Table Data - Nasdaq N America Automobiles and Parts Large Mid Cap Total Return Index
| Title | Nasdaq N America Automobiles and Parts Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4010LMT |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQNA4010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 628.12 |
| 2001-04-02 | 632.99 |
| 2001-04-03 | 609.23 |
| 2001-04-04 | 628.46 |
| 2001-04-05 | 639.21 |
| 2001-04-06 | 627.14 |
| 2001-04-09 | 647.21 |
| 2001-04-10 | 653.83 |
| 2001-04-11 | 644.13 |
| 2001-04-12 | 656.39 |
| 2001-04-13 | . |
| 2001-04-16 | 656.55 |
| 2001-04-17 | 657.58 |
| 2001-04-18 | 697.87 |
| 2001-04-19 | 694.42 |
| 2001-04-20 | 687.61 |
| 2001-04-23 | 682.54 |
| 2001-04-24 | 676.08 |
| 2001-04-25 | 668.86 |
| 2001-04-26 | 675.52 |
| 2001-04-27 | 682.81 |
| 2001-04-30 | 682.80 |
| 2001-05-01 | 670.41 |
| 2001-05-02 | 689.75 |
| 2001-05-03 | 677.54 |
| 2001-05-04 | 683.65 |
| 2001-05-07 | 677.62 |
| 2001-05-08 | 672.33 |
| 2001-05-09 | 670.03 |
| 2001-05-10 | 673.83 |
| 2001-05-11 | 663.45 |
| 2001-05-14 | 664.35 |
| 2001-05-15 | 667.45 |
| 2001-05-16 | 683.45 |
| 2001-05-17 | 684.20 |
| 2001-05-18 | 676.07 |
| 2001-05-21 | 673.40 |
| 2001-05-22 | 670.07 |
| 2001-05-23 | 657.08 |
| 2001-05-24 | 660.42 |
| 2001-05-25 | 648.83 |
| 2001-05-28 | . |
| 2001-05-29 | 652.03 |
| 2001-05-30 | 639.52 |
| 2001-05-31 | 643.44 |
| 2001-06-01 | 652.51 |
| 2001-06-04 | 648.02 |
| 2001-06-05 | 650.35 |
| 2001-06-06 | 647.83 |
| 2001-06-07 | 648.90 |
| 2001-06-08 | 646.78 |
| 2001-06-11 | 654.70 |
| 2001-06-12 | 653.34 |
| 2001-06-13 | 652.59 |
| 2001-06-14 | 648.69 |
| 2001-06-15 | 643.27 |
| 2001-06-18 | 660.16 |
| 2001-06-19 | 655.88 |
| 2001-06-20 | 660.37 |
| 2001-06-21 | 687.25 |
| 2001-06-22 | 670.50 |
| 2001-06-25 | 668.33 |
| 2001-06-26 | 665.48 |
| 2001-06-27 | 659.81 |
| 2001-06-28 | 672.07 |
| 2001-06-29 | 670.13 |
| 2001-07-02 | 677.40 |
| 2001-07-03 | 679.61 |
| 2001-07-04 | . |
| 2001-07-05 | 673.24 |
| 2001-07-06 | 656.02 |
| 2001-07-09 | 663.19 |
| 2001-07-10 | 669.04 |
| 2001-07-11 | 682.61 |
| 2001-07-12 | 693.92 |
| 2001-07-13 | 702.23 |
| 2001-07-16 | 700.71 |
| 2001-07-17 | 706.48 |
| 2001-07-18 | 696.21 |
| 2001-07-19 | 696.58 |
| 2001-07-20 | 698.92 |
| 2001-07-23 | 686.86 |
| 2001-07-24 | 673.14 |
| 2001-07-25 | 683.87 |
| 2001-07-26 | 685.20 |
| 2001-07-27 | 684.63 |
| 2001-07-30 | 682.45 |
| 2001-07-31 | 687.59 |
| 2001-08-01 | 685.54 |
| 2001-08-02 | 689.27 |
| 2001-08-03 | 686.93 |
| 2001-08-06 | 681.57 |
| 2001-08-07 | 678.84 |
| 2001-08-08 | 666.50 |
| 2001-08-09 | 667.81 |
| 2001-08-10 | 674.48 |
| 2001-08-13 | 660.42 |
| 2001-08-14 | 654.93 |
| 2001-08-15 | 646.69 |
| 2001-08-16 | 656.97 |
| 2001-08-17 | 620.88 |
| 2001-08-20 | 593.14 |
| 2001-08-21 | 589.56 |
| 2001-08-22 | 597.48 |
| 2001-08-23 | 588.09 |
| 2001-08-24 | 595.85 |
| 2001-08-27 | 593.11 |
| 2001-08-28 | 589.32 |
| 2001-08-29 | 584.93 |
| 2001-08-30 | 570.70 |
| 2001-08-31 | 578.35 |
| 2001-09-03 | . |
| 2001-09-04 | 582.73 |
| 2001-09-05 | 575.95 |
| 2001-09-06 | 563.05 |
| 2001-09-07 | 543.84 |
| 2001-09-10 | 551.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 484.22 |
| 2001-09-18 | 480.71 |
| 2001-09-19 | 470.18 |
| 2001-09-20 | 445.17 |
| 2001-09-21 | 449.10 |
| 2001-09-24 | 480.43 |
| 2001-09-25 | 467.49 |
| 2001-09-26 | 464.36 |
| 2001-09-27 | 469.73 |
| 2001-09-28 | 490.30 |
| 2001-10-01 | 491.18 |
| 2001-10-02 | 502.72 |
| 2001-10-03 | 508.46 |
| 2001-10-04 | 494.37 |
| 2001-10-05 | 502.40 |
| 2001-10-08 | 495.52 |
| 2001-10-09 | 494.25 |
| 2001-10-10 | 520.08 |
| 2001-10-11 | 527.40 |
| 2001-10-12 | 521.41 |
| 2001-10-15 | 527.14 |
| 2001-10-16 | 525.80 |
| 2001-10-17 | 509.13 |
| 2001-10-18 | 504.42 |
| 2001-10-19 | 502.42 |
| 2001-10-22 | 507.52 |
| 2001-10-23 | 511.80 |
| 2001-10-24 | 508.50 |
| 2001-10-25 | 513.34 |
| 2001-10-26 | 518.78 |
| 2001-10-29 | 497.76 |
| 2001-10-30 | 489.77 |
| 2001-10-31 | 490.66 |
| 2001-11-01 | 502.90 |
| 2001-11-02 | 504.12 |
| 2001-11-05 | 511.78 |
| 2001-11-06 | 514.70 |
| 2001-11-07 | 505.53 |
| 2001-11-08 | 515.20 |
| 2001-11-09 | 509.82 |
| 2001-11-12 | 504.45 |
| 2001-11-13 | 518.27 |
| 2001-11-14 | 524.43 |
| 2001-11-15 | 535.99 |
| 2001-11-16 | 539.06 |
| 2001-11-19 | 551.02 |
| 2001-11-20 | 543.04 |
| 2001-11-21 | 535.76 |
| 2001-11-22 | . |
| 2001-11-23 | 551.26 |
| 2001-11-26 | 564.70 |
| 2001-11-27 | 559.43 |
| 2001-11-28 | 550.68 |
| 2001-11-29 | 557.47 |
| 2001-11-30 | 571.04 |
| 2001-12-03 | 552.75 |
| 2001-12-04 | 555.42 |
| 2001-12-05 | 559.59 |
| 2001-12-06 | 572.20 |
| 2001-12-07 | 563.22 |
| 2001-12-10 | 551.19 |
| 2001-12-11 | 548.45 |
| 2001-12-12 | 549.94 |
| 2001-12-13 | 538.05 |
| 2001-12-14 | 540.23 |
| 2001-12-17 | 531.44 |
| 2001-12-18 | 535.09 |
| 2001-12-19 | 535.28 |
| 2001-12-20 | 537.03 |
| 2001-12-21 | 536.15 |
| 2001-12-24 | 536.59 |
| 2001-12-25 | . |
| 2001-12-26 | 541.02 |
| 2001-12-27 | 546.50 |
| 2001-12-28 | 550.23 |
| 2001-12-31 | 544.92 |
| 2002-01-01 | . |
| 2002-01-02 | 549.98 |
| 2002-01-03 | 557.74 |
| 2002-01-04 | 564.21 |
| 2002-01-07 | 560.87 |
| 2002-01-08 | 558.72 |
| 2002-01-09 | 558.00 |
| 2002-01-10 | 543.81 |
| 2002-01-11 | 542.58 |
| 2002-01-14 | 539.56 |
| 2002-01-15 | 536.74 |
| 2002-01-16 | 534.14 |
| 2002-01-17 | 536.65 |
| 2002-01-18 | 530.89 |
| 2002-01-21 | . |
| 2002-01-22 | 527.35 |
| 2002-01-23 | 530.70 |
| 2002-01-24 | 527.62 |
| 2002-01-25 | 531.69 |
| 2002-01-28 | 546.77 |
| 2002-01-29 | 538.01 |
| 2002-01-30 | 546.14 |
| 2002-01-31 | 557.26 |
| 2002-02-01 | 551.88 |
| 2002-02-04 | 538.40 |
| 2002-02-05 | 527.73 |
| 2002-02-06 | 520.92 |
| 2002-02-07 | 524.13 |
| 2002-02-08 | 531.66 |
| 2002-02-11 | 536.96 |
| 2002-02-12 | 529.76 |
| 2002-02-13 | 547.57 |
| 2002-02-14 | 540.04 |
| 2002-02-15 | 537.55 |
| 2002-02-18 | . |
| 2002-02-19 | 528.00 |
| 2002-02-20 | 541.55 |
| 2002-02-21 | 542.75 |
| 2002-02-22 | 545.12 |
| 2002-02-25 | 564.19 |
| 2002-02-26 | 566.80 |
| 2002-02-27 | 561.69 |
| 2002-02-28 | 554.72 |
| 2002-03-01 | 571.99 |
| 2002-03-04 | 598.10 |
| 2002-03-05 | 587.68 |
| 2002-03-06 | 601.21 |
| 2002-03-07 | 614.32 |
| 2002-03-08 | 611.86 |
| 2002-03-11 | 616.49 |
| 2002-03-12 | 614.60 |
| 2002-03-13 | 610.38 |
| 2002-03-14 | 607.77 |
| 2002-03-15 | 609.94 |
| 2002-03-18 | 610.87 |
| 2002-03-19 | 614.70 |
| 2002-03-20 | 600.40 |
| 2002-03-21 | 598.04 |
| 2002-03-22 | 599.63 |
| 2002-03-25 | 586.09 |
| 2002-03-26 | 590.69 |
| 2002-03-27 | 597.45 |
| 2002-03-28 | 602.64 |
| 2002-03-29 | . |
| 2002-04-01 | 590.83 |
| 2002-04-02 | 588.06 |
| 2002-04-03 | 578.17 |
| 2002-04-04 | 581.54 |
| 2002-04-05 | 581.84 |
| 2002-04-08 | 584.21 |
| 2002-04-09 | 585.27 |
| 2002-04-10 | 601.18 |
| 2002-04-11 | 585.97 |
| 2002-04-12 | 591.74 |
| 2002-04-15 | 586.46 |
| 2002-04-16 | 607.18 |
| 2002-04-17 | 613.17 |
| 2002-04-18 | 605.67 |
| 2002-04-19 | 614.15 |
| 2002-04-22 | 606.71 |
| 2002-04-23 | 614.44 |
| 2002-04-24 | 610.06 |
| 2002-04-25 | 607.38 |
| 2002-04-26 | 603.37 |
| 2002-04-29 | 590.10 |
| 2002-04-30 | 596.58 |
| 2002-05-01 | 605.49 |
| 2002-05-02 | 606.35 |
| 2002-05-03 | 602.37 |
| 2002-05-06 | 594.83 |
| 2002-05-07 | 595.13 |
| 2002-05-08 | 607.15 |
| 2002-05-09 | 603.33 |
| 2002-05-10 | 599.14 |
| 2002-05-13 | 608.21 |
| 2002-05-14 | 620.39 |
| 2002-05-15 | 623.90 |
| 2002-05-16 | 619.92 |
| 2002-05-17 | 620.99 |
| 2002-05-20 | 618.70 |
| 2002-05-21 | 621.95 |
| 2002-05-22 | 628.57 |
| 2002-05-23 | 629.33 |
| 2002-05-24 | 623.51 |
| 2002-05-27 | . |
| 2002-05-28 | 615.64 |
| 2002-05-29 | 613.51 |
| 2002-05-30 | 606.50 |
| 2002-05-31 | 607.81 |
| 2002-06-03 | 596.24 |
| 2002-06-04 | 583.70 |
| 2002-06-05 | 586.84 |
| 2002-06-06 | 578.69 |
| 2002-06-07 | 579.01 |
| 2002-06-10 | 584.85 |
| 2002-06-11 | 580.87 |
| 2002-06-12 | 574.25 |
| 2002-06-13 | 564.05 |
| 2002-06-14 | 553.18 |
| 2002-06-17 | 570.00 |
| 2002-06-18 | 577.56 |
| 2002-06-19 | 570.14 |
| 2002-06-20 | 549.39 |
| 2002-06-21 | 548.96 |
| 2002-06-24 | 551.30 |
| 2002-06-25 | 544.56 |
| 2002-06-26 | 541.31 |
| 2002-06-27 | 539.24 |
| 2002-06-28 | 550.49 |
| 2002-07-01 | 533.50 |
| 2002-07-02 | 528.80 |
| 2002-07-03 | 521.50 |
| 2002-07-04 | . |
| 2002-07-05 | 540.04 |
| 2002-07-08 | 533.70 |
| 2002-07-09 | 524.88 |
| 2002-07-10 | 497.73 |
| 2002-07-11 | 487.06 |
| 2002-07-12 | 478.33 |
| 2002-07-15 | 480.92 |
| 2002-07-16 | 468.95 |
| 2002-07-17 | 468.80 |
| 2002-07-18 | 469.46 |
| 2002-07-19 | 453.23 |
| 2002-07-22 | 442.72 |
| 2002-07-23 | 439.22 |
| 2002-07-24 | 465.58 |
| 2002-07-25 | 461.55 |
| 2002-07-26 | 458.38 |
| 2002-07-29 | 485.38 |
| 2002-07-30 | 484.89 |
| 2002-07-31 | 487.86 |
| 2002-08-01 | 479.62 |
| 2002-08-02 | 455.86 |
| 2002-08-05 | 437.95 |
| 2002-08-06 | 454.23 |
| 2002-08-07 | 462.14 |
| 2002-08-08 | 463.96 |
| 2002-08-09 | 465.91 |
| 2002-08-12 | 460.11 |
| 2002-08-13 | 451.64 |
