19| 950.67
#2016-08-22| 948.70
#2016-08-23| 954.17
#2016-08-24| 948.82
#2016-08-25| 948.43
#2016-08-26| 945.42
#2016-08-29| 948.26
#2016-08-30| 947.05
#2016-08-31| 949.39
#2016-09-01| 940.09
#2016-09-02| 946.60
#2016-09-05| 947.15
#2016-09-06| 952.76
#2016-09-07| 954.06
#2016-09-08| 948.35
#2016-09-09| 920.40
#2016-09-12| 940.44
#2016-09-13| 926.76
#2016-09-14| 920.29
#2016-09-15| 930.14
#2016-09-16| 930.67
#2016-09-19| 937.32
#2016-09-20| 932.59
#2016-09-21| 942.41
#2016-09-22| 953.69
#2016-09-23| 948.71
#2016-09-26| 940.50
#2016-09-27| 938.27
#2016-09-28| 947.04
#2016-09-29| 936.34
#2016-09-30| 947.63
#2016-10-03| 951.87
#2016-10-04| 950.85
#2016-10-05| 963.82
#2016-10-06| 953.65
#2016-10-07| 945.68
#2016-10-10| 944.42
#2016-10-11| 936.40
#2016-10-12| 935.27
#2016-10-13| 927.62
#2016-10-14| 927.42
#2016-10-17| 921.41
#2016-10-18| 920.97
#2016-10-19| 931.37
#2016-10-20| 923.71
#2016-10-21| 927.22
#2016-10-24| 942.36
#2016-10-25| 923.07
#2016-10-26| 928.80
#2016-10-27| 920.00
#2016-10-28| 915.71
#2016-10-31| 921.38
#2016-11-01| 908.48
#2016-11-02| 900.42
#2016-11-03| 893.00
#2016-11-04| 894.24
#2016-11-07| 911.98
#2016-11-08| 910.01
#2016-11-09| 900.52
#2016-11-10| 925.64
#2016-11-11| 943.19
#2016-11-14| 933.65
#2016-11-15| 939.50
#2016-11-16| 938.42
#2016-11-17| 940.96
#2016-11-18| 933.23
#2016-11-21| 937.17
#2016-11-22| 952.64
#2016-11-23| 954.24
#2016-11-24| 954.12
#2016-11-25| 962.98
#2016-11-28| 954.85
#2016-11-29| 954.40
#2016-11-30| 955.87
#2016-12-01| 982.15
#2016-12-02| 965.60
#2016-12-05| 976.76
#2016-12-06| 984.52
#2016-12-07|1021.81
#2016-12-08|1023.60
#2016-12-09|1036.83
#2016-12-12|1022.27
#2016-12-13|1027.24
#2016-12-14|1004.37
#2016-12-15|1007.17
#2016-12-16|1009.71
#2016-12-19|1010.64
#2016-12-20|1018.83
#2016-12-21|1014.37
#2016-12-22| 996.74
#2016-12-23|1001.24
#2016-12-26|1001.24
#2016-12-27|1004.27
#2016-12-28| 992.79
#2016-12-29| 990.63
#2016-12-30| 984.07
#2017-01-02| 984.07
#2017-01-03|1002.02
#2017-01-04|1038.57
#2017-01-05|1024.28
#2017-01-06|1022.66
#2017-01-09|1017.25
#2017-01-10|1037.07
#2017-01-11|1035.50
#2017-01-12|1030.11
#2017-01-13|1034.95
#2017-01-16|1032.09
#2017-01-17|1029.14
#2017-01-18|1031.02
#2017-01-19|1029.88
#2017-01-20|1028.71
#2017-01-23|1023.95
#2017-01-24|1041.19
#2017-01-25|1059.53
#2017-01-26|1041.83
#2017-01-27|1036.40
#2017-01-30|1028.06
#2017-01-31|1032.01
#2017-02-01|1026.74
#2017-02-02|1022.51
#2017-02-03|1034.04
#2017-02-06|1038.55
#2017-02-07|1020.31
#2017-02-08|1024.10
#2017-02-09|1032.14
#2017-02-10|1040.18
#2017-02-13|1052.86
#2017-02-14|1068.34
#2017-02-15|1067.23
#2017-02-16|1057.28
#2017-02-17|1063.92
#2017-02-20|1064.03
#2017-02-21|1072.77
#2017-02-22|1069.99
#2017-02-23|1051.12
#2017-02-24|1042.15
#2017-02-27|1046.61
#2017-02-28|1038.60
#2017-03-01|1053.70
#2017-03-02|1054.61
#2017-03-03|1057.36
#2017-03-06|1046.88
#2017-03-07|1040.42
#2017-03-08|1043.19
#2017-03-09|1036.47
#2017-03-10|1039.49
#2017-03-13|1046.02
#2017-03-14|1054.19
#2017-03-15|1061.42
#2017-03-16|1065.93
#2017-03-17|1053.21
#2017-03-20|1043.84
#2017-03-21|1008.14
#2017-03-22|1011.25
#2017-03-23|1007.16
#2017-03-24|1011.45
#2017-03-27|1013.67
#2017-03-28|1030.69
#2017-03-29|1030.18
#2017-03-30|1030.71
#2017-03-31|1027.48
#2017-04-03|1015.98
#2017-04-04|1009.87
#2017-04-05| 998.26
#2017-04-06|1003.30
#2017-04-07|1000.99
#2017-04-10|1008.81
#2017-04-11|1009.72
#2017-04-12| 998.15
#2017-04-13| 991.53
#2017-04-14| 991.53
#2017-04-17|1001.91
#2017-04-18| 995.79
#2017-04-19|1004.77
#2017-04-20|1018.29
#2017-04-21|1010.23
#2017-04-24|1020.72
#2017-04-25|1026.91
#2017-04-26|1030.59
#2017-04-27|1033.08
#2017-04-28|1035.89
#2017-05-01|1034.68
#2017-05-02|1009.97
#2017-05-03|1011.50
#2017-05-04|1003.40
#2017-05-05|1017.94
#2017-05-08|1018.86
#2017-05-09|1031.20
#2017-05-10|1030.20
#2017-05-11|1028.46
#2017-05-12|1022.65
#2017-05-15|1022.56
#2017-05-16|1018.67
#2017-05-17| 991.25
#2017-05-18| 996.28
#2017-05-19|1001.32
#2017-05-22|1009.85
#2017-05-23|1005.56
#2017-05-24|1006.54
#2017-05-25|1004.11
#2017-05-26|1017.13
#2017-05-29|1016.65
#2017-05-30|1027.83
#2017-05-31|1034.94
#2017-06-01|1055.68
#2017-06-02|1054.50
#2017-06-05|1054.51
#2017-06-06|1050.53
#2017-06-07|1056.30
#2017-06-08|1053.84
#2017-06-09|1052.58
#2017-06-12|1060.75
#2017-06-13|1070.81
#2017-06-14|1068.71
#2017-06-15|1066.57
#2017-06-16|1051.51
#2017-06-19|1054.91
#2017-06-20|1048.98
#2017-06-21|1048.52
#2017-06-22|1053.93
#2017-06-23|1054.20
#2017-06-26|1061.39
#2017-06-27|1045.93
#2017-06-28|1057.75
#2017-06-29|1056.63
#2017-06-30|1063.18
#2017-07-03|1074.19
#2017-07-04|1074.47
#2017-07-05|1049.29
#2017-07-06|1031.87
#2017-07-07|1039.55
#2017-07-10|1046.77
#2017-07-11|1055.39
#2017-07-12|1057.82
#2017-07-13|1062.27
#2017-07-14|1069.90
#2017-07-17|1069.42
#2017-07-18|1069.48
#2017-07-19|1073.18
#2017-07-20|1075.72
#2017-07-21|1062.34
#2017-07-24|1059.65
#2017-07-25|1060.90
#2017-07-26|1060.11
#2017-07-27|1066.81
#2017-07-28|1058.32
#2017-07-31|1053.76
#2017-08-01|1034.74
#2017-08-02|1038.04
#2017-08-03|1043.71
#2017-08-04|1056.04
#2017-08-07|1056.43
#2017-08-08|1063.01
#2017-08-09|1060.06
#2017-08-10|1041.50
#2017-08-11|1041.39
#2017-08-14|1054.44
#2017-08-15|1049.57
#2017-08-16|1054.34
#2017-08-17|1036.36
#2017-08-18|1029.39
#2017-08-21|1028.05
#2017-08-22|1038.50
#2017-08-23|1044.83
#2017-08-24|1047.13
#2017-08-25|1048.18
#2017-08-28|1043.34
#2017-08-29|1043.64
#2017-08-30|1054.16
#2017-08-31|1068.88
#2017-09-01|1085.95
#2017-09-04|1085.68
#2017-09-05|1077.70
#2017-09-06|1084.16
#2017-09-07|1079.62
#2017-09-08|1078.39
#2017-09-11|1096.07
#2017-09-12|1108.56
#2017-09-13|1113.55
#2017-09-14|1127.97
#2017-09-15|1134.25
#2017-09-18|1136.46
#2017-09-19|1133.48
#2017-09-20|1137.43
#2017-09-21|1136.12
#2017-09-22|1137.57
#2017-09-25|1147.71
#2017-09-26|1149.40
#2017-09-27|1151.71
#2017-09-28|1149.88
#2017-09-29|1150.38
#2017-10-02|1169.59
#2017-10-03|1185.20
#2017-10-04|1192.36
#2017-10-05|1189.99
#2017-10-06|1196.06
#2017-10-09|1190.77
#2017-10-10|1200.32
#2017-10-11|1200.34
#2017-10-12|1190.26
#2017-10-13|1197.38
#2017-10-16|1194.90
#2017-10-17|1196.52
#2017-10-18|1203.26
#2017-10-19|1196.98
#2017-10-20|1195.69
#2017-10-23|1184.03
#2017-10-24|1198.72
#2017-10-25|1176.38
#2017-10-26|1187.54
#2017-10-27|1170.51
#2017-10-30|1158.55
#2017-10-31|1169.28
#2017-11-01|1167.20
#2017-11-02|1155.67
#2017-11-03|1152.58
#2017-11-06|1144.25
#2017-11-07|1137.80
#2017-11-08|1133.55
#2017-11-09|1130.07
#2017-11-10|1134.40
#2017-11-13|1147.94
#2017-11-14|1138.20
#2017-11-15|1136.75
#2017-11-16|1147.69
#2017-11-17|1151.52
#2017-11-20|1160.94
#2017-11-21|1167.01
#2017-11-22|1160.55
#2017-11-23|1159.85
#2017-11-24|1163.97
#2017-11-27|1164.07
#2017-11-28|1180.90
#2017-11-29|1178.78
#2017-11-30|1179.96
#2017-12-01|1175.34
#2017-12-04|1175.00
#2017-12-05|1167.85
#2017-12-06|1163.03
#2017-12-07|1170.28
#2017-12-08|1177.09
#2017-12-11|1179.07
#2017-12-12|1185.39
#2017-12-13|1180.28
#2017-12-14|1165.03
#2017-12-15|1176.69
#2017-12-18|1192.03
#2017-12-19|1191.48
#2017-12-20|1193.86
#2017-12-21|1193.44
#2017-12-22|1186.08
#2017-12-25|1186.08
#2017-12-26|1180.40
#2017-12-27|1172.70
#2017-12-28|1179.47
#2017-12-29|1168.07
#2018-01-01|1168.07
#2018-01-02|1186.12
#2018-01-03|1193.04
#2018-01-04|1214.04
#2018-01-05|1226.45
#2018-01-08|1235.04
#2018-01-09|1234.74
#2018-01-10|1219.69
#2018-01-11|1241.42
#2018-01-12|1249.58
#2018-01-15|1248.65
#2018-01-16|1241.74
#2018-01-17|1234.40
#2018-01-18|1224.82
#2018-01-19|1223.00
#2018-01-22|1223.71
#2018-01-23|1223.87
#2018-01-24|1233.61
#2018-01-25|1210.52
#2018-01-26|1223.86
#2018-01-29|1211.36
#2018-01-30|1199.62
#2018-01-31|1194.99
#2018-02-01|1189.49
#2018-02-02|1159.13
#2018-02-05|1117.46
#2018-02-06|1154.40
#2018-02-07|1164.58
#2018-02-08|1114.67
#2018-02-09|1118.82
#2018-02-12|1135.87
#2018-02-13|1129.60
#2018-02-14|1143.58
#2018-02-15|1151.43
#2018-02-16|1139.43
#2018-02-19|1139.14
#2018-02-20|1135.39
#2018-02-21|1132.96
#2018-02-22|1141.88
#2018-02-23|1148.88
#2018-02-26|1162.86
#2018-02-27|1136.45
#2018-02-28|1119.34
#2018-03-01|1089.22
#2018-03-02|1088.07
#2018-03-05|1096.70
#2018-03-06|1099.08
#2018-03-07|1097.54
#2018-03-08|1099.79
#2018-03-09|1110.52
#2018-03-12|1119.24
#2018-03-13|1117.22
#2018-03-14|1106.39
#2018-03-15|1113.17
#2018-03-16|1115.55
#2018-03-19|1097.77
#2018-03-20|1095.35
#2018-03-21|1112.11
#2018-03-22|1076.36
#2018-03-23|1050.48
#2018-03-26|1075.23
#2018-03-27|1050.30
#2018-03-28|1040.97
#2018-03-29|1065.17
#2018-03-30|1065.17
#2018-04-02|1038.02
#2018-04-03|1070.90
#2018-04-04|1098.31
#2018-04-05|1115.45
#2018-04-06|1099.19
#2018-04-09|1096.93
#2018-04-10|1124.44
#2018-04-11|1122.23
#2018-04-12|1118.52
#2018-04-13|1116.29
#2018-04-16|1123.10
#2018-04-17|1122.60
#2018-04-18|1120.99
#2018-04-19|1100.74
#2018-04-20|1089.56
#2018-04-23|1093.09
#2018-04-24|1088.37
#2018-04-25|1091.34
#2018-04-26|1092.37
#2018-04-27|1093.81
#2018-04-30|1076.75
#2018-05-01|1076.74
#2018-05-02|1076.68
#2018-05-03|1062.90
#2018-05-04|1081.10
#2018-05-07|1084.56
#2018-05-08|1082.10
#2018-05-09|1080.61
#2018-05-10|1095.10
#2018-05-11|1092.42
#2018-05-14|1092.31
#2018-05-15|1089.77
#2018-05-16|1108.54
#2018-05-17|1112.59
#2018-05-18|1101.40
#2018-05-21|1112.81
#2018-05-22|1106.89
#2018-05-23|1097.26
#2018-05-24|1101.40
#2018-05-25|1098.68
#2018-05-28|1097.46
#2018-05-29|1084.78
#2018-05-30|1099.37
#2018-05-31|1123.34
#2018-06-01|1136.32
#2018-06-04|1148.63
#2018-06-05|1145.80
#2018-06-06|1172.70
#2018-06-07|1174.28
#2018-06-08|1177.76
#2018-06-11|1185.41
#2018-06-12|1185.67
#2018-06-13|1183.98
#2018-06-14|1184.96
#2018-06-15|1186.95
#2018-06-18|1195.44
#2018-06-19|1166.68
#2018-06-20|1170.47
#2018-06-21|1146.56
#2018-06-22|1138.63
#2018-06-25|1124.39
#2018-06-26|1132.16
#2018-06-27|1123.43
#2018-06-28|1116.64
#2018-06-29|1100.30
#2018-07-02|1096.37
#2018-07-03|1077.87
#2018-07-04|1076.73
#2018-07-05|1086.28
#2018-07-06|1087.33
#2018-07-09|1107.96
#2018-07-10|1117.09
#2018-07-11|1095.29
#2018-07-12|1094.54
#2018-07-13|1096.85
#2018-07-16|1090.48
#2018-07-17|1104.86
#2018-07-18|1106.58
#2018-07-19|1096.29
#2018-07-20|1084.11
#2018-07-23|1076.79
#2018-07-24|1077.01
#2018-07-25|1067.99
#2018-07-26|1052.16
#2018-07-27|1058.31
#2018-07-30|1060.85
#2018-07-31|1068.86
#2018-08-01|1052.19
#2018-08-02|1073.93
#2018-08-03|1087.21
#2018-08-06|1083.06
#2018-08-07|1105.99
#2018-08-08|1090.55
#2018-08-09|1076.10
#2018-08-10|1060.81
#2018-08-13|1047.58
#2018-08-14|1049.49
#2018-08-15|1039.58
#2018-08-16|1045.36
#2018-08-17|1038.06
#2018-08-20|1048.32
#2018-08-21|1059.09
#2018-08-22|1040.10
#2018-08-23|1031.80
#2018-08-24|1036.85
#2018-08-27|1064.77
#2018-08-28|1061.26
#2018-08-29|1053.82
#2018-08-30|1037.55
#2018-08-31|1026.60
#2018-09-03|1026.33
#2018-09-04|1013.16
#2018-09-05|1010.14
#2018-09-06|1003.95
#2018-09-07| 987.87
#2018-09-10|1003.01
#2018-09-11| 994.42
#2018-09-12|1000.67
#2018-09-13|1006.78
#2018-09-14|1014.76
#2018-09-17|1013.45
#2018-09-18|1007.53
#2018-09-19|1028.91
#2018-09-20|1042.02
#2018-09-21|1033.94
#2018-09-24|1017.25
#2018-09-25| 995.43
#2018-09-26|1001.64
#2018-09-27| 997.33
#2018-09-28| 973.65
#2018-10-01|1004.81
#2018-10-02| 992.17
#2018-10-03| 990.50
#2018-10-04| 977.08
#2018-10-05| 958.28
#2018-10-08| 958.74
#2018-10-09| 937.78
#2018-10-10| 918.02
#2018-10-11| 909.89
#2018-10-12| 905.54
#2018-10-15| 914.53
#2018-10-16| 930.60
#2018-10-17| 919.11
#2018-10-18| 901.77
#2018-10-19| 902.05
#2018-10-22| 903.45
#2018-10-23| 933.18
#2018-10-24| 898.58
#2018-10-25| 942.99
#2018-10-26| 951.81
#2018-10-29| 968.72
#2018-10-30| 973.98
#2018-10-31|1001.74
#2018-11-01|1009.97
#2018-11-02|1008.43
#2018-11-05|1006.36
#2018-11-06|1010.31
#2018-11-07|1022.91
#2018-11-08|1025.69
#2018-11-09|1005.18
#2018-11-12| 993.43
#2018-11-13|1004.00
#2018-11-14|1008.46
#2018-11-15|1007.17
#2018-11-16|1008.93
#2018-11-19|1009.08
#2018-11-20| 991.96
#2018-11-21| 996.78
#2018-11-22| 996.91
#2018-11-23| 993.90
#2018-11-26|1027.65
#2018-11-27|1010.06
#2018-11-28|1023.69
#2018-11-29|1015.34
#2018-11-30|1031.35
#2018-12-03|1049.64
#2018-12-04|1011.11
#2018-12-05|1009.77
#2018-12-06| 998.18
#2018-12-07| 973.91
#2018-12-10| 963.30
#2018-12-11| 965.56
#2018-12-12| 977.73
#2018-12-13| 971.55
#2018-12-14| 961.31
#2018-12-17| 942.90
#2018-12-18| 940.45
#2018-12-19| 932.11
#2018-12-20| 915.24
#2018-12-21| 902.24
#2018-12-24| 871.99
#2018-12-25| 871.99
#2018-12-26| 909.82
#2018-12-27| 911.99
#2018-12-28| 917.89
#2018-12-31| 912.46
#2019-01-01| 912.46
#2019-01-02| 907.87
#2019-01-03| 881.92
#2019-01-04| 914.98
#2019-01-07| 940.84
#2019-01-08| 954.81
#2019-01-09| 975.36
#2019-01-10| 979.75
#2019-01-11| 998.79
#2019-01-14|1000.12
#2019-01-15| 998.52