| 2002-08-14 | 459.84 |
| 2002-08-15 | 471.24 |
| 2002-08-16 | 467.69 |
| 2002-08-19 | 485.77 |
| 2002-08-20 | 480.71 |
| 2002-08-21 | 487.20 |
| 2002-08-22 | 496.26 |
| 2002-08-23 | 483.98 |
| 2002-08-26 | 494.06 |
| 2002-08-27 | 486.82 |
| 2002-08-28 | 481.37 |
| 2002-08-29 | 485.72 |
| 2002-08-30 | 483.94 |
| 2002-09-02 | . |
| 2002-09-03 | 461.04 |
| 2002-09-04 | 465.55 |
| 2002-09-05 | 455.18 |
| 2002-09-06 | 458.06 |
| 2002-09-09 | 465.76 |
| 2002-09-10 | 470.47 |
| 2002-09-11 | 474.93 |
| 2002-09-12 | 463.30 |
| 2002-09-13 | 455.00 |
| 2002-09-16 | 456.63 |
| 2002-09-17 | 447.89 |
| 2002-09-18 | 442.28 |
| 2002-09-19 | 427.86 |
| 2002-09-20 | 430.39 |
| 2002-09-23 | 419.85 |
| 2002-09-24 | 402.70 |
| 2002-09-25 | 420.52 |
| 2002-09-26 | 433.01 |
| 2002-09-27 | 418.21 |
| 2002-09-30 | 414.10 |
| 2002-10-01 | 425.66 |
| 2002-10-02 | 407.76 |
| 2002-10-03 | 404.13 |
| 2002-10-04 | 391.57 |
| 2002-10-07 | 381.67 |
| 2002-10-08 | 369.74 |
| 2002-10-09 | 351.87 |
| 2002-10-10 | 371.54 |
| 2002-10-11 | 390.91 |
| 2002-10-14 | 383.53 |
| 2002-10-15 | 410.82 |
| 2002-10-16 | 395.69 |
| 2002-10-17 | 405.89 |
| 2002-10-18 | 399.13 |
| 2002-10-21 | 424.16 |
| 2002-10-22 | 417.88 |
| 2002-10-23 | 417.70 |
| 2002-10-24 | 408.63 |
| 2002-10-25 | 409.12 |
| 2002-10-28 | 402.61 |
| 2002-10-29 | 393.05 |
| 2002-10-30 | 390.91 |
| 2002-10-31 | 390.36 |
| 2002-11-01 | 394.60 |
| 2002-11-04 | 396.58 |
| 2002-11-05 | 404.36 |
| 2002-11-06 | 417.12 |
| 2002-11-07 | 401.82 |
| 2002-11-08 | 399.09 |
| 2002-11-11 | 387.65 |
| 2002-11-12 | 391.32 |
| 2002-11-13 | 390.17 |
| 2002-11-14 | 401.57 |
| 2002-11-15 | 401.95 |
| 2002-11-18 | 400.43 |
| 2002-11-19 | 397.31 |
| 2002-11-20 | 401.59 |
| 2002-11-21 | 429.83 |
| 2002-11-22 | 426.58 |
| 2002-11-25 | 435.59 |
| 2002-11-26 | 426.26 |
| 2002-11-27 | 441.89 |
| 2002-11-28 | . |
| 2002-11-29 | 443.93 |
| 2002-12-02 | 445.53 |
| 2002-12-03 | 419.69 |
| 2002-12-04 | 422.99 |
| 2002-12-05 | 419.44 |
| 2002-12-06 | 417.49 |
| 2002-12-09 | 406.27 |
| 2002-12-10 | 414.53 |
| 2002-12-11 | 414.35 |
| 2002-12-12 | 417.81 |
| 2002-12-13 | 410.61 |
| 2002-12-16 | 417.89 |
| 2002-12-17 | 414.09 |
| 2002-12-18 | 408.04 |
| 2002-12-19 | 406.06 |
| 2002-12-20 | 414.14 |
| 2002-12-23 | 411.59 |
| 2002-12-24 | 410.16 |
| 2002-12-25 | . |
| 2002-12-26 | 413.39 |
| 2002-12-27 | 406.99 |
| 2002-12-30 | 408.45 |
| 2002-12-31 | 406.82 |
| 2003-01-01 | . |
| 2003-01-02 | 425.92 |
| 2003-01-03 | 420.69 |
| 2003-01-06 | 431.38 |
| 2003-01-07 | 430.59 |
| 2003-01-08 | 421.36 |
| 2003-01-09 | 432.08 |
| 2003-01-10 | 434.14 |
| 2003-01-13 | 437.27 |
| 2003-01-14 | 439.19 |
| 2003-01-15 | 432.54 |
| 2003-01-16 | 431.40 |
| 2003-01-17 | 427.04 |
| 2003-01-20 | . |
| 2003-01-21 | 417.22 |
| 2003-01-22 | 403.09 |
| 2003-01-23 | 413.32 |
| 2003-01-24 | 404.20 |
| 2003-01-27 | 395.66 |
| 2003-01-28 | 400.49 |
| 2003-01-29 | 400.31 |
| 2003-01-30 | 388.21 |
| 2003-01-31 | 394.18 |
| 2003-02-03 | 395.62 |
| 2003-02-04 | 388.80 |
| 2003-02-05 | 390.75 |
| 2003-02-06 | 387.39 |
| 2003-02-07 | 385.13 |
| 2003-02-10 | 389.49 |
| 2003-02-11 | 386.26 |
| 2003-02-12 | 377.57 |
| 2003-02-13 | 372.54 |
| 2003-02-14 | 377.17 |
| 2003-02-17 | . |
| 2003-02-18 | 387.04 |
| 2003-02-19 | 382.13 |
| 2003-02-20 | 376.44 |
| 2003-02-21 | 376.04 |
| 2003-02-24 | 368.13 |
| 2003-02-25 | 368.64 |
| 2003-02-26 | 366.50 |
| 2003-02-27 | 371.23 |
| 2003-02-28 | 369.99 |
| 2003-03-03 | 364.35 |
| 2003-03-04 | 347.97 |
| 2003-03-05 | 349.08 |
| 2003-03-06 | 342.53 |
| 2003-03-07 | 343.37 |
| 2003-03-10 | 336.96 |
| 2003-03-11 | 328.57 |
| 2003-03-12 | 336.27 |
| 2003-03-13 | 350.73 |
| 2003-03-14 | 341.85 |
| 2003-03-17 | 355.50 |
| 2003-03-18 | 361.71 |
| 2003-03-19 | 362.36 |
| 2003-03-20 | 362.72 |
| 2003-03-21 | 377.40 |
| 2003-03-24 | 361.21 |
| 2003-03-25 | 365.73 |
| 2003-03-26 | 365.58 |
| 2003-03-27 | 363.87 |
| 2003-03-28 | 360.72 |
| 2003-03-31 | 359.96 |
| 2003-04-01 | 358.54 |
| 2003-04-02 | 370.23 |
| 2003-04-03 | 370.98 |
| 2003-04-04 | 368.36 |
| 2003-04-07 | 373.99 |
| 2003-04-08 | 372.79 |
| 2003-04-09 | 372.86 |
| 2003-04-10 | 374.04 |
| 2003-04-11 | 377.79 |
| 2003-04-14 | 391.28 |
| 2003-04-15 | 387.04 |
| 2003-04-16 | 395.55 |
| 2003-04-17 | 396.22 |
| 2003-04-18 | . |
| 2003-04-21 | 403.00 |
| 2003-04-22 | 417.07 |
| 2003-04-23 | 426.62 |
| 2003-04-24 | 417.27 |
| 2003-04-25 | 405.16 |
| 2003-04-28 | 415.95 |
| 2003-04-29 | 419.69 |
| 2003-04-30 | 419.73 |
| 2003-05-01 | 412.83 |
| 2003-05-02 | 418.34 |
| 2003-05-05 | 417.00 |
| 2003-05-06 | 420.74 |
| 2003-05-07 | 418.54 |
| 2003-05-08 | 415.67 |
| 2003-05-09 | 417.01 |
| 2003-05-12 | 422.70 |
| 2003-05-13 | 422.11 |
| 2003-05-14 | 420.45 |
| 2003-05-15 | 416.77 |
| 2003-05-16 | 412.26 |
| 2003-05-19 | 403.74 |
| 2003-05-20 | 400.96 |
| 2003-05-21 | 402.02 |
| 2003-05-22 | 404.42 |
| 2003-05-23 | 397.14 |
| 2003-05-26 | . |
| 2003-05-27 | 412.81 |
| 2003-05-28 | 412.34 |
| 2003-05-29 | 409.07 |
| 2003-05-30 | 419.60 |
| 2003-06-02 | 432.25 |
| 2003-06-03 | 426.54 |
| 2003-06-04 | 427.37 |
| 2003-06-05 | 429.71 |
| 2003-06-06 | 430.47 |
| 2003-06-09 | 423.84 |
| 2003-06-10 | 433.25 |
| 2003-06-11 | 440.74 |
| 2003-06-12 | 440.76 |
| 2003-06-13 | 433.65 |
| 2003-06-16 | 443.44 |
| 2003-06-17 | 450.91 |
| 2003-06-18 | 446.82 |
| 2003-06-19 | 440.36 |
| 2003-06-20 | 445.79 |
| 2003-06-23 | 436.35 |
| 2003-06-24 | 434.55 |
| 2003-06-25 | 429.35 |
| 2003-06-26 | 430.09 |
| 2003-06-27 | 426.26 |
| 2003-06-30 | 425.20 |
| 2003-07-01 | 422.11 |
| 2003-07-02 | 424.99 |
| 2003-07-03 | 424.10 |
| 2003-07-04 | . |
| 2003-07-07 | 430.11 |
| 2003-07-08 | 432.04 |
| 2003-07-09 | 428.41 |
| 2003-07-10 | 429.02 |
| 2003-07-11 | 433.13 |
| 2003-07-14 | 436.64 |
| 2003-07-15 | 442.94 |
| 2003-07-16 | 439.75 |
| 2003-07-17 | 438.06 |
| 2003-07-18 | 442.49 |
| 2003-07-21 | 434.94 |
| 2003-07-22 | 437.48 |
| 2003-07-23 | 440.08 |
| 2003-07-24 | 439.10 |
| 2003-07-25 | 447.58 |
| 2003-07-28 | 446.62 |
| 2003-07-29 | 445.24 |
| 2003-07-30 | 445.03 |
| 2003-07-31 | 453.00 |
| 2003-08-01 | 448.91 |
| 2003-08-04 | 447.54 |
| 2003-08-05 | 438.95 |
| 2003-08-06 | 441.06 |
| 2003-08-07 | 442.27 |
| 2003-08-08 | 444.04 |
| 2003-08-11 | 444.94 |
| 2003-08-12 | 449.62 |
| 2003-08-13 | 454.37 |
| 2003-08-14 | 457.35 |
| 2003-08-15 | 456.62 |
| 2003-08-18 | 463.93 |
| 2003-08-19 | 468.12 |
| 2003-08-20 | 468.75 |
| 2003-08-21 | 473.45 |
| 2003-08-22 | 468.36 |
| 2003-08-25 | 465.00 |
| 2003-08-26 | 471.23 |
| 2003-08-27 | 474.46 |
| 2003-08-28 | 476.56 |
| 2003-08-29 | 482.24 |
| 2003-09-01 | . |
| 2003-09-02 | 495.54 |
| 2003-09-03 | 490.89 |
| 2003-09-04 | 491.49 |
| 2003-09-05 | 487.09 |
| 2003-09-08 | 490.18 |
| 2003-09-09 | 483.42 |
| 2003-09-10 | 474.83 |
| 2003-09-11 | 477.09 |
| 2003-09-12 | 481.46 |
| 2003-09-15 | 478.32 |
| 2003-09-16 | 484.22 |
| 2003-09-17 | 481.71 |
| 2003-09-18 | 487.94 |
| 2003-09-19 | 484.45 |
| 2003-09-22 | 479.17 |
| 2003-09-23 | 481.88 |
| 2003-09-24 | 472.42 |
| 2003-09-25 | 470.41 |
| 2003-09-26 | 467.72 |
| 2003-09-29 | 469.50 |
| 2003-09-30 | 466.59 |
| 2003-10-01 | 474.18 |
| 2003-10-02 | 474.62 |
| 2003-10-03 | 483.12 |
| 2003-10-06 | 485.24 |
| 2003-10-07 | 487.81 |
| 2003-10-08 | 489.59 |
| 2003-10-09 | 494.02 |
| 2003-10-10 | 497.09 |
| 2003-10-13 | 504.63 |
| 2003-10-14 | 507.87 |
| 2003-10-15 | 503.46 |
| 2003-10-16 | 505.35 |
| 2003-10-17 | 498.02 |
| 2003-10-20 | 502.26 |
| 2003-10-21 | 496.95 |
| 2003-10-22 | 488.58 |
| 2003-10-23 | 490.89 |
| 2003-10-24 | 488.60 |
| 2003-10-27 | 491.89 |
| 2003-10-28 | 501.17 |
| 2003-10-29 | 502.97 |
| 2003-10-30 | 499.44 |
| 2003-10-31 | 497.96 |
| 2003-11-03 | 501.93 |
| 2003-11-04 | 504.81 |
| 2003-11-05 | 502.52 |
| 2003-11-06 | 500.87 |
| 2003-11-07 | 500.98 |
| 2003-11-10 | 496.93 |
| 2003-11-11 | 496.74 |
| 2003-11-12 | 511.15 |
| 2003-11-13 | 511.97 |
| 2003-11-14 | 505.52 |
| 2003-11-17 | 498.61 |
| 2003-11-18 | 494.57 |
| 2003-11-19 | 495.36 |
| 2003-11-20 | 491.61 |
| 2003-11-21 | 490.84 |
| 2003-11-24 | 501.66 |
| 2003-11-25 | 508.81 |
| 2003-11-26 | 507.68 |
| 2003-11-27 | . |
| 2003-11-28 | 511.98 |
| 2003-12-01 | 515.12 |
| 2003-12-02 | 511.37 |
| 2003-12-03 | 522.21 |
| 2003-12-04 | 524.16 |
| 2003-12-05 | 520.60 |
| 2003-12-08 | 529.88 |
| 2003-12-09 | 535.74 |
| 2003-12-10 | 533.21 |
| 2003-12-11 | 542.96 |
| 2003-12-12 | 547.70 |
| 2003-12-15 | 547.68 |
| 2003-12-16 | 548.82 |
| 2003-12-17 | 554.04 |
| 2003-12-18 | 562.54 |
| 2003-12-19 | 565.04 |
| 2003-12-22 | 589.00 |
| 2003-12-23 | 582.05 |
| 2003-12-24 | 586.92 |
| 2003-12-25 | . |
| 2003-12-26 | 585.78 |
| 2003-12-29 | 590.06 |
| 2003-12-30 | 587.61 |
| 2003-12-31 | 587.18 |
| 2004-01-01 | . |
| 2004-01-02 | 587.60 |
| 2004-01-05 | 601.47 |
| 2004-01-06 | 599.48 |
| 2004-01-07 | 606.92 |
| 2004-01-08 | 608.35 |
| 2004-01-09 | 596.19 |
| 2004-01-12 | 595.00 |
| 2004-01-13 | 592.92 |
| 2004-01-14 | 595.08 |
| 2004-01-15 | 593.13 |
| 2004-01-16 | 592.07 |
| 2004-01-19 | . |
| 2004-01-20 | 593.11 |
| 2004-01-21 | 596.57 |
| 2004-01-22 | 602.46 |
| 2004-01-23 | 593.65 |
| 2004-01-26 | 599.89 |
| 2004-01-27 | 598.71 |
| 2004-01-28 | 588.34 |
| 2004-01-29 | 576.67 |
| 2004-01-30 | 570.38 |
| 2004-02-02 | 561.05 |
| 2004-02-03 | 554.21 |
| 2004-02-04 | 554.99 |
| 2004-02-05 | 563.49 |
| 2004-02-06 | 570.14 |
| 2004-02-09 | 570.87 |
| 2004-02-10 | 573.31 |
| 2004-02-11 | 582.35 |
| 2004-02-12 | 580.47 |
| 2004-02-13 | 574.51 |
| 2004-02-16 | . |
| 2004-02-17 | 579.01 |
| 2004-02-18 | 575.55 |
| 2004-02-19 | 578.65 |
| 2004-02-20 | 571.00 |
| 2004-02-23 | 564.20 |
| 2004-02-24 | 559.63 |
| 2004-02-25 | 561.75 |
| 2004-02-26 | 561.09 |
| 2004-02-27 | 563.00 |
| 2004-03-01 | 569.10 |
| 2004-03-02 | 568.05 |
| 2004-03-03 | 563.78 |
| 2004-03-04 | 562.04 |
| 2004-03-05 | 570.45 |
| 2004-03-08 | 561.36 |
| 2004-03-09 | 554.43 |
| 2004-03-10 | 542.77 |
| 2004-03-11 | 533.50 |
| 2004-03-12 | 543.53 |
| 2004-03-15 | 535.87 |
| 2004-03-16 | 539.96 |
| 2004-03-17 | 550.31 |
| 2004-03-18 | 547.66 |
| 2004-03-19 | 538.47 |
| 2004-03-22 | 532.91 |
| 2004-03-23 | 530.70 |
| 2004-03-24 | 531.22 |
| 2004-03-25 | 539.56 |
| 2004-03-26 | 542.40 |
| 2004-03-29 | 551.27 |
| 2004-03-30 | 557.47 |
| 2004-03-31 | 555.56 |
| 2004-04-01 | 553.21 |
| 2004-04-02 | 556.59 |
| 2004-04-05 | 570.83 |
| 2004-04-06 | 569.85 |
| 2004-04-07 | 556.98 |
| 2004-04-08 | 555.12 |
| 2004-04-09 | . |
| 2004-04-12 | 559.15 |
| 2004-04-13 | 553.70 |
| 2004-04-14 | 556.69 |
| 2004-04-15 | 553.87 |
| 2004-04-16 | 560.06 |
| 2004-04-19 | 563.11 |
| 2004-04-20 | 566.43 |
| 2004-04-21 | 584.90 |
| 2004-04-22 | 599.76 |
| 2004-04-23 | 598.93 |
| 2004-04-26 | 596.86 |
| 2004-04-27 | 600.77 |
| 2004-04-28 | 587.54 |
| 2004-04-29 | 580.53 |
| 2004-04-30 | 578.75 |
| 2004-05-03 | 583.06 |
| 2004-05-04 | 582.25 |
| 2004-05-05 | 578.30 |
| 2004-05-06 | 569.35 |
| 2004-05-07 | 551.08 |
| 2004-05-10 | 541.65 |
| 2004-05-11 | 549.58 |
| 2004-05-12 | 549.53 |
| 2004-05-13 | 549.27 |
| 2004-05-14 | 555.40 |
| 2004-05-17 | 544.76 |
| 2004-05-18 | 552.99 |
| 2004-05-19 | 545.55 |
| 2004-05-20 | 546.63 |
| 2004-05-21 | 547.88 |
| 2004-05-24 | 551.32 |
| 2004-05-25 | 564.45 |
| 2004-05-26 | 569.94 |
| 2004-05-27 | 572.69 |
| 2004-05-28 | 570.16 |
| 2004-05-31 | . |
| 2004-06-01 | 571.71 |
| 2004-06-02 | 573.75 |
| 2004-06-03 | 570.68 |
| 2004-06-04 | 576.28 |
| 2004-06-07 | 586.69 |
| 2004-06-08 | 591.24 |
| 2004-06-09 | 591.05 |
| 2004-06-10 | 595.81 |
| 2004-06-11 | . |
| 2004-06-14 | 585.74 |
| 2004-06-15 | 594.17 |
| 2004-06-16 | 597.53 |
| 2004-06-17 | 598.79 |
| 2004-06-18 | 604.52 |
| 2004-06-21 | 598.42 |
| 2004-06-22 | 603.42 |
| 2004-06-23 | 610.56 |
| 2004-06-24 | 605.30 |
| 2004-06-25 | 601.40 |
| 2004-06-28 | 592.99 |
| 2004-06-29 | 596.83 |
| 2004-06-30 | 594.92 |
| 2004-07-01 | 581.81 |
| 2004-07-02 | 576.31 |
| 2004-07-05 | . |
| 2004-07-06 | 572.48 |
| 2004-07-07 | 572.06 |
| 2004-07-08 | 565.34 |
| 2004-07-09 | 575.45 |
| 2004-07-12 | 574.83 |
| 2004-07-13 | 575.31 |
| 2004-07-14 | 578.01 |
| 2004-07-15 | 577.20 |
| 2004-07-16 | 572.37 |
| 2004-07-19 | 571.68 |
| 2004-07-20 | 567.40 |
| 2004-07-21 | 567.53 |
| 2004-07-22 | 568.22 |
| 2004-07-23 | 566.37 |
| 2004-07-26 | 565.85 |
| 2004-07-27 | 573.18 |
| 2004-07-28 | 579.42 |
| 2004-07-29 | 572.54 |
| 2004-07-30 | 571.57 |
| 2004-08-02 | 577.90 |
| 2004-08-03 | 569.70 |
| 2004-08-04 | 568.26 |
| 2004-08-05 | 556.05 |
| 2004-08-06 | 546.72 |
| 2004-08-09 | 549.09 |
| 2004-08-10 | 559.67 |
| 2004-08-11 | 556.11 |
| 2004-08-12 | 547.09 |
| 2004-08-13 | 545.92 |
| 2004-08-16 | 557.20 |
| 2004-08-17 | 559.12 |
| 2004-08-18 | 561.09 |
| 2004-08-19 | 555.14 |
| 2004-08-20 | 558.37 |
| 2004-08-23 | 556.68 |
| 2004-08-24 | 557.07 |
| 2004-08-25 | 561.74 |
| 2004-08-26 | 562.98 |
| 2004-08-27 | 562.87 |
| 2004-08-30 | 558.50 |
| 2004-08-31 | 561.35 |
| 2004-09-01 | 559.86 |
| 2004-09-02 | 572.28 |
| 2004-09-03 | 568.85 |
| 2004-09-06 | . |
| 2004-09-07 | 577.19 |
| 2004-09-08 | 572.95 |
| 2004-09-09 | 569.39 |
| 2004-09-10 | 566.50 |
| 2004-09-13 | 571.00 |
| 2004-09-14 | 566.59 |
| 2004-09-15 | 559.97 |
| 2004-09-16 | 559.48 |
| 2004-09-17 | 563.99 |
| 2004-09-20 | 560.28 |
| 2004-09-21 | 564.96 |
| 2004-09-22 | 556.55 |
| 2004-09-23 | 550.80 |
| 2004-09-24 | 553.23 |
| 2004-09-27 | 551.10 |
| 2004-09-28 | 552.07 |
| 2004-09-29 | 551.51 |
| 2004-09-30 | 562.57 |
| 2004-10-01 | 569.78 |
| 2004-10-04 | 569.06 |
| 2004-10-05 | 566.87 |
| 2004-10-06 | 566.61 |
| 2004-10-07 | 557.95 |
| 2004-10-08 | 556.55 |
| 2004-10-11 | 558.04 |
| 2004-10-12 | 555.55 |
| 2004-10-13 | 549.18 |
| 2004-10-14 | 531.26 |
| 2004-10-15 | 536.23 |
| 2004-10-18 | 537.65 |
| 2004-10-19 | 525.92 |
| 2004-10-20 | 524.03 |
| 2004-10-21 | 526.27 |
| 2004-10-22 | 523.42 |
| 2004-10-25 | 520.66 |
| 2004-10-26 | 530.15 |
| 2004-10-27 | 541.80 |
| 2004-10-28 | 546.22 |
| 2004-10-29 | 540.76 |
| 2004-11-01 | 547.83 |
| 2004-11-02 | 545.78 |
| 2004-11-03 | 547.57 |
| 2004-11-04 | 559.62 |
| 2004-11-05 | 568.51 |
| 2004-11-08 | 565.92 |
| 2004-11-09 | 569.88 |
| 2004-11-10 | 565.45 |
| 2004-11-11 | 574.76 |
| 2004-11-12 | 577.59 |
| 2004-11-15 | 576.46 |
| 2004-11-16 | 572.35 |
| 2004-11-17 | 574.89 |
| 2004-11-18 | 575.01 |
| 2004-11-19 | 565.05 |
| 2004-11-22 | 568.13 |
| 2004-11-23 | 568.01 |
| 2004-11-24 | 573.57 |
| 2004-11-25 | . |
| 2004-11-26 | 575.18 |
| 2004-11-29 | 574.24 |
| 2004-11-30 | 570.49 |
| 2004-12-01 | 575.72 |
| 2004-12-02 | 573.21 |
| 2004-12-03 | 576.40 |
| 2004-12-06 | 573.82 |
| 2004-12-07 | 568.70 |
| 2004-12-08 | 568.95 |
| 2004-12-09 | 572.79 |
| 2004-12-10 | 575.00 |
| 2004-12-13 | 577.12 |
| 2004-12-14 | 578.82 |
| 2004-12-15 | 580.09 |
| 2004-12-16 | 577.90 |
| 2004-12-17 | 575.85 |
| 2004-12-20 | 581.61 |
| 2004-12-21 | 586.86 |
| 2004-12-22 | 593.28 |
| 2004-12-23 | 592.35 |
| 2004-12-24 | . |
| 2004-12-27 | 590.52 |
| 2004-12-28 | 597.75 |
| 2004-12-29 | 597.60 |
| 2004-12-30 | 599.09 |
| 2004-12-31 | 595.60 |
| 2005-01-03 | 593.01 |
| 2005-01-04 | 588.13 |
| 2005-01-05 | 581.33 |
| 2005-01-06 | 583.16 |
| 2005-01-07 | 581.07 |
| 2005-01-10 | 580.04 |
| 2005-01-11 | 575.50 |
| 2005-01-12 | 575.91 |
| 2005-01-13 | 569.36 |
| 2005-01-14 | 570.11 |
| 2005-01-17 | . |
| 2005-01-18 | 571.49 |
| 2005-01-19 | 568.21 |
| 2005-01-20 | 557.92 |
| 2005-01-21 | 551.87 |
| 2005-01-24 | 550.51 |
| 2005-01-25 | 552.98 |
| 2005-01-26 | 558.82 |
| 2005-01-27 | 557.45 |
#2005-01-28| 555.90
#2005-01-31| 560.19
#2005-02-01| 563.19
#2005-02-02| 569.17
#2005-02-03| 565.61
#2005-02-04| 566.48
#2005-02-07| 569.70
#2005-02-08| 566.02
#2005-02-09| 561.39
#2005-02-10| 561.67
#2005-02-11| 563.23
#2005-02-14| 564.70
#2005-02-15| 567.40
#2005-02-16| 568.26
#2005-02-17| 563.98
#2005-02-18| 564.24
#2005-02-21| .
#2005-02-22| 555.98
#2005-02-23| 559.35
#2005-02-24| 560.95
#2005-02-25| 563.87
#2005-02-28| 556.11
#2005-03-01| 558.02
#2005-03-02| 549.48
#2005-03-03| 549.48
#2005-03-04| 547.31
#2005-03-07| 547.99
#2005-03-08| 547.02
#2005-03-09| 543.17
#2005-03-10| 546.72
#2005-03-11| 547.22
#2005-03-14| 549.10
#2005-03-15| 545.68
#2005-03-16| 522.14
#2005-03-17| 515.65
#2005-03-18| 512.57
#2005-03-21| 515.87
#2005-03-22| 509.62
#2005-03-23| 502.64
#2005-03-24| 507.40
#2005-03-25| .
#2005-03-28| 502.85
#2005-03-29| 499.40
#2005-03-30| 506.62
#2005-03-31| 505.66
#2005-04-01| 500.96
#2005-04-04| 498.60
#2005-04-05| 501.65
#2005-04-06| 504.91
#2005-04-07| 509.82
#2005-04-08| 502.15
#2005-04-11| 492.46
#2005-04-12| 488.66
#2005-04-13| 469.43
#2005-04-14| 455.15
#2005-04-15| 444.70
#2005-04-18| 449.31
#2005-04-19| 451.68
#2005-04-20| 447.04
#2005-04-21| 458.61
#2005-04-22| 457.94
#2005-04-25| 458.75
#2005-04-26| 452.79
#2005-04-27| 453.96
#2005-04-28| 447.77
#2005-04-29| 450.37
#2005-05-02| 456.16
#2005-05-03| 461.34
#2005-05-04| 493.55
#2005-05-05| 478.01
#2005-05-06| 479.01
#2005-05-09| 484.37
#2005-05-10| 481.06
#2005-05-11| 477.10
#2005-05-12| 468.87
#2005-05-13| 468.21
#2005-05-16| 474.14
#2005-05-17| 474.82
#2005-05-18| 491.93
#2005-05-19| 496.27
#2005-05-20| 500.47
#2005-05-23| 501.49
#2005-05-24| 494.00
#2005-05-25| 491.80
#2005-05-26| 495.54
#2005-05-27| 496.74
#2005-05-30| .
#2005-05-31| 493.05
#2005-06-01| 490.88
#2005-06-02| 492.00
#2005-06-03| 486.34
#2005-06-06| 484.92
#2005-06-07| 488.79
#2005-06-08| 494.11
#2005-06-09| 492.04
#2005-06-10| 506.70
#2005-06-13| 509.04
#2005-06-14| 518.84
#2005-06-15| 523.81
#2005-06-16| 524.63
#2005-06-17| 524.30
#2005-06-20| 521.98
#2005-06-21| 524.28
#2005-06-22| 517.39
#2005-06-23| 506.56
#2005-06-24| 502.31
#2005-06-27| 497.57
#2005-06-28| 507.73
#2005-06-29| 508.60
#2005-06-30| 503.68
#2005-07-01| 507.15
#2005-07-04| .