#2019-01-16| 991.72
#2019-01-17|1000.74
#2019-01-18| 989.23
#2019-01-21| 988.29
#2019-01-22| 976.29
#2019-01-23| 960.48
#2019-01-24| 975.06
#2019-01-25| 994.77
#2019-01-28| 988.37
#2019-01-29| 990.26
#2019-01-30|1003.80
#2019-01-31|1004.56
#2019-02-01|1005.09
#2019-02-04|1007.16
#2019-02-05|1015.76
#2019-02-06|1018.12
#2019-02-07| 982.39
#2019-02-08| 976.95
#2019-02-11| 981.89
#2019-02-12| 993.88
#2019-02-13| 992.08
#2019-02-14| 989.57
#2019-02-15|1002.35
#2019-02-18|1002.62
#2019-02-19|1010.05
#2019-02-20|1017.50
#2019-02-21|1002.70
#2019-02-22|1012.00
#2019-02-25|1015.69
#2019-02-26|1015.15
#2019-02-27|1022.67
#2019-02-28|1021.51
#2019-03-01|1011.73
#2019-03-04|1003.88
#2019-03-05| 998.02
#2019-03-06| 984.60
#2019-03-07| 974.47
#2019-03-08| 974.55
#2019-03-11| 988.05
#2019-03-12| 981.39
#2019-03-13| 984.22
#2019-03-14| 973.43
#2019-03-15| 968.33
#2019-03-18| 968.14
#2019-03-19| 972.89
#2019-03-20| 958.50
#2019-03-21| 968.31
#2019-03-22| 942.46
#2019-03-25| 942.17
#2019-03-26| 955.90
#2019-03-27| 956.77
#2019-03-28| 965.24
#2019-03-29| 969.41
#2019-04-01| 994.98
#2019-04-02| 995.24
#2019-04-03|1010.72
#2019-04-04|1008.84
#2019-04-05|1017.14
#2019-04-08|1021.54
#2019-04-09|1012.67
#2019-04-10|1024.49
#2019-04-11|1022.24
#2019-04-12|1032.29
#2019-04-15|1026.50
#2019-04-16|1034.76
#2019-04-17|1040.29
#2019-04-18|1040.51
#2019-04-19|1040.51
#2019-04-22|1023.79
#2019-04-23|1030.11
#2019-04-24|1026.46
#2019-04-25| 998.42
#2019-04-26|1016.60
#2019-04-29|1018.30
#2019-04-30|1013.24
#2019-05-01| 999.33
#2019-05-02| 998.76
#2019-05-03|1011.16
#2019-05-06|1002.66
#2019-05-07| 995.03
#2019-05-08| 989.21
#2019-05-09| 968.74
#2019-05-10| 970.99
#2019-05-13| 936.21
#2019-05-14| 947.13
#2019-05-15| 952.10
#2019-05-16| 948.19
#2019-05-17| 933.03
#2019-05-20| 927.13
#2019-05-21| 930.26
#2019-05-22| 902.62
#2019-05-23| 893.40
#2019-05-24| 892.09
#2019-05-27| 893.21
#2019-05-28| 891.12
#2019-05-29| 886.64
#2019-05-30| 887.13
#2019-05-31| 861.80
#2019-06-03| 871.39
#2019-06-04| 909.90
#2019-06-05| 912.65
#2019-06-06| 914.43
#2019-06-07| 921.39
#2019-06-10| 935.01
#2019-06-11| 943.37
#2019-06-12| 931.19
#2019-06-13| 942.89
#2019-06-14| 937.28
#2019-06-17| 946.73
#2019-06-18| 954.74
#2019-06-19| 956.06
#2019-06-20| 960.77
#2019-06-21| 961.48
#2019-06-24| 959.82
#2019-06-25| 958.72
#2019-06-26| 963.52
#2019-06-27| 977.53
#2019-06-28| 980.37
#2019-07-01| 983.13
#2019-07-02| 972.11
#2019-07-03| 980.66
#2019-07-04| 979.99
#2019-07-05| 980.10
#2019-07-08| 969.43
#2019-07-09| 962.75
#2019-07-10| 970.11
#2019-07-11| 972.87
#2019-07-12| 996.71
#2019-07-15|1001.23
#2019-07-16|1002.62
#2019-07-17| 989.63
#2019-07-18| 983.68
#2019-07-19| 991.08
#2019-07-22| 990.53
#2019-07-23|1012.63
#2019-07-24|1025.15
#2019-07-25| 984.02
#2019-07-26| 983.00
#2019-07-29| 986.18
#2019-07-30| 984.13
#2019-07-31| 989.61
#2019-08-01| 965.48
#2019-08-02| 958.98
#2019-08-05| 941.84
#2019-08-06| 952.26
#2019-08-07| 956.67
#2019-08-08| 972.64
#2019-08-09| 958.70
#2019-08-12| 941.91
#2019-08-13| 950.77
#2019-08-14| 909.18
#2019-08-15| 896.22
#2019-08-16| 913.72
#2019-08-19| 927.36
#2019-08-20| 917.81
#2019-08-21| 921.63
#2019-08-22| 922.94
#2019-08-23| 891.52
#2019-08-26| 898.80
#2019-08-27| 894.95
#2019-08-28| 909.13
#2019-08-29| 923.59
#2019-08-30| 930.50
#2019-09-02| 930.36
#2019-09-03| 921.75
#2019-09-04| 937.53
#2019-09-05| 965.15
#2019-09-06| 965.47
#2019-09-09| 985.61
#2019-09-10| 994.61
#2019-09-11|1004.29
#2019-09-12|1007.06
#2019-09-13|1007.19
#2019-09-16| 988.38
#2019-09-17| 993.02
#2019-09-18| 988.24
#2019-09-19| 983.82
#2019-09-20| 976.44
#2019-09-23| 977.70
#2019-09-24| 955.81
#2019-09-25| 968.40
#2019-09-26| 977.22
#2019-09-27| 974.90
#2019-09-30| 978.99
#2019-10-01| 958.65
#2019-10-02| 932.52
#2019-10-03| 929.24
#2019-10-04| 931.14
#2019-10-07| 931.07
#2019-10-08| 914.04
#2019-10-09| 923.00
#2019-10-10| 933.21
#2019-10-11| 957.04
#2019-10-14| 962.95
#2019-10-15| 980.91
#2019-10-16| 988.06
#2019-10-17| 987.06
#2019-10-18| 990.10
#2019-10-21| 985.47
#2019-10-22| 997.48
#2019-10-23|1000.33
#2019-10-24|1009.52
#2019-10-25|1036.02
#2019-10-28|1036.52
#2019-10-29|1039.15
#2019-10-30|1034.05
#2019-10-31|1030.96
#2019-11-01|1051.56
#2019-11-04|1070.27
#2019-11-05|1070.90
#2019-11-06|1074.91
#2019-11-07|1084.24
#2019-11-08|1089.74
#2019-11-11|1092.86
#2019-11-12|1092.01
#2019-11-13|1067.47
#2019-11-14|1067.57
#2019-11-15|1074.69
#2019-11-18|1071.44
#2019-11-19|1071.46
#2019-11-20|1048.52
#2019-11-21|1045.14
#2019-11-22|1043.50
#2019-11-25|1057.57
#2019-11-26|1055.98
#2019-11-27|1061.03
#2019-11-28|1060.49
#2019-11-29|1053.66
#2019-12-02|1057.28
#2019-12-03|1043.33
#2019-12-04|1045.88
#2019-12-05|1045.70
#2019-12-06|1056.88
#2019-12-09|1055.90
#2019-12-10|1061.71
#2019-12-11|1069.17
#2019-12-12|1091.00
#2019-12-13|1079.36
#2019-12-16|1105.64
#2019-12-17|1109.60
#2019-12-18|1131.50
#2019-12-19|1132.94
#2019-12-20|1134.50
#2019-12-23|1137.54
#2019-12-24|1138.34
#2019-12-25|1138.34
#2019-12-26|1142.64
#2019-12-27|1140.88
#2019-12-30|1125.76
#2019-12-31|1129.00
#2020-01-01|1129.00
#2020-01-02|1147.38
#2020-01-03|1135.66
#2020-01-06|1133.05
#2020-01-07|1140.24
#2020-01-08|1154.89
#2020-01-09|1148.00
#2020-01-10|1135.85
#2020-01-13|1167.36
#2020-01-14|1180.02
#2020-01-15|1163.03
#2020-01-16|1171.93
#2020-01-17|1171.51
#2020-01-20|1171.64
#2020-01-21|1185.67
#2020-01-22|1195.95
#2020-01-23|1200.38
#2020-01-24|1182.64
#2020-01-27|1160.94
#2020-01-28|1167.08
#2020-01-29|1176.22
#2020-01-30|1210.02
#2020-01-31|1204.92
#2020-02-03|1296.16
#2020-02-04|1380.14
#2020-02-05|1277.77
#2020-02-06|1271.70
#2020-02-07|1259.82
#2020-02-10|1277.22
#2020-02-11|1293.48
#2020-02-12|1298.68
#2020-02-13|1319.55
#2020-02-14|1303.98
#2020-02-17|1304.07
#2020-02-18|1338.49
#2020-02-19|1387.11
#2020-02-20|1381.31
#2020-02-21|1365.61
#2020-02-24|1290.58
#2020-02-25|1238.93
#2020-02-26|1221.72
#2020-02-27|1136.18
#2020-02-28|1127.09
#2020-03-02|1196.61
#2020-03-03|1177.54
#2020-03-04|1199.17
#2020-03-05|1151.71
#2020-03-06|1114.39
#2020-03-09| 988.95
#2020-03-10|1054.58
#2020-03-11|1017.84
#2020-03-12| 908.26
#2020-03-13| 936.98
#2020-03-16| 787.81
#2020-03-17| 773.59
#2020-03-18| 648.26
#2020-03-19| 709.49
#2020-03-20| 700.60
#2020-03-23| 686.28
#2020-03-24| 803.47
#2020-03-25| 849.48
#2020-03-26| 864.91
#2020-03-27| 832.13
#2020-03-30| 822.25
#2020-03-31| 825.57
#2020-04-01| 761.91
#2020-04-02| 734.28
#2020-04-03| 737.80
#2020-04-06| 807.77
#2020-04-07| 851.50
#2020-04-08| 888.21
#2020-04-09| 923.11
#2020-04-10| 923.11
#2020-04-13| 954.54
#2020-04-14|1001.34
#2020-04-15| 990.37
#2020-04-16| 990.26
#2020-04-17|1024.15
#2020-04-20|1004.01
#2020-04-21| 949.01
#2020-04-22| 984.05
#2020-04-23| 973.74
#2020-04-24| 997.26
#2020-04-27|1065.03
#2020-04-28|1058.37
#2020-04-29|1104.80
#2020-04-30|1070.78
#2020-05-01| 990.78
#2020-05-04|1024.76
#2020-05-05|1036.06
#2020-05-06|1044.49
#2020-05-07|1052.24
#2020-05-08|1108.60
#2020-05-11|1088.68
#2020-05-12|1072.41
#2020-05-13|1032.67
#2020-05-14|1056.80
#2020-05-15|1059.31
#2020-05-18|1110.72
#2020-05-19|1104.51
#2020-05-20|1125.48
#2020-05-21|1138.38
#2020-05-22|1133.76
#2020-05-25|1134.05
#2020-05-26|1164.14
#2020-05-27|1182.84
#2020-05-28|1152.70
#2020-05-29|1163.04
#2020-06-01|1222.30
#2020-06-02|1224.41
#2020-06-03|1252.70
#2020-06-04|1250.58
#2020-06-05|1298.98
#2020-06-08|1349.82
#2020-06-09|1313.71
#2020-06-10|1352.71
#2020-06-11|1263.69
#2020-06-12|1262.47
#2020-06-15|1300.31
#2020-06-16|1300.72
#2020-06-17|1296.90
#2020-06-18|1302.20
#2020-06-19|1298.33
#2020-06-22|1293.55
#2020-06-23|1298.37
#2020-06-24|1245.64
#2020-06-25|1267.82
#2020-06-26|1235.34
#2020-06-29|1286.08
#2020-06-30|1337.25
#2020-07-01|1351.32
#2020-07-02|1417.97
#2020-07-03|1417.36
#2020-07-06|1534.36
#2020-07-07|1536.27
#2020-07-08|1518.98
#2020-07-09|1517.85
#2020-07-10|1632.57
#2020-07-13|1602.95
#2020-07-14|1633.71
#2020-07-15|1681.92
#2020-07-16|1657.38
#2020-07-17|1651.84
#2020-07-20|1736.16
#2020-07-21|1691.26
#2020-07-22|1715.92
#2020-07-23|1669.07
#2020-07-24|1600.49
#2020-07-27|1682.48
#2020-07-28|1641.80
#2020-07-29|1658.64
#2020-07-30|1635.00
#2020-07-31|1585.31
#2020-08-03|1630.94
#2020-08-04|1639.90
#2020-08-05|1655.76
#2020-08-06|1659.38
#2020-08-07|1635.13
#2020-08-10|1634.81
#2020-08-11|1621.95
#2020-08-12|1737.69
#2020-08-13|1770.05
#2020-08-14|1792.38
#2020-08-17|1922.55
#2020-08-18|1949.53
#2020-08-19|1936.91
#2020-08-20|2009.29
#2020-08-21|2033.80
#2020-08-24|2035.45
#2020-08-25|2034.45
#2020-08-26|2116.23
#2020-08-27|2171.88
#2020-08-28|2164.13
#2020-08-31|2331.59
#2020-09-01|2263.69
#2020-09-02|2197.17
#2020-09-03|2041.87
#2020-09-04|2081.49
#2020-09-07|2081.68
#2020-09-08|1808.83
#2020-09-09|1926.95
#2020-09-10|1925.29
#2020-09-11|1938.44
#2020-09-14|2103.12
#2020-09-15|2199.70
#2020-09-16|2166.55
#2020-09-17|2109.99
#2020-09-18|2169.56
#2020-09-21|2157.20
#2020-09-22|2068.04
#2020-09-23|1918.46
#2020-09-24|1940.18
#2020-09-25|2002.42
#2020-09-28|2066.12
#2020-09-29|2053.60
#2020-09-30|2093.97
#2020-10-01|2169.79
#2020-10-02|2067.37
#2020-10-05|2120.65
#2020-10-06|2074.03
#2020-10-07|2139.06
#2020-10-08|2149.03
#2020-10-09|2172.06
#2020-10-12|2208.91
#2020-10-13|2218.07
#2020-10-14|2260.34
#2020-10-15|2231.80
#2020-10-16|2209.43
#2020-10-19|2178.56
#2020-10-20|2171.02
#2020-10-21|2178.36
#2020-10-22|2205.11
#2020-10-23|2185.69
#2020-10-26|2164.16
#2020-10-27|2167.40
#2020-10-28|2081.50
#2020-10-29|2116.83
#2020-10-30|2032.80
#2020-11-02|2080.88
#2020-11-03|2180.51
#2020-11-04|2155.67
#2020-11-05|2248.67
#2020-11-06|2219.28
#2020-11-09|2222.62
#2020-11-10|2210.44
#2020-11-11|2226.93
#2020-11-12|2189.05
#2020-11-13|2206.43
#2020-11-16|2228.14
#2020-11-17|2334.16
#2020-11-18|2486.76
#2020-11-19|2526.16
#2020-11-20|2490.65
#2020-11-23|2618.82
#2020-11-24|2767.71
#2020-11-25|2804.15
#2020-11-26|2803.43
#2020-11-27|2844.14
#2020-11-30|2770.25
#2020-12-01|2844.65
#2020-12-02|2783.14
#2020-12-03|2864.50
#2020-12-04|2898.04
#2020-12-07|3034.59
#2020-12-08|3055.67
#2020-12-09|2918.23
#2020-12-10|2971.18
#2020-12-11|2901.06
#2020-12-14|2992.69
#2020-12-15|2984.65
#2020-12-16|2948.61
#2020-12-17|3065.94
#2020-12-18|3179.32
#2020-12-21|3025.84
#2020-12-22|2997.33
#2020-12-23|3042.22
#2020-12-24|3084.84
#2020-12-25|3084.84
#2020-12-28|3092.41
#2020-12-29|3096.69
#2020-12-30|3201.30
#2020-12-31|3232.74
#2021-01-01|3232.74
#2021-01-04|3297.69
#2021-01-05|3335.66
#2021-01-06|3434.91
#2021-01-07|3654.44
#2021-01-08|3868.07
#2021-01-11|3649.91
#2021-01-12|3818.27
#2021-01-13|3827.51
#2021-01-14|3814.06
#2021-01-15|3727.04
#2021-01-18|3727.55
#2021-01-19|3817.26
#2021-01-20|3869.01
#2021-01-21|3862.08
#2021-01-22|3860.51
#2021-01-25|3957.93
#2021-01-26|3948.98
#2021-01-27|3844.78
#2021-01-28|3763.27
#2021-01-29|3609.33
#2021-02-01|3786.58
#2021-02-02|3907.05
#2021-02-03|3869.06
#2021-02-04|3854.56
#2021-02-05|3875.48
#2021-02-08|3934.35
#2021-02-09|3887.17
#2021-02-10|3730.64
#2021-02-11|3743.46
#2021-02-12|3759.92
#2021-02-15|3760.39
#2021-02-16|3697.96
#2021-02-17|3698.86
#2021-02-18|3647.70
#2021-02-19|3651.33
#2021-02-22|3436.16
#2021-02-23|3370.30
#2021-02-24|3546.22
#2021-02-25|3305.35
#2021-02-26|3291.03
#2021-03-01|3459.49
#2021-03-02|3370.31
#2021-03-03|3251.62
#2021-03-04|3116.25
#2021-03-05|3066.99
#2021-03-08|2969.35
#2021-03-09|3332.64
#2021-03-10|3342.97
#2021-03-11|3451.06
#2021-03-12|3460.09
#2021-03-15|3502.43
#2021-03-16|3368.43
#2021-03-17|3483.98
#2021-03-18|3302.42
#2021-03-19|3313.11
#2021-03-22|3351.91
#2021-03-23|3285.55
#2021-03-24|3167.37
#2021-03-25|3218.71
#2021-03-26|3145.44
#2021-03-29|3102.90
#2021-03-30|3215.18
#2021-03-31|3320.87
#2021-04-01|3304.13
#2021-04-02|3304.13
#2021-04-05|3439.34
#2021-04-06|3451.44
#2021-04-07|3361.56
#2021-04-08|3397.60
#2021-04-09|3378.79
#2021-04-12|3464.27
#2021-04-13|3660.77
#2021-04-14|3558.57
#2021-04-15|3583.32
#2021-04-16|3588.65
#2021-04-19|3493.83
#2021-04-20|3476.07
#2021-04-21|3592.78
#2021-04-22|3503.54
#2021-04-23|3561.72
#2021-04-26|3600.12
#2021-04-27|3493.45
#2021-04-28|3456.32
#2021-04-29|3360.88
#2021-04-30|3477.68
#2021-05-03|3396.06
#2021-05-04|3338.33
#2021-05-05|3353.63
#2021-05-06|3336.40
#2021-05-07|3384.45
#2021-05-10|3211.42
#2021-05-11|3150.52
#2021-05-12|3021.90
#2021-05-13|2974.88
#2021-05-14|3060.72
#2021-05-17|3024.52
#2021-05-18|3020.75
#2021-05-19|2963.22
#2021-05-20|3054.33
#2021-05-21|3060.12
#2021-05-24|3144.09
#2021-05-25|3132.27
#2021-05-26|3214.65
#2021-05-27|3293.75
#2021-05-28|3264.96
#2021-05-31|3264.96
#2021-06-01|3275.05
#2021-06-02|3210.97
#2021-06-03|3140.52
#2021-06-04|3236.01
#2021-06-07|3247.08
#2021-06-08|3246.70
#2021-06-09|3215.95
#2021-06-10|3234.53