#2005-07-05| 511.62
#2005-07-06| 510.57
#2005-07-07| 509.53
#2005-07-08| 517.97
#2005-07-11| 528.19
#2005-07-12| 526.19
#2005-07-13| 526.65
#2005-07-14| 534.56
#2005-07-15| 539.03
#2005-07-18| 536.87
#2005-07-19| 542.09
#2005-07-20| 541.85
#2005-07-21| 532.82
#2005-07-22| 536.04
#2005-07-25| 533.62
#2005-07-26| 540.72
#2005-07-27| 538.55
#2005-07-28| 542.57
#2005-07-29| 538.26
#2005-08-01| 540.47
#2005-08-02| 541.68
#2005-08-03| 538.36
#2005-08-04| 535.38
#2005-08-05| 527.03
#2005-08-08| 527.34
#2005-08-09| 530.62
#2005-08-10| 528.16
#2005-08-11| 529.27
#2005-08-12| 524.58
#2005-08-15| 524.58
#2005-08-16| 518.06
#2005-08-17| 517.57
#2005-08-18| 513.12
#2005-08-19| 513.46
#2005-08-22| 513.25
#2005-08-23| 512.39
#2005-08-24| 514.38
#2005-08-25| 517.64
#2005-08-26| 514.73
#2005-08-29| 514.23
#2005-08-30| 513.99
#2005-08-31| 517.31
#2005-09-01| 508.72
#2005-09-02| 509.16
#2005-09-05| .
#2005-09-06| 513.46
#2005-09-07| 516.52
#2005-09-08| 511.43
#2005-09-09| 514.29
#2005-09-12| 518.08
#2005-09-13| 515.57
#2005-09-14| 517.65
#2005-09-15| 514.74
#2005-09-16| 515.20
#2005-09-19| 505.69
#2005-09-20| 501.01
#2005-09-21| 496.99
#2005-09-22| 498.04
#2005-09-23| 500.51
#2005-09-26| 501.75
#2005-09-27| 498.87
#2005-09-28| 499.94
#2005-09-29| 498.66
#2005-09-30| 502.62
#2005-10-03| 504.69
#2005-10-04| 497.19
#2005-10-05| 477.98
#2005-10-06| 475.06
#2005-10-07| 476.13
#2005-10-10| 459.92
#2005-10-11| 461.41
#2005-10-12| 467.45
#2005-10-13| 477.06
#2005-10-14| 477.16
#2005-10-17| 485.98
#2005-10-18| 478.61
#2005-10-19| 482.07
#2005-10-20| 480.48
#2005-10-21| 476.99
#2005-10-24| 492.12
#2005-10-25| 487.50
#2005-10-26| 487.27
#2005-10-27| 474.75
#2005-10-28| 477.60
#2005-10-31| 486.34
#2005-11-01| 484.55
#2005-11-02| 488.07
#2005-11-03| 488.72
#2005-11-04| 488.20
#2005-11-07| 494.23
#2005-11-08| 486.92
#2005-11-09| 480.61
#2005-11-10| 478.15
#2005-11-11| 484.11
#2005-11-14| 481.09
#2005-11-15| 473.51
#2005-11-16| 464.98
#2005-11-17| 474.42
#2005-11-18| 488.82
#2005-11-21| 490.85
#2005-11-22| 489.64
#2005-11-23| 493.91
#2005-11-24| .
#2005-11-25| 487.51
#2005-11-28| 489.42
#2005-11-29| 491.48
#2005-11-30| 480.20
#2005-12-01| 483.38
#2005-12-02| 481.35
#2005-12-05| 479.89
#2005-12-06| 477.92
#2005-12-07| 479.62
#2005-12-08| 475.75
#2005-12-09| 480.66
#2005-12-12| 484.11
#2005-12-13| 484.73
#2005-12-14| 487.13
#2005-12-15| 486.43
#2005-12-16| 486.96
#2005-12-19| 481.25
#2005-12-20| 474.96
#2005-12-21| 473.13
#2005-12-22| 472.56
#2005-12-23| 473.43
#2005-12-26| .
#2005-12-27| 471.70
#2005-12-28| 473.88
#2005-12-29| 474.64
#2005-12-30| 473.12
#2006-01-02| .
#2006-01-03| 476.54
#2006-01-04| 481.18
#2006-01-05| 489.63
#2006-01-06| 495.06
#2006-01-09| 501.04
#2006-01-10| 502.58
#2006-01-11| 504.42
#2006-01-12| 490.68
#2006-01-13| 489.32
#2006-01-16| .
#2006-01-17| 480.92
#2006-01-18| 480.26
#2006-01-19| 487.36
#2006-01-20| 472.04
#2006-01-23| 487.87
#2006-01-24| 491.57
#2006-01-25| 496.98
#2006-01-26| 494.85
#2006-01-27| 498.40
#2006-01-30| 500.63
#2006-01-31| 491.52
#2006-02-01| 494.46
#2006-02-02| 485.46
#2006-02-03| 480.96
#2006-02-06| 479.04
#2006-02-07| 473.09
#2006-02-08| 473.16
#2006-02-09| 476.56
#2006-02-10| 477.12
#2006-02-13| 473.94
#2006-02-14| 480.12
#2006-02-15| 482.02
#2006-02-16| 481.26
#2006-02-17| 484.26
#2006-02-20| .
#2006-02-21| 482.58
#2006-02-22| 484.68
#2006-02-23| 479.77
#2006-02-24| 476.85
#2006-02-27| 481.12
#2006-02-28| 479.14
#2006-03-01| 479.45
#2006-03-02| 469.56
#2006-03-03| 466.52
#2006-03-06| 469.88
#2006-03-07| 472.13
#2006-03-08| 471.56
#2006-03-09| 475.67
#2006-03-10| 481.80
#2006-03-13| 479.64
#2006-03-14| 478.11
#2006-03-15| 483.13
#2006-03-16| 488.80
#2006-03-17| 484.72
#2006-03-20| 484.17
#2006-03-21| 490.98
#2006-03-22| 494.43
#2006-03-23| 491.13
#2006-03-24| 497.18
#2006-03-27| 498.43
#2006-03-28| 495.78
#2006-03-29| 499.34
#2006-03-30| 495.96
#2006-03-31| 491.26
#2006-04-03| 482.83
#2006-04-04| 481.94
#2006-04-05| 484.40
#2006-04-06| 483.57
#2006-04-07| 482.82
#2006-04-10| 482.10
#2006-04-11| 475.63
#2006-04-12| 474.31
#2006-04-13| 474.25
#2006-04-14| .
#2006-04-17| 473.13
#2006-04-18| 480.77
#2006-04-19| 490.45
#2006-04-20| 499.04
#2006-04-21| 489.87
#2006-04-24| 483.17
#2006-04-25| 482.78
#2006-04-26| 495.29
#2006-04-27| 494.43
#2006-04-28| 489.68
#2006-05-01| 487.16
#2006-05-02| 491.55
#2006-05-03| 489.73
#2006-05-04| 495.73
#2006-05-05| 502.06
#2006-05-08| 502.94
#2006-05-09| 511.23
#2006-05-10| 511.19
#2006-05-11| 506.74
#2006-05-12| 504.13
#2006-05-15| 505.83
#2006-05-16| 502.66
#2006-05-17| 491.44
#2006-05-18| 489.95
#2006-05-19| 495.37
#2006-05-22| 491.60
#2006-05-23| 491.33
#2006-05-24| 498.93
#2006-05-25| 511.44
#2006-05-26| 514.15
#2006-05-29| .
#2006-05-30| 501.23
#2006-05-31| 506.92
#2006-06-01| 515.45
#2006-06-02| 511.28
#2006-06-05| 502.62
#2006-06-06| 493.62
#2006-06-07| 494.46
#2006-06-08| 488.64
#2006-06-09| 488.88
#2006-06-12| 487.75
#2006-06-13| 482.79
#2006-06-14| 483.84
#2006-06-15| 491.02
#2006-06-16| 489.21
#2006-06-19| 489.07
#2006-06-20| 480.92
#2006-06-21| 492.13
#2006-06-22| 492.65
#2006-06-23| 493.32
#2006-06-26| 497.86
#2006-06-27| 489.07
#2006-06-28| 488.25
#2006-06-29| 496.78
#2006-06-30| 512.45
#2006-07-03| 508.97
#2006-07-04| .
#2006-07-05| 508.84
#2006-07-06| 509.02
#2006-07-07| 509.24
#2006-07-10| 512.24
#2006-07-11| 512.93
#2006-07-12| 510.56
#2006-07-13| 494.78
#2006-07-14| 486.51
#2006-07-17| 488.34
#2006-07-18| 487.56
#2006-07-19| 495.67
#2006-07-20| 478.91
#2006-07-21| 488.46
#2006-07-24| 494.28
#2006-07-25| 504.11
#2006-07-26| 507.38
#2006-07-27| 508.64
#2006-07-28| 514.86
#2006-07-31| 513.13
#2006-08-01| 506.75
#2006-08-02| 513.51
#2006-08-03| 514.26
#2006-08-04| 515.56
#2006-08-07| 518.32
#2006-08-08| 514.65
#2006-08-09| 509.00
#2006-08-10| 509.56
#2006-08-11| 507.35
#2006-08-14| 513.12
#2006-08-15| 520.41
#2006-08-16| 532.92
#2006-08-17| 531.33
#2006-08-18| 525.21
#2006-08-21| 514.46
#2006-08-22| 515.81
#2006-08-23| 514.16
#2006-08-24| 511.35
#2006-08-25| 511.76
#2006-08-28| 515.91
#2006-08-29| 519.71
#2006-08-30| 519.93
#2006-08-31| 521.36
#2006-09-01| 526.81
#2006-09-04| .
#2006-09-05| 525.62
#2006-09-06| 526.46
#2006-09-07| 525.05
#2006-09-08| 532.69
#2006-09-11| 530.94
#2006-09-12| 549.39
#2006-09-13| 554.21
#2006-09-14| 550.33
#2006-09-15| 532.13
#2006-09-18| 526.10
#2006-09-19| 525.18
#2006-09-20| 529.58
#2006-09-21| 522.57
#2006-09-22| 520.95
#2006-09-25| 529.88
#2006-09-26| 540.92
#2006-09-27| 538.09
#2006-09-28| 545.16
#2006-09-29| 541.41
#2006-10-02| 544.51
#2006-10-03| 545.14
#2006-10-04| 550.04
#2006-10-05| 552.46
#2006-10-06| 546.23
#2006-10-09| 548.88
#2006-10-10| 554.50
#2006-10-11| 554.70
#2006-10-12| 562.48
#2006-10-13| 561.31
#2006-10-16| 564.41
#2006-10-17| 564.35
#2006-10-18| 564.57
#2006-10-19| 567.55
#2006-10-20| 568.63
#2006-10-23| 577.52
#2006-10-24| 587.35
#2006-10-25| 582.85
#2006-10-26| 580.65
#2006-10-27| 573.49
#2006-10-30| 575.00
#2006-10-31| 577.70
#2006-11-01| 576.62
#2006-11-02| 577.21
#2006-11-03| 572.94
#2006-11-06| 580.68
#2006-11-07| 583.33
#2006-11-08| 586.39
#2006-11-09| 585.57
#2006-11-10| 589.89
#2006-11-13| 593.54
#2006-11-14| 597.89
#2006-11-15| 603.48
#2006-11-16| 607.76
#2006-11-17| 605.20
#2006-11-20| 597.72
#2006-11-21| 591.77
#2006-11-22| 590.39
#2006-11-23| .
#2006-11-24| 588.86
#2006-11-27| 574.26
#2006-11-28| 571.67
#2006-11-29| 574.98
#2006-11-30| 573.38
#2006-12-01| 575.06
#2006-12-04| 578.43
#2006-12-05| 579.53
#2006-12-06| 572.35
#2006-12-07| 566.12
#2006-12-08| 568.15
#2006-12-11| 567.79
#2006-12-12| 561.22
#2006-12-13| 559.83
#2006-12-14| 567.95
#2006-12-15| 566.54
#2006-12-18| 565.23
#2006-12-19| 566.08
#2006-12-20| 575.48
#2006-12-21| 574.39
#2006-12-22| 572.52
#2006-12-25| .
#2006-12-26| 575.94
#2006-12-27| 584.78
#2006-12-28| 581.58
#2006-12-29| 581.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 579.69
#2007-01-04| 581.70
#2007-01-05| 577.60
#2007-01-08| 582.10
#2007-01-09| 587.70
#2007-01-10| 587.24
#2007-01-11| 596.36
#2007-01-12| 595.51
#2007-01-15| .
#2007-01-16| 598.12
#2007-01-17| 600.71
#2007-01-18| 598.64
#2007-01-19| 605.17
#2007-01-22| 611.24
#2007-01-23| 609.35
#2007-01-24| 613.75
#2007-01-25| 610.93
#2007-01-26| 611.00
#2007-01-29| 609.75
#2007-01-30| 606.58
#2007-01-31| 606.85
#2007-02-01| 613.28
#2007-02-02| 616.76
#2007-02-05| 616.92
#2007-02-06| 622.30
#2007-02-07| 623.64
#2007-02-08| 623.77
#2007-02-09| 628.43
#2007-02-12| 625.54
#2007-02-13| 629.30
#2007-02-14| 635.35
#2007-02-15| 637.28
#2007-02-16| 634.13
#2007-02-19| .
#2007-02-20| 639.69
#2007-02-21| 637.93
#2007-02-22| 633.51
#2007-02-23| 630.26
#2007-02-26| 624.96
#2007-02-27| 597.51
#2007-02-28| 597.79
#2007-03-01| 596.35
#2007-03-02| 591.39
#2007-03-05| 589.32
#2007-03-06| 596.48
#2007-03-07| 593.18
#2007-03-08| 600.89
#2007-03-09| 599.45
#2007-03-12| 599.67
#2007-03-13| 588.07
#2007-03-14| 586.13
#2007-03-15| 585.94
#2007-03-16| 584.25
#2007-03-19| 591.65
#2007-03-20| 594.69
#2007-03-21| 599.80
#2007-03-22| 600.70
#2007-03-23| 604.23
#2007-03-26| 605.14
#2007-03-27| 600.59
#2007-03-28| 596.02
#2007-03-29| 594.86
#2007-03-30| 593.57
#2007-04-02| 598.27
#2007-04-03| 604.11
#2007-04-04| 605.16
#2007-04-05| 612.24
#2007-04-06| .
#2007-04-09| 615.46
#2007-04-10| 617.58
#2007-04-11| 609.17
#2007-04-12| 608.33
#2007-04-13| 608.81
#2007-04-16| 616.74
#2007-04-17| 612.41
#2007-04-18| 609.27
#2007-04-19| 611.17
#2007-04-20| 621.71
#2007-04-23| 622.40
#2007-04-24| 620.79
#2007-04-25| 626.29
#2007-04-26| 634.62
#2007-04-27| 630.21
#2007-04-30| 622.32
#2007-05-01| 622.34
#2007-05-02| 634.07
#2007-05-03| 626.89
#2007-05-04| 630.31
#2007-05-07| 626.64
#2007-05-08| 629.35
#2007-05-09| 632.85
#2007-05-10| 628.04
#2007-05-11| 635.72
#2007-05-14| 641.49
#2007-05-15| 641.58
#2007-05-16| 641.57
#2007-05-17| 642.34
#2007-05-18| 645.92
#2007-05-21| 646.29
#2007-05-22| 647.44
#2007-05-23| 652.21
#2007-05-24| 638.94
#2007-05-25| 640.03
#2007-05-28| .