#2021-06-11|3242.17
#2021-06-14|3254.66
#2021-06-15|3192.41
#2021-06-16|3209.89
#2021-06-17|3225.09
#2021-06-18|3227.09
#2021-06-21|3236.42
#2021-06-22|3250.15
#2021-06-23|3381.43
#2021-06-24|3467.40
#2021-06-25|3442.98
#2021-06-28|3481.25
#2021-06-29|3460.34
#2021-06-30|3454.81
#2021-07-01|3454.80
#2021-07-02|3459.26
#2021-07-05|3459.26
#2021-07-06|3367.18
#2021-07-07|3300.57
#2021-07-08|3317.17
#2021-07-09|3365.86
#2021-07-12|3474.22
#2021-07-13|3403.58
#2021-07-14|3341.46
#2021-07-15|3317.27
#2021-07-16|3269.75
#2021-07-19|3256.52
#2021-07-20|3343.94
#2021-07-21|3339.78
#2021-07-22|3298.59
#2021-07-23|3279.38
#2021-07-26|3341.68
#2021-07-27|3285.21
#2021-07-28|3300.34
#2021-07-29|3439.26
#2021-07-30|3461.30
#2021-08-02|3540.43
#2021-08-03|3552.24
#2021-08-04|3503.21
#2021-08-05|3525.12
#2021-08-06|3479.09
#2021-08-09|3524.72
#2021-08-10|3521.65
#2021-08-11|3517.24
#2021-08-12|3564.80
#2021-08-13|3532.48
#2021-08-16|3417.84
#2021-08-17|3311.00
#2021-08-18|3392.68
#2021-08-19|3313.64
#2021-08-20|3337.66
#2021-08-23|3429.06
#2021-08-24|3457.52
#2021-08-25|3470.92
#2021-08-26|3416.72
#2021-08-27|3474.52
#2021-08-30|3527.77
#2021-08-31|3542.33
#2021-09-01|3536.63
#2021-09-02|3528.30
#2021-09-03|3527.21
#2021-09-06|3527.21
#2021-09-07|3593.87
#2021-09-08|3594.70
#2021-09-09|3592.06
#2021-09-10|3527.41
#2021-09-13|3568.48
#2021-09-14|3573.34
#2021-09-15|3636.97
#2021-09-16|3634.33
#2021-09-17|3637.97
#2021-09-20|3502.39
#2021-09-21|3535.46
#2021-09-22|3603.24
#2021-09-23|3641.78
#2021-09-24|3714.12
#2021-09-27|3792.22
#2021-09-28|3738.92
#2021-09-29|3747.65
#2021-09-30|3715.68
#2021-10-01|3725.63
#2021-10-04|3761.12
#2021-10-05|3763.16
#2021-10-06|3758.79
#2021-10-07|3843.97
#2021-10-08|3836.23
#2021-10-11|3851.01
#2021-10-12|3919.75
#2021-10-13|3931.48
#2021-10-14|3964.67
#2021-10-15|4059.47
#2021-10-18|4138.97
#2021-10-19|4114.23
#2021-10-20|4140.25
#2021-10-21|4253.48
#2021-10-22|4288.49
#2021-10-25|4689.13
#2021-10-26|4658.03
#2021-10-27|4698.20
#2021-10-28|4866.01
#2021-10-29|5002.56
#2021-11-01|5359.97
#2021-11-02|5234.27
#2021-11-03|5401.92
#2021-11-04|5483.57
#2021-11-05|5452.05
#2021-11-08|5273.36
#2021-11-09|4780.67
#2021-11-10|4920.65
#2021-11-11|4928.33
#2021-11-12|4838.85
#2021-11-15|4781.56
#2021-11-16|4920.34
#2021-11-17|5051.78
#2021-11-18|5055.24
#2021-11-19|5185.16
#2021-11-22|5283.81
#2021-11-23|5102.31
#2021-11-24|5117.88
#2021-11-25|5118.38
#2021-11-26|4961.10
#2021-11-29|5148.20
#2021-11-30|5137.43
#2021-12-01|4970.70
#2021-12-02|4972.38
#2021-12-03|4701.88
#2021-12-06|4692.47
#2021-12-07|4874.09
#2021-12-08|4930.42
#2021-12-09|4685.58
#2021-12-10|4786.15
#2021-12-13|4556.32
#2021-12-14|4515.08
#2021-12-15|4584.80
#2021-12-16|4413.23
#2021-12-17|4398.71
#2021-12-20|4259.03
#2021-12-21|4413.50
#2021-12-22|4679.44
#2021-12-23|4893.70
#2021-12-24|4894.07
#2021-12-27|5004.42
#2021-12-28|4981.57
#2021-12-29|4972.28
#2021-12-30|4921.74
#2021-12-31|4886.60
#2022-01-03|5410.37
#2022-01-04|5323.81
#2022-01-05|5074.83
#2022-01-06|5015.46
#2022-01-07|4873.27
#2022-01-10|4957.25
#2022-01-11|4984.92
#2022-01-12|5130.27
#2022-01-13|4889.97
#2022-01-14|4943.04
#2022-01-17|4943.66
#2022-01-18|4841.74
#2022-01-19|4657.96
#2022-01-20|4621.22
#2022-01-21|4408.31
#2022-01-24|4357.55
#2022-01-25|4297.45
#2022-01-26|4366.55
#2022-01-27|3970.24
#2022-01-28|4021.10
#2022-01-31|4376.68
#2022-02-01|4380.96
#2022-02-02|4291.38
#2022-02-03|4209.31
#2022-02-04|4275.64
#2022-02-07|4215.17
#2022-02-08|4264.94
#2022-02-09|4328.46
#2022-02-10|4213.38
#2022-02-11|4028.58
#2022-02-14|4084.48
#2022-02-15|4283.43
#2022-02-16|4293.95
#2022-02-17|4095.77
#2022-02-18|4032.17
#2022-02-21|4032.15
#2022-02-22|3873.07
#2022-02-23|3654.45
#2022-02-24|3785.55
#2022-02-25|3845.54
#2022-02-28|4033.33
#2022-03-01|3957.85
#2022-03-02|4058.54
#2022-03-03|3889.96
#2022-03-04|3833.56
#2022-03-07|3662.78
#2022-03-08|3739.79
#2022-03-09|3893.37
#2022-03-10|3818.38
#2022-03-11|3658.76
#2022-03-14|3547.10
#2022-03-15|3690.46
#2022-03-16|3863.79
#2022-03-17|3971.32
#2022-03-18|4105.40
#2022-03-21|4137.96
#2022-03-22|4410.79
#2022-03-23|4408.45
#2022-03-24|4473.05
#2022-03-25|4445.94
#2022-03-28|4726.98
#2022-03-29|4816.97
#2022-03-30|4771.44
#2022-03-31|4689.31
#2022-04-01|4697.20
#2022-04-04|4907.67
#2022-04-05|4676.07
#2022-04-06|4497.53
#2022-04-07|4520.79
#2022-04-08|4414.75
#2022-04-11|4257.78
#2022-04-12|4295.12
#2022-04-13|4423.31
#2022-04-14|4290.83
#2022-04-15|4290.83
#2022-04-18|4355.38
#2022-04-19|4469.46
#2022-04-20|4294.57
#2022-04-21|4379.11
#2022-04-22|4341.16
#2022-04-25|4324.37
#2022-04-26|3874.25
#2022-04-27|3903.47
#2022-04-28|3900.98
#2022-04-29|3852.70
#2022-05-02|3975.42
#2022-05-03|4013.60
#2022-05-04|4188.06
#2022-05-05|3880.71
#2022-05-06|3839.05
#2022-05-09|3527.38
#2022-05-10|3570.47
#2022-05-11|3312.30
#2022-05-12|3293.98
#2022-05-13|3492.52
#2022-05-16|3316.30
#2022-05-17|3475.43
#2022-05-18|3259.90
#2022-05-19|3273.06
#2022-05-20|3099.77
#2022-05-23|3146.16
#2022-05-24|2965.17
#2022-05-25|3086.96
#2022-05-26|3288.76
#2022-05-27|3492.77
#2022-05-30|3494.62
#2022-05-31|3493.03
#2022-06-01|3422.90
#2022-06-02|3560.76
#2022-06-03|3290.30
#2022-06-06|3341.83
#2022-06-07|3355.75
#2022-06-08|3379.32
#2022-06-09|3337.73
#2022-06-10|3222.87
#2022-06-13|3000.17
#2022-06-14|3063.85
#2022-06-15|3203.47
#2022-06-16|2935.05
#2022-06-17|2979.39
#2022-06-20|2981.65
#2022-06-21|3213.68
#2022-06-22|3205.28
#2022-06-23|3203.66
#2022-06-24|3340.86
#2022-06-27|3330.94
#2022-06-28|3191.80
#2022-06-29|3131.65
#2022-06-30|3064.90
#2022-07-01|3102.19
#2022-07-04|3102.16
#2022-07-05|3163.01
#2022-07-06|3141.04
#2022-07-07|3311.10
#2022-07-08|3371.65
#2022-07-11|3175.61
#2022-07-12|3179.48
#2022-07-13|3218.25
#2022-07-14|3224.02
#2022-07-15|3265.41
#2022-07-18|3272.30
#2022-07-19|3362.88
#2022-07-20|3395.52
#2022-07-21|3654.31
#2022-07-22|3641.83
#2022-07-25|3600.82
#2022-07-26|3483.89
#2022-07-27|3675.89
#2022-07-28|3768.19
#2022-07-29|3951.81
#2022-08-01|3969.13
#2022-08-02|4001.15
#2022-08-03|4094.14
#2022-08-04|4072.56
#2022-08-05|3859.68
#2022-08-08|3910.46
#2022-08-09|3812.55
#2022-08-10|3956.03
#2022-08-11|3895.09
#2022-08-12|4050.68
#2022-08-15|4140.58
#2022-08-16|4113.53
#2022-08-17|4067.48
#2022-08-18|4060.86
#2022-08-19|3985.82
#2022-08-22|3873.35
#2022-08-23|3944.10