#2007-05-29| 639.18
#2007-05-30| 643.02
#2007-05-31| 641.25
#2007-06-01| 644.99
#2007-06-04| 647.79
#2007-06-05| 642.64
#2007-06-06| 641.01
#2007-06-07| 630.40
#2007-06-08| 641.51
#2007-06-11| 643.33
#2007-06-12| 636.72
#2007-06-13| 651.20
#2007-06-14| 659.84
#2007-06-15| 667.76
#2007-06-18| 665.41
#2007-06-19| 667.53
#2007-06-20| 667.69
#2007-06-21| 673.16
#2007-06-22| 675.78
#2007-06-25| 671.94
#2007-06-26| 668.45
#2007-06-27| 678.28
#2007-06-28| 685.40
#2007-06-29| 684.25
#2007-07-02| 695.19
#2007-07-03| 694.68
#2007-07-04| .
#2007-07-05| 685.12
#2007-07-06| 686.47
#2007-07-09| 692.95
#2007-07-10| 687.92
#2007-07-11| 687.31
#2007-07-12| 699.56
#2007-07-13| 701.81
#2007-07-16| 702.54
#2007-07-17| 695.19
#2007-07-18| 687.85
#2007-07-19| 685.60
#2007-07-20| 672.72
#2007-07-23| 671.45
#2007-07-24| 660.30
#2007-07-25| 652.58
#2007-07-26| 634.45
#2007-07-27| 621.61
#2007-07-30| 642.60
#2007-07-31| 638.15
#2007-08-01| 637.32
#2007-08-02| 640.59
#2007-08-03| 622.27
#2007-08-06| 634.23
#2007-08-07| 638.56
#2007-08-08| 656.21
#2007-08-09| 649.83
#2007-08-10| 640.51
#2007-08-13| 646.97
#2007-08-14| 630.04
#2007-08-15| 610.89
#2007-08-16| 599.50
#2007-08-17| 612.61
#2007-08-20| 622.81
#2007-08-21| 625.31
#2007-08-22| 630.90
#2007-08-23| 620.32
#2007-08-24| 624.31
#2007-08-27| 617.94
#2007-08-28| 598.70
#2007-08-29| 620.25
#2007-08-30| 616.39
#2007-08-31| 624.27
#2007-09-03| .
#2007-09-04| 633.44
#2007-09-05| 623.12
#2007-09-06| 622.00
#2007-09-07| 599.48
#2007-09-10| 589.10
#2007-09-11| 598.79
#2007-09-12| 595.52
#2007-09-13| 612.06
#2007-09-14| 621.66
#2007-09-17| 625.49
#2007-09-18| 644.39
#2007-09-19| 647.97
#2007-09-20| 640.32
#2007-09-21| 647.04
#2007-09-24| 643.96
#2007-09-25| 638.21
#2007-09-26| 662.19
#2007-09-27| 658.88
#2007-09-28| 659.28
#2007-10-01| 659.69
#2007-10-02| 666.57
#2007-10-03| 666.01
#2007-10-04| 659.91
#2007-10-05| 675.68
#2007-10-08| 671.74
#2007-10-09| 677.22
#2007-10-10| 674.02
#2007-10-11| 690.67
#2007-10-12| 706.01
#2007-10-15| 695.10
#2007-10-16| 683.87
#2007-10-17| 682.09
#2007-10-18| 683.69
#2007-10-19| 660.36
#2007-10-22| 657.77
#2007-10-23| 666.99
#2007-10-24| 671.47
#2007-10-25| 672.05
#2007-10-26| 678.14
#2007-10-29| 688.46
#2007-10-30| 693.24
#2007-10-31| 698.77
#2007-11-01| 677.64
#2007-11-02| 684.43
#2007-11-05| 677.35
#2007-11-06| 682.51
#2007-11-07| 657.60
#2007-11-08| 658.32
#2007-11-09| 636.09
#2007-11-12| 627.17
#2007-11-13| 639.56
#2007-11-14| 633.38
#2007-11-15| 623.71
#2007-11-16| 616.53
#2007-11-19| 591.54
#2007-11-20| 587.65
#2007-11-21| 583.28
#2007-11-22| .
#2007-11-23| 591.96
#2007-11-26| 584.58
#2007-11-27| 588.19
#2007-11-28| 609.75
#2007-11-29| 607.69
#2007-11-30| 612.92
#2007-12-03| 603.58
#2007-12-04| 590.65
#2007-12-05| 594.44
#2007-12-06| 605.86
#2007-12-07| 606.29
#2007-12-10| 608.89
#2007-12-11| 591.56
#2007-12-12| 590.65
#2007-12-13| 585.14
#2007-12-14| 577.75
#2007-12-17| 573.26
#2007-12-18| 577.31
#2007-12-19| 577.41
#2007-12-20| 580.29
#2007-12-21| 585.98
#2007-12-24| 588.93
#2007-12-25| .
#2007-12-26| 593.54
#2007-12-27| 582.77
#2007-12-28| 581.77
#2007-12-31| 575.17
#2008-01-01| .
#2008-01-02| 558.00
#2008-01-03| 550.10
#2008-01-04| 532.86
#2008-01-07| 531.30
#2008-01-08| 520.46
#2008-01-09| 524.39
#2008-01-10| 530.37
#2008-01-11| 517.91
#2008-01-14| 528.47
#2008-01-15| 509.48
#2008-01-16| 513.24
#2008-01-17| 509.17
#2008-01-18| 506.35
#2008-01-21| .
#2008-01-22| 506.90
#2008-01-23| 530.32
#2008-01-24| 528.62
#2008-01-25| 530.65
#2008-01-28| 544.81
#2008-01-29| 549.08
#2008-01-30| 547.76
#2008-01-31| 560.23
#2008-02-01| 574.35
#2008-02-04| 561.97
#2008-02-05| 540.49
#2008-02-06| 533.41
#2008-02-07| 537.80
#2008-02-08| 529.22
#2008-02-11| 547.00
#2008-02-12| 548.92
#2008-02-13| 557.22
#2008-02-14| 548.16
#2008-02-15| 549.26
#2008-02-18| .
#2008-02-19| 546.71
#2008-02-20| 542.09
#2008-02-21| 530.92
#2008-02-22| 534.79
#2008-02-25| 545.75
#2008-02-26| 552.58
#2008-02-27| 554.03
#2008-02-28| 546.15
#2008-02-29| 522.61
#2008-03-03| 522.79
#2008-03-04| 515.90
#2008-03-05| 515.59
#2008-03-06| 508.77
#2008-03-07| 500.23
#2008-03-10| 486.89
#2008-03-11| 505.15
#2008-03-12| 500.71
#2008-03-13| 499.67
#2008-03-14| 487.97
#2008-03-17| 475.36
#2008-03-18| 495.57
#2008-03-19| 492.16
#2008-03-20| 504.36
#2008-03-21| .
#2008-03-24| 523.42
#2008-03-25| 523.20
#2008-03-26| 511.74
#2008-03-27| 506.51
#2008-03-28| 496.19
#2008-03-31| 505.11
#2008-04-01| 523.50
#2008-04-02| 527.67
#2008-04-03| 530.55
#2008-04-04| 530.31
#2008-04-07| 530.38
#2008-04-08| 531.92
#2008-04-09| 519.21
#2008-04-10| 522.21
#2008-04-11| 508.14
#2008-04-14| 501.95
#2008-04-15| 508.19
#2008-04-16| 528.04
#2008-04-17| 524.98
#2008-04-18| 538.24
#2008-04-21| 545.63
#2008-04-22| 538.54
#2008-04-23| 538.73
#2008-04-24| 558.60
#2008-04-25| 550.80
#2008-04-28| 563.11
#2008-04-29| 562.01
#2008-04-30| 565.95
#2008-05-01| 580.87
#2008-05-02| 572.13
#2008-05-05| 565.80
#2008-05-06| 568.43
#2008-05-07| 556.87
#2008-05-08| 560.57
#2008-05-09| 556.79
#2008-05-12| 564.05
#2008-05-13| 564.20
#2008-05-14| 569.19
#2008-05-15| 577.64
#2008-05-16| 574.79
#2008-05-19| 575.28
#2008-05-20| 565.16
#2008-05-21| 551.79
#2008-05-22| 541.69
#2008-05-23| 526.24
#2008-05-26| .
#2008-05-27| 525.86
#2008-05-28| 523.56
#2008-05-29| 528.78
#2008-05-30| 530.69
#2008-06-02| 524.92
#2008-06-03| 522.85
#2008-06-04| 518.59
#2008-06-05| 519.47
#2008-06-06| 498.25
#2008-06-09| 504.31
#2008-06-10| 501.95
#2008-06-11| 489.13
#2008-06-12| 495.47
#2008-06-13| 509.91
#2008-06-16| 511.79
#2008-06-17| 506.51
#2008-06-18| 488.55
#2008-06-19| 493.71
#2008-06-20| 472.23
#2008-06-23| 462.06
#2008-06-24| 459.76
#2008-06-25| 460.28
#2008-06-26| 436.20
#2008-06-27| 434.74
#2008-06-30| 429.72
#2008-07-01| 432.35
#2008-07-02| 413.42
#2008-07-03| 415.14
#2008-07-04| .
#2008-07-07| 411.76
#2008-07-08| 429.68
#2008-07-09| 419.81
#2008-07-10| 407.16
#2008-07-11| 407.38
#2008-07-14| 401.92
#2008-07-15| 405.40
#2008-07-16| 433.68
#2008-07-17| 450.54
#2008-07-18| 445.94
#2008-07-21| 445.49
#2008-07-22| 459.29
#2008-07-23| 469.95
#2008-07-24| 439.69
#2008-07-25| 436.47
#2008-07-28| 420.60
#2008-07-29| 437.03
#2008-07-30| 437.40
#2008-07-31| 435.61
#2008-08-01| 426.25
#2008-08-04| 426.92
#2008-08-05| 448.56
#2008-08-06| 447.01
#2008-08-07| 434.16
#2008-08-08| 456.73
#2008-08-11| 465.51
#2008-08-12| 468.67
#2008-08-13| 452.50
#2008-08-14| 462.23
#2008-08-15| 464.33
#2008-08-18| 455.45
#2008-08-19| 441.84
#2008-08-20| 436.28
#2008-08-21| 431.16
#2008-08-22| 440.57
#2008-08-25| 433.47
#2008-08-26| 431.32
#2008-08-27| 428.43
#2008-08-28| 436.56
#2008-08-29| 433.35
#2008-09-01| .
#2008-09-02| 440.12
#2008-09-03| 440.50
#2008-09-04| 426.59
#2008-09-05| 425.93
#2008-09-08| 436.31
#2008-09-09| 427.25
#2008-09-10| 431.01
#2008-09-11| 442.47
#2008-09-12| 453.00
#2008-09-15| 434.27
#2008-09-16| 439.36
#2008-09-17| 428.77
#2008-09-18| 447.74
#2008-09-19| 459.63
#2008-09-22| 433.54
#2008-09-23| 427.35
#2008-09-24| 420.81
#2008-09-25| 424.70
#2008-09-26| 422.61
#2008-09-29| 394.04
#2008-09-30| 409.55
#2008-10-01| 390.99
#2008-10-02| 365.42
#2008-10-03| 350.83
#2008-10-06| 340.88
#2008-10-07| 318.61
#2008-10-08| 315.33
#2008-10-09| 279.94
#2008-10-10| 281.67
#2008-10-13| 306.61
#2008-10-14| 294.61
#2008-10-15| 268.48
#2008-10-16| 271.85
#2008-10-17| 269.48
#2008-10-20| 274.68
#2008-10-21| 267.56
#2008-10-22| 250.17
#2008-10-23| 243.70
#2008-10-24| 235.34
#2008-10-27| 219.62
#2008-10-28| 245.23
#2008-10-29| 248.34
#2008-10-30| 249.92
#2008-10-31| 256.11
#2008-11-03| 255.90
#2008-11-04| 267.22
#2008-11-05| 256.13
#2008-11-06| 235.40
#2008-11-07| 236.48
#2008-11-10| 223.38
#2008-11-11| 211.82
#2008-11-12| 203.58
#2008-11-13| 217.09
#2008-11-14| 201.69
#2008-11-17| 194.83
#2008-11-18| 196.00
#2008-11-19| 181.73
#2008-11-20| 179.55
#2008-11-21| 191.16
#2008-11-24| 209.40
#2008-11-25| 213.23
#2008-11-26| 232.32
#2008-11-27| .
#2008-11-28| 240.14
#2008-12-01| 216.29
#2008-12-02| 227.71
#2008-12-03| 234.83
#2008-12-04| 225.39
#2008-12-05| 233.28
#2008-12-08| 261.17
#2008-12-09| 254.24
#2008-12-10| 261.14
#2008-12-11| 240.64
#2008-12-12| 240.14
#2008-12-15| 239.57
#2008-12-16| 243.24
#2008-12-17| 244.21
#2008-12-18| 233.43
#2008-12-19| 241.05
#2008-12-22| 226.83
#2008-12-23| 217.61
#2008-12-24| 218.01
#2008-12-25| .
#2008-12-26| 221.93
#2008-12-29| 218.52
#2008-12-30| 229.22
#2008-12-31| 231.99
#2009-01-01| .
#2009-01-02| 247.65
#2009-01-05| 249.59
#2009-01-06| 259.25
#2009-01-07| 249.08
#2009-01-08| 252.09
#2009-01-09| 245.96
#2009-01-12| 237.26
#2009-01-13| 231.45
#2009-01-14| 220.11
#2009-01-15| 222.78
#2009-01-16| 220.67
#2009-01-19| .
#2009-01-20| 205.60
#2009-01-21| 205.21
#2009-01-22| 194.91
#2009-01-23| 195.23
#2009-01-26| 192.89
#2009-01-27| 195.04
#2009-01-28| 204.21
#2009-01-29| 198.67
#2009-01-30| 190.07
#2009-02-02| 190.09
#2009-02-03| 193.86
#2009-02-04| 193.90
#2009-02-05| 199.21
#2009-02-06| 209.47
#2009-02-09| 209.92
#2009-02-10| 201.04
#2009-02-11| 199.93
#2009-02-12| 199.78
#2009-02-13| 198.55
#2009-02-16| .
#2009-02-17| 187.65
#2009-02-18| 183.87
#2009-02-19| 177.63
#2009-02-20| 173.42
#2009-02-23| 169.09
#2009-02-24| 180.59
#2009-02-25| 178.02
#2009-02-26| 176.78
#2009-02-27| 175.04
#2009-03-02| 163.82
#2009-03-03| 162.89
#2009-03-04| 168.43
#2009-03-05| 155.36
#2009-03-06| 147.16
#2009-03-09| 150.45
#2009-03-10| 156.90
#2009-03-11| 159.67
#2009-03-12| 168.45
#2009-03-13| 174.88
#2009-03-16| 174.75
#2009-03-17| 179.77
#2009-03-18| 192.31
#2009-03-19| 197.00
#2009-03-20| 196.47
#2009-03-23| 213.49
#2009-03-24| 210.03
#2009-03-25| 209.84
#2009-03-26| 220.66
#2009-03-27| 216.32
#2009-03-30| 203.63
#2009-03-31| 200.39
#2009-04-01| 209.36
#2009-04-02| 230.16
#2009-04-03| 243.30
#2009-04-06| 249.59
#2009-04-07| 237.27
#2009-04-08| 247.26
#2009-04-09| 266.72
#2009-04-10| .