#2022-08-24|3962.59
#2022-08-25|3976.83
#2022-08-26|3863.71
#2022-08-29|3834.83
#2022-08-30|3753.22
#2022-08-31|3723.61
#2022-09-01|3737.98
#2022-09-02|3662.12
#2022-09-05|3661.85
#2022-09-06|3695.31
#2022-09-07|3815.87
#2022-09-08|3882.11
#2022-09-09|4001.47
#2022-09-12|4069.21
#2022-09-13|3906.87
#2022-09-14|4012.93
#2022-09-15|4023.33
#2022-09-16|4005.84
#2022-09-19|4082.04
#2022-09-20|4022.90
#2022-09-21|3925.93
#2022-09-22|3781.90
#2022-09-23|3618.53
#2022-09-26|3619.40
#2022-09-27|3686.28
#2022-09-28|3754.69
#2022-09-29|3512.32
#2022-09-30|3467.71
#2022-10-03|3254.80
#2022-10-04|3380.92
#2022-10-05|3286.78
#2022-10-06|3257.09
#2022-10-07|3077.82
#2022-10-10|3048.74
#2022-10-11|2985.63
#2022-10-12|2992.57
#2022-10-13|3050.43
#2022-10-14|2866.07
#2022-10-17|3034.63
#2022-10-18|3059.44
#2022-10-19|3070.34
#2022-10-20|2907.50
#2022-10-21|3008.10
#2022-10-24|2992.16
#2022-10-25|3132.79
#2022-10-26|3158.23
#2022-10-27|3170.88
#2022-10-28|3222.61
#2022-10-31|3217.13
#2022-11-01|3214.74
#2022-11-02|3059.25
#2022-11-03|3072.48
#2022-11-04|3011.16
#2022-11-07|2913.03
#2022-11-08|2855.01
#2022-11-09|2685.81
#2022-11-10|2877.50
#2022-11-11|2956.07
#2022-11-14|2886.86
#2022-11-15|2935.12
#2022-11-16|2830.25
#2022-11-17|2787.23
#2022-11-18|2765.80
#2022-11-21|2629.84
#2022-11-22|2659.89
#2022-11-23|2795.27
#2022-11-24|2795.03
#2022-11-25|2794.18
#2022-11-28|2771.79
#2022-11-29|2750.91
#2022-11-30|2915.81
#2022-12-01|2917.32
#2022-12-02|2911.84
#2022-12-05|2758.88
#2022-12-06|2716.37
#2022-12-07|2649.85
#2022-12-08|2644.40
#2022-12-09|2697.89
#2022-12-12|2591.49
#2022-12-13|2522.74
#2022-12-14|2473.55
#2022-12-15|2465.70
#2022-12-16|2358.98
#2022-12-19|2342.70
#2022-12-20|2212.62
#2022-12-21|2222.57
#2022-12-22|2064.11
#2022-12-23|2045.02
#2022-12-26|2045.02
#2022-12-27|1893.28
#2022-12-28|1917.93
#2022-12-29|2038.11
#2022-12-30|2049.47
#2023-01-02|2049.47
#2023-01-03|1892.82
#2023-01-04|1969.63
#2023-01-05|1936.42
#2023-01-06|1983.12
#2023-01-09|2053.59
#2023-01-10|2056.75
#2023-01-11|2116.95
#2023-01-12|2133.72
#2023-01-13|2100.83
#2023-01-16|2100.70
#2023-01-17|2195.43
#2023-01-18|2158.10
#2023-01-19|2124.11
#2023-01-20|2197.93
#2023-01-23|2329.93
#2023-01-24|2322.53
#2023-01-25|2331.97
#2023-01-26|2501.81
#2023-01-27|2714.89
#2023-01-30|2578.31
#2023-01-31|2682.51
#2023-02-01|2778.36
#2023-02-02|2875.84
#2023-02-03|2865.09
#2023-02-06|2910.38
#2023-02-07|2936.30
#2023-02-08|2981.72
#2023-02-09|3041.65
#2023-02-10|2914.60
#2023-02-13|2907.30
#2023-02-14|3069.33
#2023-02-15|3132.33
#2023-02-16|3002.85
#2023-02-17|3068.46
#2023-02-20|3068.63
#2023-02-21|2918.05
#2023-02-22|2954.27
#2023-02-23|2953.45
#2023-02-24|2892.44
#2023-02-27|3013.12
#2023-02-28|2992.22
#2023-03-01|2957.91
#2023-03-02|2843.04
#2023-03-03|2937.68
#2023-03-06|2889.76
#2023-03-07|2810.06
#2023-03-08|2753.84
#2023-03-09|2629.98
#2023-03-10|2613.66
#2023-03-13|2613.03
#2023-03-14|2708.52
#2023-03-15|2658.03
#2023-03-16|2709.78
#2023-03-17|2642.50
#2023-03-20|2679.15
#2023-03-21|2852.66
#2023-03-22|2767.71
#2023-03-23|2773.35
#2023-03-24|2756.37
#2023-03-27|2776.99
#2023-03-28|2749.98
#2023-03-29|2820.00
#2023-03-30|2841.73
#2023-03-31|2988.03
#2023-04-03|2852.14
#2023-04-04|2818.81
#2023-04-05|2727.27
#2023-04-06|2716.09
#2023-04-07|2716.09
#2023-04-10|2730.17
#2023-04-11|2759.67
#2023-04-12|2685.61
#2023-04-13|2739.36
#2023-04-14|2729.92
#2023-04-17|2758.63
#2023-04-18|2732.08
#2023-04-19|2678.44
#2023-04-20|2482.29
#2023-04-21|2499.94
#2023-04-24|2485.01
#2023-04-25|2445.37
#2023-04-26|2366.57
#2023-04-27|2442.01
#2023-04-28|2493.77
#2023-05-01|2471.61
#2023-05-02|2446.84
#2023-05-03|2444.74
#2023-05-04|2428.96
#2023-05-05|2547.68
#2023-05-08|2571.57
#2023-05-09|2535.23
#2023-05-10|2529.46
#2023-05-11|2564.85
#2023-05-12|2509.77
#2023-05-15|2494.11
#2023-05-16|2477.08
#2023-05-17|2568.20
#2023-05-18|2606.98
#2023-05-19|2639.06
#2023-05-22|2733.33
#2023-05-23|2699.34
#2023-05-24|2651.41
#2023-05-25|2669.48
#2023-05-26|2780.26
#2023-05-29|2780.55
#2023-05-30|2867.64
#2023-05-31|2869.90
#2023-06-01|2912.21
#2023-06-02|3003.77
#2023-06-05|3039.86
#2023-06-06|3097.17
#2023-06-07|3146.30
#2023-06-08|3251.10
#2023-06-09|3357.57
#2023-06-12|3422.80
#2023-06-13|3533.41
#2023-06-14|3512.59
#2023-06-15|3514.09
#2023-06-16|3560.95
#2023-06-19|3560.59
#2023-06-20|3694.74
#2023-06-21|3531.75
#2023-06-22|3579.37
#2023-06-23|3484.46
#2023-06-26|3331.40
#2023-06-27|3446.73
#2023-06-28|3523.89
#2023-06-29|3545.97
#2023-06-30|3601.49
#2023-07-03|3802.30
#2023-07-04|3802.76
#2023-07-05|3835.64
#2023-07-06|3773.18
#2023-07-07|3764.05
#2023-07-10|3719.41
#2023-07-11|3729.28
#2023-07-12|3760.23
#2023-07-13|3819.26
#2023-07-14|3843.41
#2023-07-17|3914.91
#2023-07-18|3952.01
#2023-07-19|3934.42
#2023-07-20|3630.68
#2023-07-21|3596.38
#2023-07-24|3699.38
#2023-07-25|3645.82
#2023-07-26|3646.47
#2023-07-27|3552.82
#2023-07-28|3658.43
#2023-07-31|3673.77
#2023-08-01|3608.61
#2023-08-02|3510.98
#2023-08-03|3567.88
#2023-08-04|3497.63
#2023-08-07|3474.62
#2023-08-08|3452.70
#2023-08-09|3361.66
#2023-08-10|3371.03
#2023-08-11|3332.66
#2023-08-14|3305.63
#2023-08-15|3219.33
#2023-08-16|3134.70
#2023-08-17|3065.25
#2023-08-18|3030.47
#2023-08-21|3197.28
#2023-08-22|3209.45
#2023-08-23|3257.11
#2023-08-24|3173.04
#2023-08-25|3268.65
#2023-08-28|3276.66
#2023-08-29|3482.06
#2023-08-30|3482.15
#2023-08-31|3494.46
#2023-09-01|3365.73
#2023-09-04|3365.65
#2023-09-05|3477.16
#2023-09-06|3424.80
#2023-09-07|3411.65
#2023-09-08|3385.54
#2023-09-11|3643.56
#2023-09-12|3592.54
#2023-09-13|3628.99
#2023-09-14|3684.27
#2023-09-15|3668.89
#2023-09-18|3562.18
#2023-09-19|3581.16
#2023-09-20|3530.96
#2023-09-21|3440.85
#2023-09-22|3328.91
#2023-09-25|3360.78
#2023-09-26|3318.53
#2023-09-27|3281.52
#2023-09-28|3357.08
#2023-09-29|3397.12
#2023-10-02|3402.47
#2023-10-03|3326.99
#2023-10-04|3486.64
#2023-10-05|3452.52
#2023-10-06|3471.52
#2023-10-09|3465.12
#2023-10-10|3517.42
#2023-10-11|3509.43
#2023-10-12|3452.97
#2023-10-13|3361.95
#2023-10-16|3401.60
#2023-10-17|3414.87
#2023-10-18|3263.39
#2023-10-19|3006.89
#2023-10-20|2926.71
#2023-10-23|2919.47
#2023-10-24|2962.53
#2023-10-25|2919.63
#2023-10-26|2841.24
#2023-10-27|2819.16
#2023-10-30|2713.87
#2023-10-31|2760.01
#2023-11-01|2809.73
#2023-11-02|2944.39
#2023-11-03|2981.19
#2023-11-06|2960.30