#2009-04-13| 262.87
#2009-04-14| 263.32
#2009-04-15| 262.36
#2009-04-16| 275.38
#2009-04-17| 276.19
#2009-04-20| 257.98
#2009-04-21| 268.77
#2009-04-22| 280.33
#2009-04-23| 282.86
#2009-04-24| 304.63
#2009-04-27| 297.98
#2009-04-28| 293.08
#2009-04-29| 306.35
#2009-04-30| 316.14
#2009-05-01| 310.18
#2009-05-04| 326.37
#2009-05-05| 318.92
#2009-05-06| 329.23
#2009-05-07| 317.60
#2009-05-08| 328.68
#2009-05-11| 316.84
#2009-05-12| 297.48
#2009-05-13| 281.78
#2009-05-14| 290.09
#2009-05-15| 292.23
#2009-05-18| 302.48
#2009-05-19| 309.24
#2009-05-20| 302.18
#2009-05-21| 295.60
#2009-05-22| 292.78
#2009-05-25| .
#2009-05-26| 304.91
#2009-05-27| 296.05
#2009-05-28| 301.87
#2009-05-29| 310.47
#2009-06-01| 329.15
#2009-06-02| 334.40
#2009-06-03| 326.27
#2009-06-04| 335.92
#2009-06-05| 336.09
#2009-06-08| 334.70
#2009-06-09| 337.82
#2009-06-10| 336.32
#2009-06-11| 334.65
#2009-06-12| 331.49
#2009-06-15| 320.26
#2009-06-16| 318.05
#2009-06-17| 317.67
#2009-06-18| 314.94
#2009-06-19| 320.15
#2009-06-22| 305.26
#2009-06-23| 303.98
#2009-06-24| 311.83
#2009-06-25| 321.81
#2009-06-26| 320.32
#2009-06-29| 326.49
#2009-06-30| 331.19
#2009-07-01| 333.44
#2009-07-02| 322.33
#2009-07-03| .
#2009-07-06| 315.84
#2009-07-07| 307.67
#2009-07-08| 304.16
#2009-07-09| 310.30
#2009-07-10| 312.01
#2009-07-13| 315.97
#2009-07-14| 320.04
#2009-07-15| 332.35
#2009-07-16| 338.84
#2009-07-17| 341.11
#2009-07-20| 353.07
#2009-07-21| 358.24
#2009-07-22| 364.43
#2009-07-23| 379.52
#2009-07-24| 377.89
#2009-07-27| 387.20
#2009-07-28| 383.06
#2009-07-29| 376.30
#2009-07-30| 387.39
#2009-07-31| 405.60
#2009-08-03| 417.56
#2009-08-04| 416.76
#2009-08-05| 416.05
#2009-08-06| 406.62
#2009-08-07| 411.44
#2009-08-10| 402.61
#2009-08-11| 398.44
#2009-08-12| 398.65
#2009-08-13| 405.06
#2009-08-14| 399.28
#2009-08-17| 381.31
#2009-08-18| 391.59
#2009-08-19| 393.47
#2009-08-20| 394.52
#2009-08-21| 399.13
#2009-08-24| 385.70
#2009-08-25| 392.18
#2009-08-26| 389.88
#2009-08-27| 392.45
#2009-08-28| 392.84
#2009-08-31| 389.60
#2009-09-01| 376.79
#2009-09-02| 368.90
#2009-09-03| 378.88
#2009-09-04| 384.27
#2009-09-07| .
#2009-09-08| 388.31
#2009-09-09| 395.22
#2009-09-10| 400.20
#2009-09-11| 397.60
#2009-09-14| 400.39
#2009-09-15| 398.79
#2009-09-16| 399.79
#2009-09-17| 393.79
#2009-09-18| 394.07
#2009-09-21| 387.59
#2009-09-22| 394.84
#2009-09-23| 395.03
#2009-09-24| 388.90
#2009-09-25| 383.53
#2009-09-28| 393.03
#2009-09-29| 394.03
#2009-09-30| 388.66
#2009-10-01| 375.98
#2009-10-02| 365.72
#2009-10-05| 376.71
#2009-10-06| 382.44
#2009-10-07| 387.59
#2009-10-08| 395.36
#2009-10-09| 396.96
#2009-10-12| 408.18
#2009-10-13| 404.62
#2009-10-14| 412.04
#2009-10-15| 415.10
#2009-10-16| 406.67
#2009-10-19| 412.69
#2009-10-20| 411.03
#2009-10-21| 416.02
#2009-10-22| 418.55
#2009-10-23| 412.65
#2009-10-26| 405.87
#2009-10-27| 393.93
#2009-10-28| 374.45
#2009-10-29| 385.70
#2009-10-30| 372.09
#2009-11-02| 386.74
#2009-11-03| 385.88
#2009-11-04| 383.83
#2009-11-05| 395.25
#2009-11-06| 404.90
#2009-11-09| 419.24
#2009-11-10| 420.15
#2009-11-11| 425.84
#2009-11-12| 417.57
#2009-11-13| 426.05
#2009-11-16| 438.20
#2009-11-17| 444.93
#2009-11-18| 441.82
#2009-11-19| 431.70
#2009-11-20| 428.19
#2009-11-23| 434.22
#2009-11-24| 433.09
#2009-11-25| 435.73
#2009-11-26| .
#2009-11-27| 429.47
#2009-11-30| 432.33
#2009-12-01| 436.99
#2009-12-02| 440.51
#2009-12-03| 434.13
#2009-12-04| 438.79
#2009-12-07| 437.97
#2009-12-08| 431.98
#2009-12-09| 432.86
#2009-12-10| 437.67
#2009-12-11| 442.32
#2009-12-14| 446.15
#2009-12-15| 451.08
#2009-12-16| 452.78
#2009-12-17| 446.21
#2009-12-18| 453.04
#2009-12-21| 453.54
#2009-12-22| 459.73
#2009-12-23| 463.39
#2009-12-24| 466.04
#2009-12-25| .
#2009-12-28| 466.47
#2009-12-29| 463.79
#2009-12-30| 463.02
#2009-12-31| 458.11
#2010-01-01| .
#2010-01-04| 469.03
#2010-01-05| 488.84
#2010-01-06| 497.93
#2010-01-07| 503.74
#2010-01-08| 503.69
#2010-01-11| 513.40
#2010-01-12| 510.69
#2010-01-13| 506.48
#2010-01-14| 509.45
#2010-01-15| 501.98
#2010-01-18| .
#2010-01-19| 506.70
#2010-01-20| 498.95
#2010-01-21| 490.26
#2010-01-22| 476.71
#2010-01-25| 489.10
#2010-01-26| 487.74
#2010-01-27| 491.37
#2010-01-28| 484.47
#2010-01-29| 473.57
#2010-02-01| 486.04
#2010-02-02| 494.73
#2010-02-03| 500.84
#2010-02-04| 480.44
#2010-02-05| 474.87
#2010-02-08| 472.90
#2010-02-09| 480.49
#2010-02-10| 475.59
#2010-02-11| 482.66
#2010-02-12| 484.32
#2010-02-15| .
#2010-02-16| 493.78
#2010-02-17| 498.46
#2010-02-18| 499.46
#2010-02-19| 497.07
#2010-02-22| 498.67
#2010-02-23| 502.35
#2010-02-24| 508.21
#2010-02-25| 508.75
#2010-02-26| 508.77
#2010-03-01| 525.44
#2010-03-02| 523.26
#2010-03-03| 533.29
#2010-03-04| 536.31
#2010-03-05| 543.89
#2010-03-08| 540.66
#2010-03-09| 537.77
#2010-03-10| 536.80
#2010-03-11| 539.44
#2010-03-12| 548.33
#2010-03-15| 547.62
#2010-03-16| 553.28
#2010-03-17| 565.34
#2010-03-18| 557.89
#2010-03-19| 549.06
#2010-03-22| 568.99
#2010-03-23| 572.30
#2010-03-24| 568.58
#2010-03-25| 566.12
#2010-03-26| 565.02
#2010-03-29| 561.00
#2010-03-30| 556.98
#2010-03-31| 544.13
#2010-04-01| 550.24
#2010-04-02| .
#2010-04-05| 555.49
#2010-04-06| 553.98
#2010-04-07| 546.97
#2010-04-08| 549.50
#2010-04-09| 554.83
#2010-04-12| 558.37
#2010-04-13| 558.66
#2010-04-14| 574.90
#2010-04-15| 585.69
#2010-04-16| 572.82
#2010-04-19| 575.74
#2010-04-20| 591.23
#2010-04-21| 595.25
#2010-04-22| 600.54
#2010-04-23| 602.04
#2010-04-26| 606.10
#2010-04-27| 577.93
#2010-04-28| 571.97
#2010-04-29| 590.55
#2010-04-30| 573.01
#2010-05-03| 583.68
#2010-05-04| 560.35
#2010-05-05| 542.87
#2010-05-06| 529.24
#2010-05-07| 514.43
#2010-05-10| 549.05
#2010-05-11| 549.49
#2010-05-12| 565.12
#2010-05-13| 555.93
#2010-05-14| 540.53
#2010-05-17| 535.75
#2010-05-18| 520.87
#2010-05-19| 513.16
#2010-05-20| 487.12
#2010-05-21| 500.26
#2010-05-24| 493.17
#2010-05-25| 491.82
#2010-05-26| 500.12
#2010-05-27| 523.93
#2010-05-28| 513.60
#2010-05-31| .
#2010-06-01| 502.11
#2010-06-02| 518.94
#2010-06-03| 525.01
#2010-06-04| 501.00
#2010-06-07| 484.86
#2010-06-08| 486.00
#2010-06-09| 481.98
#2010-06-10| 499.34
#2010-06-11| 502.39
#2010-06-14| 509.10
#2010-06-15| 525.40
#2010-06-16| 518.06
#2010-06-17| 515.25
#2010-06-18| 516.10
#2010-06-21| 518.18
#2010-06-22| 505.47
#2010-06-23| 502.80
#2010-06-24| 492.10
#2010-06-25| 492.63
#2010-06-28| 486.26
#2010-06-29| 462.92
#2010-06-30| 465.13
#2010-07-01| 473.25
#2010-07-02| 465.85
#2010-07-05| .
#2010-07-06| 460.71
#2010-07-07| 479.00
#2010-07-08| 485.26
#2010-07-09| 494.88
#2010-07-12| 496.49
#2010-07-13| 518.32
#2010-07-14| 523.13
#2010-07-15| 524.61
#2010-07-16| 505.18
#2010-07-19| 509.01
#2010-07-20| 521.27
#2010-07-21| 515.08
#2010-07-22| 538.37
#2010-07-23| 547.80
#2010-07-26| 553.51
#2010-07-27| 548.97
#2010-07-28| 548.41
#2010-07-29| 547.80
#2010-07-30| 546.79
#2010-08-02| 561.36
#2010-08-03| 553.30
#2010-08-04| 559.70
#2010-08-05| 562.06
#2010-08-06| 564.08
#2010-08-09| 568.05
#2010-08-10| 558.50
#2010-08-11| 538.74
#2010-08-12| 531.92
#2010-08-13| 528.93
#2010-08-16| 529.58
#2010-08-17| 541.69
#2010-08-18| 545.46
#2010-08-19| 530.78
#2010-08-20| 525.63
#2010-08-23| 519.75
#2010-08-24| 503.78
#2010-08-25| 505.58
#2010-08-26| 501.96
#2010-08-27| 515.88
#2010-08-30| 506.42
#2010-08-31| 505.08
#2010-09-01| 525.75
#2010-09-02| 533.46
#2010-09-03| 547.03
#2010-09-06| .
#2010-09-07| 533.67
#2010-09-08| 529.80
#2010-09-09| 530.96
#2010-09-10| 530.87
#2010-09-13| 540.26
#2010-09-14| 539.73
#2010-09-15| 539.21
#2010-09-16| 548.44
#2010-09-17| 550.27
#2010-09-20| 556.61
#2010-09-21| 555.82
#2010-09-22| 552.77
#2010-09-23| 546.43
#2010-09-24| 561.39
#2010-09-27| 561.37
#2010-09-28| 565.86
#2010-09-29| 565.95
#2010-09-30| 565.13
#2010-10-01| 568.36
#2010-10-04| 574.83
#2010-10-05| 589.86
#2010-10-06| 588.89
#2010-10-07| 591.24
#2010-10-08| 603.19
#2010-10-11| 605.43
#2010-10-12| 607.62
#2010-10-13| 612.62
#2010-10-14| 617.07
#2010-10-15| 619.81
#2010-10-18| 621.11
#2010-10-19| 604.23
#2010-10-20| 618.14
#2010-10-21| 621.91
#2010-10-22| 624.23
#2010-10-25| 631.16
#2010-10-26| 635.24
#2010-10-27| 632.87
#2010-10-28| 631.66
#2010-10-29| 632.24
#2010-11-01| 633.40
#2010-11-02| 640.69
#2010-11-03| 655.07
#2010-11-04| 676.65
#2010-11-05| 687.01
#2010-11-08| 691.60
#2010-11-09| 681.49
#2010-11-10| 691.41
#2010-11-11| 692.95
#2010-11-12| 679.57
#2010-11-15| 689.54
#2010-11-16| 673.56
#2010-11-17| 681.17
#2010-11-18| 679.77
#2010-11-19| 681.00
#2010-11-22| 683.89
#2010-11-23| 669.32
#2010-11-24| 680.42
#2010-11-25| .
#2010-11-26| 682.25
#2010-11-29| 675.35
#2010-11-30| 670.90
#2010-12-01| 693.21
#2010-12-02| 709.69
#2010-12-03| 716.34
#2010-12-06| 717.57
#2010-12-07| 714.68
#2010-12-08| 717.36
#2010-12-09| 716.59
#2010-12-10| 716.87
#2010-12-13| 712.76
#2010-12-14| 715.74
#2010-12-15| 716.06
#2010-12-16| 726.48
#2010-12-17| 728.29
#2010-12-20| 732.63
#2010-12-21| 741.21
#2010-12-22| 739.32
#2010-12-23| 735.48
#2010-12-24| .
#2010-12-27| 735.70
#2010-12-28| 731.60
#2010-12-29| 734.32
#2010-12-30| 733.43
#2010-12-31| 734.84
#2011-01-03| 750.76
#2011-01-04| 756.28
#2011-01-05| 775.83
#2011-01-06| 778.37
#2011-01-07| 779.96
#2011-01-10| 789.82
#2011-01-11| 786.29
#2011-01-12| 795.52
#2011-01-13| 788.79
#2011-01-14| 791.29
#2011-01-17| .