#2023-11-07|2987.35
#2023-11-08|2973.30
#2023-11-09|2831.08
#2023-11-10|2889.19
#2023-11-13|2984.97
#2023-11-14|3157.27
#2023-11-15|3218.09
#2023-11-16|3108.29
#2023-11-17|3125.56
#2023-11-20|3144.18
#2023-11-21|3190.76
#2023-11-22|3122.16
#2023-11-23|3122.24
#2023-11-24|3140.85
#2023-11-27|3144.37
#2023-11-28|3258.14
#2023-11-29|3248.96
#2023-11-30|3200.24
#2023-12-01|3204.90
#2023-12-04|3177.45
#2023-12-05|3197.40
#2023-12-06|3212.38
#2023-12-07|3251.48
#2023-12-08|3266.60
#2023-12-11|3226.58
#2023-12-12|3194.18
#2023-12-13|3229.29
#2023-12-14|3401.51
#2023-12-15|3417.33
#2023-12-18|3403.69
#2023-12-19|3466.62
#2023-12-20|3346.33
#2023-12-21|3442.31
#2023-12-22|3420.77
#2023-12-25|3420.77
#2023-12-26|3467.35
#2023-12-27|3517.65
#2023-12-28|3431.56
#2023-12-29|3376.89
#2024-01-01|3376.89
#2024-01-02|3370.39
#2024-01-03|3238.24
#2024-01-04|3230.88
#2024-01-05|3232.14
#2024-01-08|3273.88
#2024-01-09|3206.02
#2024-01-10|3194.65
#2024-01-11|3120.80
#2024-01-12|3018.86
#2024-01-15|3017.85
#2024-01-16|3030.24
#2024-01-17|2972.07
#2024-01-18|2925.92
#2024-01-19|2938.28
#2024-01-22|2908.24
#2024-01-23|2915.63
#2024-01-24|2891.03
#2024-01-25|2636.45
#2024-01-26|2648.91
#2024-01-29|2739.32
#2024-01-30|2762.77
#2024-01-31|2710.34
#2024-02-01|2739.90
#2024-02-02|2729.00
#2024-02-05|2637.53
#2024-02-06|2696.12
#2024-02-07|2732.94
#2024-02-08|2754.13
#2024-02-09|2793.79
#2024-02-12|2749.18
#2024-02-13|2682.50
#2024-02-14|2733.72
#2024-02-15|2868.61
#2024-02-16|2857.46
#2024-02-19|2857.42
#2024-02-20|2789.75
#2024-02-21|2800.31
#2024-02-22|2819.54
#2024-02-23|2760.63
#2024-02-26|2838.46
#2024-02-27|2851.09
#2024-02-28|2883.17
#2024-02-29|2885.89
#2024-03-01|2892.39
#2024-03-04|2741.75
#2024-03-05|2661.27
#2024-03-06|2610.86
#2024-03-07|2635.89
#2024-03-08|2597.01
#2024-03-11|2622.09
#2024-03-12|2618.32
#2024-03-13|2541.04
#2024-03-14|2448.08
#2024-03-15|2468.49
#2024-03-18|2581.24
#2024-03-19|2560.52
#2024-03-20|2626.84
#2024-03-21|2604.60
#2024-03-22|2576.28
#2024-03-25|2594.40
#2024-03-26|2639.07
#2024-03-27|2682.52
#2024-03-28|2646.44
#2024-03-29|2646.44
#2024-04-01|2638.53
#2024-04-02|2539.91
#2024-04-03|2564.00
#2024-04-04|2572.42
#2024-04-05|2509.74
#2024-04-08|2601.69
#2024-04-09|2652.26
#2024-04-10|2574.78
#2024-04-11|2601.22
#2024-04-12|2547.21
#2024-04-15|2433.43
#2024-04-16|2381.70
#2024-04-17|2357.08
#2024-04-18|2308.10
#2024-04-19|2281.50
#2024-04-22|2244.72
#2024-04-23|2276.72
#2024-04-24|2464.76
#2024-04-25|2548.79
#2024-04-26|2530.03
#2024-04-29|2808.91
#2024-04-30|2669.02
#2024-05-01|2633.05
#2024-05-02|2652.45
#2024-05-03|2668.97
#2024-05-06|2715.52
#2024-05-07|2634.95
#2024-05-08|2601.96
#2024-05-09|2574.30
#2024-05-10|2533.57
#2024-05-13|2578.68
#2024-05-14|2641.27
#2024-05-15|2599.38
#2024-05-16|2611.04
#2024-05-17|2636.54
#2024-05-20|2603.41
#2024-05-21|2724.73
#2024-05-22|2648.06
#2024-05-23|2570.02
#2024-05-24|2636.82
#2024-05-27|2637.44
#2024-05-28|2598.02
#2024-05-29|2580.82
#2024-05-30|2620.05
#2024-05-31|2629.67
#2024-06-03|2617.69
#2024-06-04|2592.61
#2024-06-05|2594.13
#2024-06-06|2625.97
#2024-06-07|2622.73
#2024-06-10|2591.18
#2024-06-11|2550.07
#2024-06-12|2624.14
#2024-06-13|2666.64
#2024-06-14|2600.94
#2024-06-17|2710.97
#2024-06-18|2681.31
#2024-06-19|2680.97
#2024-06-20|2651.91
#2024-06-21|2668.31
#2024-06-24|2676.16
#2024-06-25|2713.22
#2024-06-26|2808.20
#2024-06-27|2820.16
#2024-06-28|2832.97
#2024-07-01|2961.25
#2024-07-02|3199.14
#2024-07-03|3358.77
#2024-07-04|3358.84
#2024-07-05|3410.96
#2024-07-08|3431.56
#2024-07-09|3528.04
#2024-07-10|3548.49
#2024-07-11|3331.18
#2024-07-12|3430.53
#2024-07-15|3478.97
#2024-07-16|3534.40
#2024-07-17|3447.79
#2024-07-18|3449.72
#2024-07-19|3319.27
#2024-07-22|3461.84
#2024-07-23|3387.39
#2024-07-24|3051.23
#2024-07-25|3049.56
#2024-07-26|3048.67
#2024-07-29|3178.98
#2024-07-30|3076.32
#2024-07-31|3183.72
#2024-08-01|3008.67
#2024-08-02|2880.73
#2024-08-05|2771.13
#2024-08-06|2792.98
#2024-08-07|2693.08
#2024-08-08|2788.98
#2024-08-09|2798.94
#2024-08-12|2760.52
#2024-08-13|2882.54
#2024-08-14|2813.80
#2024-08-15|2967.07
#2024-08-16|2990.44
#2024-08-19|3071.62
#2024-08-20|3051.74
#2024-08-21|3086.22
#2024-08-22|2949.57
#2024-08-23|3078.02
#2024-08-26|3002.30
#2024-08-27|2959.32
#2024-08-28|2915.49
#2024-08-29|2925.41
#2024-08-30|3013.77
#2024-09-02|3013.72
#2024-09-03|2959.43
#2024-09-04|3052.93
#2024-09-05|3161.88
#2024-09-06|2939.04
#2024-09-09|3001.99
#2024-09-10|3083.79
#2024-09-11|3109.52
#2024-09-12|3138.32
#2024-09-13|3150.10
#2024-09-16|3113.80
#2024-09-17|3134.12
#2024-09-18|3131.37
#2024-09-19|3314.22
#2024-09-20|3245.66
#2024-09-23|3372.58
#2024-09-24|3421.62
#2024-09-25|3425.29
#2024-09-26|3408.59
#2024-09-27|3484.83
#2024-09-30|3478.87
#2024-10-01|3437.43
#2024-10-02|3336.64
#2024-10-03|3243.50
#2024-10-04|3350.42
#2024-10-07|3250.09
#2024-10-08|3286.08
#2024-10-09|3262.28
#2024-10-10|3236.20
#2024-10-11|3017.69
#2024-10-14|3039.18
#2024-10-15|3036.25
#2024-10-16|3065.62
#2024-10-17|3061.55
#2024-10-18|3062.46
#2024-10-21|3032.54
#2024-10-22|3030.67
#2024-10-23|2980.79
#2024-10-24|3480.18
#2024-10-25|3571.30
#2024-10-28|3513.30
#2024-10-29|3457.49
#2024-10-30|3436.29
#2024-10-31|3328.81
#2024-11-01|3321.51
#2024-11-04|3262.90
#2024-11-05|3367.66
#2024-11-06|3779.07
#2024-11-07|3872.75
#2024-11-08|4134.47
#2024-11-11|4459.05
#2024-11-12|4223.85
#2024-11-13|4248.76
#2024-11-14|4035.83
#2024-11-15|4131.78
#2024-11-18|4325.00
#2024-11-19|4390.74
#2024-11-20|4342.27
#2024-11-21|4326.05
#2024-11-22|4487.18
#2024-11-25|4360.57
#2024-11-26|4322.40
#2024-11-27|4270.56
#2024-11-28|4270.42
#2024-11-29|4403.88
#2024-12-02|4527.45
#2024-12-03|4457.84
#2024-12-04|4526.60
#2024-12-05|4646.38
#2024-12-06|4860.38
#2024-12-09|4874.66
#2024-12-10|4992.77
#2024-12-11|5241.16
#2024-12-12|5170.12
#2024-12-13|5363.34
#2024-12-16|5643.01
#2024-12-17|5816.22
#2024-12-18|5367.42
#2024-12-19|5324.26
#2024-12-20|5175.69
#2024-12-23|5282.42
#2024-12-24|5634.12
#2024-12-25|5634.12
#2024-12-26|5549.33
#2024-12-27|5303.86
#2024-12-30|5141.23
#2024-12-31|4993.05
#2025-01-01|4993.05
#2025-01-02|4712.51
#2025-01-03|5066.67
#2025-01-06|5080.43
#2025-01-07|4887.61
#2025-01-08|4883.71
#2025-01-09|4883.13
#2025-01-10|4872.40
#2025-01-13|4967.86
#2025-01-14|4898.51
#2025-01-15|5253.59
#2025-01-16|5101.41