#2011-01-18| 794.10
#2011-01-19| 773.70
#2011-01-20| 762.14
#2011-01-21| 762.08
#2011-01-24| 768.57
#2011-01-25| 768.53
#2011-01-26| 782.10
#2011-01-27| 799.58
#2011-01-28| 740.44
#2011-01-31| 740.35
#2011-02-01| 743.65
#2011-02-02| 722.72
#2011-02-03| 730.77
#2011-02-04| 735.32
#2011-02-07| 749.80
#2011-02-08| 758.37
#2011-02-09| 752.58
#2011-02-10| 756.41
#2011-02-11| 773.81
#2011-02-14| 771.94
#2011-02-15| 769.70
#2011-02-16| 773.17
#2011-02-17| 770.80
#2011-02-18| 770.99
#2011-02-21| .
#2011-02-22| 748.05
#2011-02-23| 727.39
#2011-02-24| 718.06
#2011-02-25| 730.47
#2011-02-28| 729.87
#2011-03-01| 716.63
#2011-03-02| 720.30
#2011-03-03| 729.26
#2011-03-04| 723.54
#2011-03-07| 713.44
#2011-03-08| 725.99
#2011-03-09| 724.13
#2011-03-10| 688.50
#2011-03-11| 692.18
#2011-03-14| 689.14
#2011-03-15| 689.55
#2011-03-16| 673.05
#2011-03-17| 679.14
#2011-03-18| 684.62
#2011-03-21| 697.87
#2011-03-22| 684.60
#2011-03-23| 685.79
#2011-03-24| 703.70
#2011-03-25| 705.98
#2011-03-28| 698.32
#2011-03-29| 703.17
#2011-03-30| 706.52
#2011-03-31| 708.86
#2011-04-01| 718.80
#2011-04-04| 725.01
#2011-04-05| 727.70
#2011-04-06| 722.74
#2011-04-07| 713.69
#2011-04-08| 703.86
#2011-04-11| 691.02
#2011-04-12| 687.50
#2011-04-13| 690.05
#2011-04-14| 684.13
#2011-04-15| 682.78
#2011-04-18| 674.40
#2011-04-19| 677.00
#2011-04-20| 700.45
#2011-04-21| 714.54
#2011-04-22| .
#2011-04-25| 710.91
#2011-04-26| 720.28
#2011-04-27| 724.34
#2011-04-28| 724.98
#2011-04-29| 729.03
#2011-05-02| 728.61
#2011-05-03| 723.78
#2011-05-04| 716.98
#2011-05-05| 710.85
#2011-05-06| 717.41
#2011-05-09| 718.26
#2011-05-10| 724.63
#2011-05-11| 718.78
#2011-05-12| 720.71
#2011-05-13| 710.36
#2011-05-16| 707.51
#2011-05-17| 698.23
#2011-05-18| 707.62
#2011-05-19| 710.10
#2011-05-20| 701.78
#2011-05-23| 692.17
#2011-05-24| 684.23
#2011-05-25| 691.46
#2011-05-26| 691.00
#2011-05-27| 698.83
#2011-05-30| .
#2011-05-31| 709.29
#2011-06-01| 679.52
#2011-06-02| 676.76
#2011-06-03| 670.57
#2011-06-06| 664.70
#2011-06-07| 664.04
#2011-06-08| 654.05
#2011-06-09| 662.39
#2011-06-10| 645.28
#2011-06-13| 640.98
#2011-06-14| 658.80
#2011-06-15| 646.75
#2011-06-16| 640.12
#2011-06-17| 648.69
#2011-06-20| 654.58
#2011-06-21| 672.98
#2011-06-22| 674.40
#2011-06-23| 680.54
#2011-06-24| 677.87
#2011-06-27| 685.60
#2011-06-28| 691.99
#2011-06-29| 699.21
#2011-06-30| 709.59
#2011-07-01| 720.19
#2011-07-04| .
#2011-07-05| 721.13
#2011-07-06| 719.39
#2011-07-07| 729.29
#2011-07-08| 719.47
#2011-07-11| 697.42
#2011-07-12| 693.46
#2011-07-13| 698.84
#2011-07-14| 690.48
#2011-07-15| 691.23
#2011-07-18| 680.58
#2011-07-19| 694.45
#2011-07-20| 688.00
#2011-07-21| 696.64
#2011-07-22| 698.21
#2011-07-25| 690.63
#2011-07-26| 678.72
#2011-07-27| 652.44
#2011-07-28| 653.10
#2011-07-29| 649.27
#2011-08-01| 652.25
#2011-08-02| 623.63
#2011-08-03| 626.03
#2011-08-04| 586.89
#2011-08-05| 576.87
#2011-08-08| 526.21
#2011-08-09| 564.05
#2011-08-10| 539.20
#2011-08-11| 568.98
#2011-08-12| 576.82
#2011-08-15| 588.01
#2011-08-16| 577.97
#2011-08-17| 569.01
#2011-08-18| 531.76
#2011-08-19| 510.05
#2011-08-22| 510.08
#2011-08-23| 529.12
#2011-08-24| 541.33
#2011-08-25| 529.78
#2011-08-26| 540.25
#2011-08-29| 566.91
#2011-08-30| 564.75
#2011-08-31| 574.18
#2011-09-01| 560.00
#2011-09-02| 540.35
#2011-09-05| .
#2011-09-06| 530.65
#2011-09-07| 552.40
#2011-09-08| 541.55
#2011-09-09| 524.13
#2011-09-12| 523.74
#2011-09-13| 530.39
#2011-09-14| 540.16
#2011-09-15| 556.16
#2011-09-16| 553.17
#2011-09-19| 551.56
#2011-09-20| 541.83
#2011-09-21| 512.79
#2011-09-22| 489.21
#2011-09-23| 498.91
#2011-09-26| 507.49
#2011-09-27| 519.38
#2011-09-28| 504.38
#2011-09-29| 513.37
#2011-09-30| 496.41
#2011-10-03| 478.12
#2011-10-04| 509.59
#2011-10-05| 526.98
#2011-10-06| 544.36
#2011-10-07| 534.55
#2011-10-10| 556.53
#2011-10-11| 562.10
#2011-10-12| 573.90
#2011-10-13| 568.80
#2011-10-14| 584.09
#2011-10-17| 570.58
#2011-10-18| 584.00
#2011-10-19| 573.83
#2011-10-20| 574.09
#2011-10-21| 600.34
#2011-10-24| 614.77
#2011-10-25| 603.71
#2011-10-26| 597.23
#2011-10-27| 619.62
#2011-10-28| 619.58
#2011-10-31| 605.28
#2011-11-01| 572.40
#2011-11-02| 578.18
#2011-11-03| 589.70
#2011-11-04| 585.33
#2011-11-07| 584.26
#2011-11-08| 593.85
#2011-11-09| 559.69
#2011-11-10| 563.50
#2011-11-11| 573.78
#2011-11-14| 571.28
#2011-11-15| 570.06
#2011-11-16| 556.80
#2011-11-17| 538.58
#2011-11-18| 534.64
#2011-11-21| 523.70
#2011-11-22| 523.48
#2011-11-23| 511.94
#2011-11-24| .
#2011-11-25| 509.38
#2011-11-28| 526.62
#2011-11-29| 522.86
#2011-11-30| 556.64
#2011-12-01| 554.67
#2011-12-02| 564.67
#2011-12-05| 575.77
#2011-12-06| 572.25
#2011-12-07| 574.89
#2011-12-08| 558.48
#2011-12-09| 568.23
#2011-12-12| 559.69
#2011-12-13| 537.72
#2011-12-14| 521.91
#2011-12-15| 527.59
#2011-12-16| 528.29
#2011-12-19| 515.80
#2011-12-20| 531.73
#2011-12-21| 542.08
#2011-12-22| 553.21
#2011-12-23| 559.13
#2011-12-26| .
#2011-12-27| 553.68
#2011-12-28| 544.28
#2011-12-29| 551.83
#2011-12-30| 553.99
#2012-01-02| .
#2012-01-03| 569.17
#2012-01-04| 573.71
#2012-01-05| 584.84
#2012-01-06| 591.31
#2012-01-09| 591.56
#2012-01-10| 603.27
#2012-01-11| 610.53
#2012-01-12| 617.20
#2012-01-13| 613.71
#2012-01-16| .
#2012-01-17| 611.92
#2012-01-18| 624.92
#2012-01-19| 624.60
#2012-01-20| 621.05
#2012-01-23| 621.85
#2012-01-24| 628.58
#2012-01-25| 632.39
#2012-01-26| 627.08
#2012-01-27| 616.71
#2012-01-30| 617.36
#2012-01-31| 615.23
#2012-02-01| 619.15
#2012-02-02| 619.82
#2012-02-03| 645.32
#2012-02-06| 649.21
#2012-02-07| 644.14
#2012-02-08| 639.96
#2012-02-09| 640.65
#2012-02-10| 633.17
#2012-02-13| 637.06
#2012-02-14| 635.48
#2012-02-15| 632.72
#2012-02-16| 655.94
#2012-02-17| 659.87
#2012-02-20| .
#2012-02-21| 652.31
#2012-02-22| 644.70
#2012-02-23| 644.96
#2012-02-24| 642.71
#2012-02-27| 643.58
#2012-02-28| 643.66
#2012-02-29| 640.51
#2012-03-01| 652.57
#2012-03-02| 653.11
#2012-03-05| 641.56
#2012-03-06| 617.55
#2012-03-07| 623.26
#2012-03-08| 635.74
#2012-03-09| 643.74
#2012-03-12| 637.64
#2012-03-13| 651.23
#2012-03-14| 655.45
#2012-03-15| 658.14
#2012-03-16| 649.17
#2012-03-19| 650.86
#2012-03-20| 644.15
#2012-03-21| 646.82
#2012-03-22| 635.79
#2012-03-23| 638.28
#2012-03-26| 649.79
#2012-03-27| 645.30
#2012-03-28| 639.54
#2012-03-29| 641.37
#2012-03-30| 644.06
#2012-04-02| 654.45
#2012-04-03| 649.88
#2012-04-04| 637.97
#2012-04-05| 636.51
#2012-04-06| .
#2012-04-09| 622.35
#2012-04-10| 605.82
#2012-04-11| 613.23
#2012-04-12| 624.98
#2012-04-13| 619.64
#2012-04-16| 617.35
#2012-04-17| 626.83
#2012-04-18| 624.54
#2012-04-19| 615.82
#2012-04-20| 611.78
#2012-04-23| 602.61
#2012-04-24| 600.89
#2012-04-25| 618.59
#2012-04-26| 625.59
#2012-04-27| 624.09
#2012-04-30| 611.64
#2012-05-01| 617.31
#2012-05-02| 615.02
#2012-05-03| 606.73
#2012-05-04| 594.85
#2012-05-07| 596.20
#2012-05-08| 592.32
#2012-05-09| 591.64
#2012-05-10| 594.53
#2012-05-11| 589.74
#2012-05-14| 579.42
#2012-05-15| 571.30
#2012-05-16| 571.92
#2012-05-17| 558.68
#2012-05-18| 552.11
#2012-05-21| 565.84
#2012-05-22| 567.63
#2012-05-23| 575.47
#2012-05-24| 576.96
#2012-05-25| 576.69
#2012-05-28| .
#2012-05-29| 589.83
#2012-05-30| 575.71
#2012-05-31| 572.60
#2012-06-01| 549.80
#2012-06-04| 541.08
#2012-06-05| 547.50
#2012-06-06| 565.00
#2012-06-07| 565.08
#2012-06-08| 569.96
#2012-06-11| 555.61
#2012-06-12| 562.32
#2012-06-13| 552.40
#2012-06-14| 553.84
#2012-06-15| 556.05
#2012-06-18| 556.98
#2012-06-19| 570.92
#2012-06-20| 571.74
#2012-06-21| 552.08
#2012-06-22| 550.46
#2012-06-25| 537.26
#2012-06-26| 535.58
#2012-06-27| 534.68
#2012-06-28| 534.47
#2012-06-29| 535.15
#2012-07-02| 528.59
#2012-07-03| 540.58
#2012-07-04| .
#2012-07-05| 543.15
#2012-07-06| 533.33
#2012-07-09| 529.90
#2012-07-10| 524.89
#2012-07-11| 522.62
#2012-07-12| 514.24
#2012-07-13| 526.62
#2012-07-16| 523.26
#2012-07-17| 527.03
#2012-07-18| 534.40
#2012-07-19| 529.45
#2012-07-20| 518.92
#2012-07-23| 511.53
#2012-07-24| 496.38
#2012-07-25| 495.49
#2012-07-26| 504.10
#2012-07-27| 518.57
#2012-07-30| 516.80
#2012-07-31| 520.69
#2012-08-01| 512.91
#2012-08-02| 504.33
#2012-08-03| 519.32
#2012-08-06| 522.94
#2012-08-07| 537.68
#2012-08-08| 535.92
#2012-08-09| 538.25
#2012-08-10| 542.24
#2012-08-13| 544.55
#2012-08-14| 542.49
#2012-08-15| 543.75
#2012-08-16| 554.67
#2012-08-17| 560.35
#2012-08-20| 557.89
#2012-08-21| 555.63
#2012-08-22| 554.42
#2012-08-23| 550.79
#2012-08-24| 549.51
#2012-08-27| 547.01
#2012-08-28| 546.88
#2012-08-29| 548.80
#2012-08-30| 544.71
#2012-08-31| 547.32
#2012-09-03| .
#2012-09-04| 545.31
#2012-09-05| 549.32
#2012-09-06| 567.86
#2012-09-07| 579.43
#2012-09-10| 575.61
#2012-09-11| 579.51
#2012-09-12| 582.05
#2012-09-13| 587.58
#2012-09-14| 599.63
#2012-09-17| 590.05
#2012-09-18| 588.13
#2012-09-19| 594.92
#2012-09-20| 586.44
#2012-09-21| 583.18
#2012-09-24| 579.08
#2012-09-25| 564.41
#2012-09-26| 559.99
#2012-09-27| 562.15
#2012-09-28| 556.87
#2012-10-01| 563.60
#2012-10-02| 564.90
#2012-10-03| 567.81
#2012-10-04| 578.61
#2012-10-05| 580.43
#2012-10-08| 576.57
#2012-10-09| 569.33
#2012-10-10| 561.08
#2012-10-11| 565.81
#2012-10-12| 562.45
#2012-10-15| 566.57
#2012-10-16| 574.06
#2012-10-17| 578.94
#2012-10-18| 582.71
#2012-10-19| 570.25
#2012-10-22| 571.37
#2012-10-23| 565.34
#2012-10-24| 564.15
#2012-10-25| 570.18
#2012-10-26| 565.94
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 591.30
#2012-11-01| 599.91
#2012-11-02| 597.01
#2012-11-05| 601.20
#2012-11-06| 609.02
#2012-11-07| 592.32
#2012-11-08| 582.57
#2012-11-09| 584.13
#2012-11-12| 585.52
#2012-11-13| 582.32
#2012-11-14| 570.61
#2012-11-15| 569.64
#2012-11-16| 568.59
#2012-11-19| 586.60
#2012-11-20| 587.49
#2012-11-21| 591.79
#2012-11-22| .