#2025-01-17|5237.38
#2025-01-20|5237.53
#2025-01-21|5225.89
#2025-01-22|5112.48
#2025-01-23|5090.71
#2025-01-24|5027.68
#2025-01-27|4936.79
#2025-01-28|4918.86
#2025-01-29|4819.84
#2025-01-30|4942.63
#2025-01-31|4981.50
#2025-02-03|4739.90
#2025-02-04|4843.23
#2025-02-05|4686.72
#2025-02-06|4633.57
#2025-02-07|4492.21
#2025-02-10|4372.19
#2025-02-11|4131.83
#2025-02-12|4223.20
#2025-02-13|4442.74
#2025-02-14|4447.31
#2025-02-17|4447.26
#2025-02-18|4429.23
#2025-02-19|4496.04
#2025-02-20|4433.18
#2025-02-21|4238.58
#2025-02-24|4159.71
#2025-02-25|3859.35
#2025-02-26|3734.61
#2025-02-27|3631.76
#2025-02-28|3762.74
#2025-03-03|3658.63
#2025-03-04|3505.17
#2025-03-05|3608.76
#2025-03-06|3435.17
#2025-03-07|3436.42
#2025-03-10|3001.77
#2025-03-11|3082.37
#2025-03-12|3267.25
#2025-03-13|3176.78
#2025-03-14|3290.09
#2025-03-17|3168.17
#2025-03-18|3031.59
#2025-03-19|3153.75
#2025-03-20|3149.76
#2025-03-21|3286.99
#2025-03-24|3627.37
#2025-03-25|3737.63
#2025-03-26|3556.88
#2025-03-27|3547.96
#2025-03-28|3433.01
#2025-03-31|3391.57
#2025-04-01|3496.02
#2025-04-02|3657.86
#2025-04-03|3460.06
#2025-04-04|3144.56
#2025-04-07|3064.16
#2025-04-08|2919.09
#2025-04-09|3511.72
#2025-04-10|3274.96
#2025-04-11|3276.99
#2025-04-14|3293.55
#2025-04-15|3304.72
#2025-04-16|3161.73
#2025-04-17|3167.58
#2025-04-18|3167.58
#2025-04-21|3008.75
#2025-04-22|3133.80
#2025-04-23|3281.36
#2025-04-24|3384.37
#2025-04-25|3665.83
#2025-04-28|3679.00
#2025-04-29|3750.23
#2025-04-30|3634.41
#2025-05-01|3618.61
#2025-05-02|3696.98
#2025-05-05|3617.13
#2025-05-06|3565.77
#2025-05-07|3570.66
#2025-05-08|3679.28
#2025-05-09|3832.97
#2025-05-12|4075.86
#2025-05-13|4254.25
#2025-05-14|4405.89
#2025-05-15|4354.74
#2025-05-16|4438.92
#2025-05-19|4350.49
#2025-05-20|4371.22
#2025-05-21|4257.53
#2025-05-22|4326.15
#2025-05-23|4301.18
#2025-05-26|4301.74
#2025-05-27|4564.04
#2025-05-28|4490.74
#2025-05-29|4508.22
#2025-05-30|4379.85
#2025-06-02|4322.84
#2025-06-03|4351.18
#2025-06-04|4209.91
#2025-06-05|3684.99
#2025-06-06|3805.12
#2025-06-09|3958.13
#2025-06-10|4162.34
#2025-06-11|4167.44
#2025-06-12|4080.90
#2025-06-13|4137.96
#2025-06-16|4188.72
#2025-06-17|4037.75
#2025-06-18|4100.94
#2025-06-19|4100.59
#2025-06-20|4103.85
#2025-06-23|4399.34
#2025-06-24|4313.25
#2025-06-25|4161.63
#2025-06-26|4150.09
#2025-06-27|4131.20
#2025-06-30|4064.94
#2025-07-01|3900.62
#2025-07-02|4076.57
#2025-07-03|4075.75
#2025-07-04|4075.47
#2025-07-07|3830.37
#2025-07-08|3878.74
#2025-07-09|3860.83
#2025-07-10|4018.98
#2025-07-11|4053.98
#2025-07-14|4092.80
#2025-07-15|4015.38
#2025-07-16|4131.66
#2025-07-17|4112.68
#2025-07-18|4223.78
#2025-07-21|4213.34
#2025-07-22|4245.96
#2025-07-23|4272.32
#2025-07-24|3958.11
#2025-07-25|4084.09
#2025-07-28|4183.06
#2025-07-29|4120.70
#2025-07-30|4090.61
#2025-07-31|3978.43
#2025-08-01|3906.07
#2025-08-04|3982.62
#2025-08-05|3978.23
#2025-08-06|4101.54
#2025-08-07|4132.57
#2025-08-08|4215.69
#2025-08-11|4319.82
#2025-08-12|4349.73
#2025-08-13|4349.11
#2025-08-14|4308.55
#2025-08-15|4252.35
#2025-08-18|4303.88
#2025-08-19|4245.55
#2025-08-20|4180.61
#2025-08-21|4134.66
#2025-08-22|4376.44
#2025-08-25|4450.48
#2025-08-26|4509.38
#2025-08-27|4488.18
#2025-08-28|4445.46
#2025-08-29|4312.39
#2025-09-01|4312.32
#2025-09-02|4257.88
#2025-09-03|4307.49
#2025-09-04|4360.17
#2025-09-05|4500.04
#2025-09-08|4451.54
#2025-09-09|4453.93
#2025-09-10|4458.86
#2025-09-11|4705.54
#2025-09-12|4998.28
#2025-09-15|5154.42
#2025-09-16|5280.92
#2025-09-17|5328.98
#2025-09-18|5236.29
#2025-09-19|5333.59
#2025-09-22|5425.76
#2025-09-23|5334.36
#2025-09-24|5524.88
#2025-09-25|5311.57
#2025-09-26|5509.07
#2025-09-29|5540.46
#2025-09-30|5553.77
#2025-10-01|5722.87
#2025-10-02|5455.18
#2025-10-03|5397.08
#2025-10-06|5648.60
#2025-10-07|5403.65
#2025-10-08|5457.97
#2025-10-09|5413.03
#2025-10-10|5161.41
#2025-10-13|5414.12
#2025-10-14|5351.16
#2025-10-15|5422.04
#2025-10-16|5348.15
#2025-10-17|5470.11
#2025-10-20|5560.12
#2025-10-21|5549.26
#2025-10-22|5506.36
#2025-10-23|5615.96
#2025-10-24|5477.00
#2025-10-27|5675.15
#2025-10-28|5766.00
#2025-10-29|5774.13
#2025-10-30|5527.65
#2025-10-31|5714.69
#2025-11-03|5838.70
#2025-11-04|5563.49
#2025-11-05|5784.90
#2025-11-06|5604.71
#2025-11-07|5434.63
#2025-11-10|5610.38
#2025-11-11|5557.17
#2025-11-12|5461.60
#2025-11-13|5137.00
#2025-11-14|5150.92
#2025-11-17|5183.38
#2025-11-18|5099.54
#2025-11-19|5126.08
#2025-11-20|5015.30
#2025-11-21|4992.38
#2025-11-24|5292.44
#2025-11-25|5324.34
#2025-11-26|5405.99
#2025-11-27|5405.96
#2025-11-28|5452.64
#2025-12-01|5449.32
#2025-12-02|5439.29
#2025-12-03|5640.09
#2025-12-04|5729.43
#2025-12-05|5735.76
#2025-12-08|5563.62
#2025-12-09|5628.51
#2025-12-10|5720.99
#2025-12-11|5674.89
#2025-12-12|5814.06
#2025-12-15|5998.04
#2025-12-16|6155.54
#2025-12-17|5894.87
#2025-12-18|6084.78
#2025-12-19|6074.51
#2025-12-22|6156.41
#2025-12-23|6114.24
#2025-12-24|6114.83
#2025-12-25|6114.83
#2025-12-26|6000.97
#2025-12-29|5826.00
#2025-12-30|5761.86
#2025-12-31|5703.20
#2026-01-01|5703.20
#2026-01-02|5579.35
#2026-01-05|5742.23
#2026-01-06|5539.52
#2026-01-07|5520.26
#2026-01-08|5592.69
#2026-01-09|5685.76
#2026-01-12|5726.90
#2026-01-13|5709.72
#2026-01-14|5604.62
#2026-01-15|5595.95
#2026-01-16|5574.38
#2026-01-19|5574.39
#2026-01-20|5350.70
#2026-01-21|5510.15
#2026-01-22|5705.61
#2026-01-23|5693.57
#2026-01-26|5537.94
#2026-01-27|5519.10
#2026-01-28|5517.67
#2026-01-29|5359.60
#2026-01-30|5498.88
#2026-02-02|5405.34
#2026-02-03|5411.82
#2026-02-04|5244.92
#2026-02-05|5132.04
#2026-02-06|5299.86
#2026-02-09|5354.45
#2026-02-10|5446.04
#2026-02-11|5490.98
#2026-02-12|5363.92
#2026-02-13|5394.14
#2026-02-16|5394.16
#2026-02-17|5301.43
#2026-02-18|5310.68
#2026-02-19|5302.28
#2026-02-20|5301.70
#2026-02-23|5151.60
#2026-02-24|5274.39
#2026-02-25|5369.77
#2026-02-26|5265.21
#2026-02-27|5183.68
#2026-03-02|5178.85
#2026-03-03|5042.18
#2026-03-04|5199.87
#2026-03-05|5182.30
#2026-03-06|5075.65
#2026-03-09|5096.64
#2026-03-10|5104.03
#2026-03-11|5198.21
#2026-03-12|5042.45
#2026-03-13|4987.78
#2026-03-16|5042.24
#2026-03-17|5091.34
#2026-03-18|5010.03
#2026-03-19|4867.02
#2026-03-20|4717.50
#2026-03-23|4883.10
#2026-03-24|4914.44
#2026-03-25|4947.27
#2026-03-26|4784.99
#2026-03-27|4653.50
#2026-03-30|4573.69
#2026-03-31|4775.70
#2026-04-01|4887.88