#2012-11-23| 601.43
#2012-11-26| 600.19
#2012-11-27| 597.51
#2012-11-28| 605.22
#2012-11-29| 615.42
#2012-11-30| 614.20
#2012-12-03| 609.78
#2012-12-04| 610.31
#2012-12-05| 608.50
#2012-12-06| 606.75
#2012-12-07| 616.11
#2012-12-10| 619.79
#2012-12-11| 622.30
#2012-12-12| 623.41
#2012-12-13| 614.28
#2012-12-14| 608.86
#2012-12-17| 617.82
#2012-12-18| 629.17
#2012-12-19| 636.15
#2012-12-20| 640.31
#2012-12-21| 640.48
#2012-12-24| 650.24
#2012-12-25| 650.24
#2012-12-26| 654.83
#2012-12-27| 657.72
#2012-12-28| 655.64
#2012-12-31| 667.57
#2013-01-01| 667.57
#2013-01-02| 683.01
#2013-01-03| 688.66
#2013-01-04| 689.33
#2013-01-07| 686.77
#2013-01-08| 682.20
#2013-01-09| 690.55
#2013-01-10| 696.69
#2013-01-11| 697.85
#2013-01-14| 698.28
#2013-01-15| 707.58
#2013-01-16| 703.15
#2013-01-17| 707.85
#2013-01-18| 701.99
#2013-01-21| 703.40
#2013-01-22| 700.84
#2013-01-23| 694.24
#2013-01-24| 699.43
#2013-01-25| 700.87
#2013-01-28| 701.61
#2013-01-29| 693.54
#2013-01-30| 684.31
#2013-01-31| 683.15
#2013-02-01| 689.33
#2013-02-04| 680.91
#2013-02-05| 692.95
#2013-02-06| 694.02
#2013-02-07| 689.77
#2013-02-08| 696.76
#2013-02-11| 696.95
#2013-02-12| 698.91
#2013-02-13| 699.64
#2013-02-14| 698.42
#2013-02-15| 699.40
#2013-02-18| 699.19
#2013-02-19| 698.48
#2013-02-20| 685.05
#2013-02-21| 672.74
#2013-02-22| 677.00
#2013-02-25| 662.17
#2013-02-26| 668.46
#2013-02-27| 684.51
#2013-02-28| 680.49
#2013-03-01| 681.51
#2013-03-04| 684.27
#2013-03-05| 690.88
#2013-03-06| 696.14
#2013-03-07| 699.46
#2013-03-08| 708.56
#2013-03-11| 717.75
#2013-03-12| 719.23
#2013-03-13| 720.44
#2013-03-14| 723.45
#2013-03-15| 723.45
#2013-03-18| 715.93
#2013-03-19| 712.61
#2013-03-20| 723.86
#2013-03-21| 715.78
#2013-03-22| 712.68
#2013-03-25| 710.95
#2013-03-26| 717.51
#2013-03-27| 716.40
#2013-03-28| 715.24
#2013-03-29| 715.24
#2013-04-01| 707.19
#2013-04-02| 707.70
#2013-04-03| 695.47
#2013-04-04| 694.71
#2013-04-05| 686.93
#2013-04-08| 694.90
#2013-04-09| 696.07
#2013-04-10| 710.76
#2013-04-11| 724.54
#2013-04-12| 723.13
#2013-04-15| 697.30
#2013-04-16| 708.71
#2013-04-17| 696.43
#2013-04-18| 688.62
#2013-04-19| 697.15
#2013-04-22| 702.47
#2013-04-23| 714.21
#2013-04-24| 721.48
#2013-04-25| 737.20
#2013-04-26| 739.33
#2013-04-29| 744.07
#2013-04-30| 746.69
#2013-05-01| 734.87
#2013-05-02| 740.84
#2013-05-03| 756.65
#2013-05-06| 764.97
#2013-05-07| 772.55
#2013-05-08| 774.97
#2013-05-09| 777.64
#2013-05-10| 780.96
#2013-05-13| 780.92
#2013-05-14| 790.84
#2013-05-15| 800.73
#2013-05-16| 799.92
#2013-05-17| 820.62
#2013-05-20| 820.08
#2013-05-21| 817.50
#2013-05-22| 811.35
#2013-05-23| 806.43
#2013-05-24| 804.10
#2013-05-27| 803.86
#2013-05-28| 825.20
#2013-05-29| 826.64
#2013-05-30| 835.54
#2013-05-31| 821.63
#2013-06-03| 825.09
#2013-06-04| 823.13
#2013-06-05| 806.23
#2013-06-06| 813.84
#2013-06-07| 830.08
#2013-06-10| 829.47
#2013-06-11| 818.46
#2013-06-12| 813.16
#2013-06-13| 831.37
#2013-06-14| 825.89
#2013-06-17| 829.86
#2013-06-18| 835.97
#2013-06-19| 824.93
#2013-06-20| 798.71
#2013-06-21| 797.67
#2013-06-24| 784.24
#2013-06-25| 798.00
#2013-06-26| 811.75
#2013-06-27| 826.11
#2013-06-28| 825.32
#2013-07-01| 838.66
#2013-07-02| 845.76
#2013-07-03| 847.47
#2013-07-04| 847.85
#2013-07-05| 860.05
#2013-07-08| 864.14
#2013-07-09| 867.06
#2013-07-10| 866.07
#2013-07-11| 879.99
#2013-07-12| 887.75
#2013-07-15| 886.60
#2013-07-16| 866.47
#2013-07-17| 877.32
#2013-07-18| 891.59
#2013-07-19| 889.97
#2013-07-22| 896.98
#2013-07-23| 894.09
#2013-07-24| 902.53
#2013-07-25| 898.44
#2013-07-26| 897.85
#2013-07-29| 901.45
#2013-07-30| 904.74
#2013-07-31| 901.31
#2013-08-01| 920.16
#2013-08-02| 929.12
#2013-08-05| 924.17
#2013-08-06| 912.92
#2013-08-07| 899.73
#2013-08-08| 920.17
#2013-08-09| 924.03
#2013-08-12| 925.24
#2013-08-13| 927.50
#2013-08-14| 920.13
#2013-08-15| 898.73
#2013-08-16| 898.13
#2013-08-19| 893.56
#2013-08-20| 903.49
#2013-08-21| 898.48
#2013-08-22| 913.24
#2013-08-23| 917.38
#2013-08-26| 915.64
#2013-08-27| 890.87
#2013-08-28| 895.94
#2013-08-29| 910.67
#2013-08-30| 901.39
#2013-09-02| 901.43
#2013-09-03| 907.80
#2013-09-04| 931.43
#2013-09-05| 942.07
#2013-09-06| 934.78
#2013-09-09| 944.53
#2013-09-10| 958.65
#2013-09-11| 955.34
#2013-09-12| 948.73
#2013-09-13| 949.54
#2013-09-16| 955.66
#2013-09-17| 961.23
#2013-09-18| 969.26
#2013-09-19| 974.15
#2013-09-20| 966.53
#2013-09-23| 963.09
#2013-09-24| 969.13
#2013-09-25| 967.67
#2013-09-26| 969.75
#2013-09-27| 962.71
#2013-09-30| 955.98
#2013-10-01| 965.99
#2013-10-02| 962.26
#2013-10-03| 948.50
#2013-10-04| 960.89
#2013-10-07| 948.09
#2013-10-08| 925.80
#2013-10-09| 927.24
#2013-10-10| 949.13
#2013-10-11| 959.98
#2013-10-14| 962.08
#2013-10-15| 953.79
#2013-10-16| 966.27
#2013-10-17| 973.28
#2013-10-18| 979.83
#2013-10-21| 971.82
#2013-10-22| 975.91
#2013-10-23| 967.83
#2013-10-24| 979.13
#2013-10-25| 975.88
#2013-10-28| 971.97
#2013-10-29| 976.05
#2013-10-30| 972.40
#2013-10-31| 971.90
#2013-11-01| 969.14
#2013-11-04| 980.36
#2013-11-05| 979.57
#2013-11-06| 968.25
#2013-11-07| 946.80
#2013-11-08| 961.04
#2013-11-11| 964.56
#2013-11-12| 959.32
#2013-11-13| 978.46
#2013-11-14| 981.07
#2013-11-15| 986.41
#2013-11-18| 977.51
#2013-11-19| 968.77
#2013-11-20| 965.62
#2013-11-21| 981.68
#2013-11-22| 979.76
#2013-11-25| 976.97
#2013-11-26| 974.93
#2013-11-27| 987.93
#2013-11-28| 988.18
#2013-11-29| 989.29
#2013-12-02| 985.18
#2013-12-03| 977.98
#2013-12-04| 977.85
#2013-12-05| 981.76
#2013-12-06| 991.28
#2013-12-09| 996.10
#2013-12-10| 995.20
#2013-12-11| 981.10
#2013-12-12| 983.59
#2013-12-13| 989.18
#2013-12-16|1003.34
#2013-12-17|1005.25
#2013-12-18| 988.47
#2013-12-19| 969.57
#2013-12-20| 975.24
#2013-12-23| 979.19
#2013-12-24| 984.37
#2013-12-25| 984.37
#2013-12-26| 989.60
#2013-12-27| 984.26
#2013-12-30| 984.51
#2013-12-31| 990.00
#2014-01-01| 990.00
#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| 949.66
#2014-01-30| 959.26
#2014-01-31| 945.37
#2014-02-03| 916.75
#2014-02-04| 928.95
#2014-02-05| 921.76
#2014-02-06| 937.93
#2014-02-07| 953.19
#2014-02-10| 947.06
#2014-02-11| 956.75
#2014-02-12| 964.81
#2014-02-13| 975.01
#2014-02-14| 984.89
#2014-02-17| 984.93
#2014-02-18| 991.95
#2014-02-19| 984.59
#2014-02-20| 998.56
#2014-02-21| 999.21
#2014-02-24|1002.10
#2014-02-25|1006.87
#2014-02-26|1014.85
#2014-02-27|1016.15
#2014-02-28|1014.17
#2014-03-03|1011.82
#2014-03-04|1029.82
#2014-03-05|1034.27
#2014-03-06|1036.21
#2014-03-07|1035.14
#2014-03-10|1026.99
#2014-03-11|1007.75
#2014-03-12|1008.90
#2014-03-13| 991.39
#2014-03-14| 990.24
#2014-03-17|1000.72
#2014-03-18|1013.55
#2014-03-19|1007.83
#2014-03-20|1011.34
#2014-03-21|1006.31
#2014-03-24| 994.20
#2014-03-25| 988.18
#2014-03-26| 981.43
#2014-03-27| 979.28
#2014-03-28| 992.27
#2014-03-31|1000.34
#2014-04-01|1024.59
#2014-04-02|1036.55
#2014-04-03|1033.61
#2014-04-04|1014.01
#2014-04-07| 992.30
#2014-04-08|1005.08
#2014-04-09|1008.45
#2014-04-10| 987.20
#2014-04-11| 973.52
#2014-04-14| 978.57
#2014-04-15| 984.27
#2014-04-16|1001.88
#2014-04-17|1003.34
#2014-04-18|1003.13
#2014-04-21|1010.58
#2014-04-22|1025.65
#2014-04-23|1018.09
#2014-04-24|1020.25
#2014-04-25| 994.78
#2014-04-28| 994.73
#2014-04-29|1001.92
#2014-04-30|1011.92
#2014-05-01|1009.86
#2014-05-02|1012.78
#2014-05-05|1009.31
#2014-05-06| 996.67
#2014-05-07| 996.56
#2014-05-08| 992.69
#2014-05-09| 987.74
#2014-05-12|1004.03
#2014-05-13|1007.42
#2014-05-14|1001.34
#2014-05-15| 991.73
#2014-05-16| 993.53
#2014-05-19|1005.32
#2014-05-20| 993.03
#2014-05-21|1006.76
#2014-05-22|1009.28
#2014-05-23|1018.60
#2014-05-26|1018.50
#2014-05-27|1029.22
#2014-05-28|1031.90
#2014-05-29|1033.96
#2014-05-30|1031.89
#2014-06-02|1034.46
#2014-06-03|1039.83
#2014-06-04|1053.84
#2014-06-05|1055.56
#2014-06-06|1071.42
#2014-06-09|1068.03
#2014-06-10|1064.80
#2014-06-11|1060.92
#2014-06-12|1043.70
#2014-06-13|1047.67
#2014-06-16|1058.39
#2014-06-17|1066.00
#2014-06-18|1068.73
#2014-06-19|1067.62
#2014-06-20|1069.59
#2014-06-23|1076.16
#2014-06-24|1069.95
#2014-06-25|1080.15
#2014-06-26|1078.27
#2014-06-27|1082.03
#2014-06-30|1080.24
#2014-07-01|1091.95
#2014-07-02|1088.25
#2014-07-03|1095.38
#2014-07-04|1095.38
#2014-07-07|1089.31
#2014-07-08|1081.21
#2014-07-09|1093.82
#2014-07-10|1087.13
#2014-07-11|1093.76
#2014-07-14|1098.63
#2014-07-15|1091.53
#2014-07-16|1092.62
#2014-07-17|1083.61
#2014-07-18|1089.94
#2014-07-21|1088.77
#2014-07-22|1089.98
#2014-07-23|1089.94
#2014-07-24|1081.76
#2014-07-25|1076.08
#2014-07-28|1072.83
#2014-07-29|1065.58
#2014-07-30|1062.89
#2014-07-31|1042.24
#2014-08-01|1035.99
#2014-08-04|1048.56
#2014-08-05|1042.14
#2014-08-06|1046.55
#2014-08-07|1040.05
#2014-08-08|1056.75
#2014-08-11|1062.89
#2014-08-12|1060.99
#2014-08-13|1066.69
#2014-08-14|1069.93
#2014-08-15|1066.01
#2014-08-18|1076.32
#2014-08-19|1078.44
#2014-08-20|1082.43
#2014-08-21|1079.26
#2014-08-22|1072.93
#2014-08-25|1079.99
#2014-08-26|1077.28
#2014-08-27|1080.91
#2014-08-28|1082.50
#2014-08-29|1087.36
#2014-09-01|1087.20
#2014-09-02|1095.91
#2014-09-03|1092.61
#2014-09-04|1092.91
#2014-09-05|1087.26
#2014-09-08|1076.72
#2014-09-09|1066.48
#2014-09-10|1067.97
#2014-09-11|1071.61
#2014-09-12|1064.17
#2014-09-15|1048.61
#2014-09-16|1051.75
#2014-09-17|1052.07
#2014-09-18|1055.35
#2014-09-19|1046.86
#2014-09-22|1031.53
#2014-09-23|1024.70
#2014-09-24|1031.57
#2014-09-25|1015.91
#2014-09-26|1020.66
#2014-09-29| 989.49
#2014-09-30| 972.61
#2014-10-01| 970.64
#2014-10-02| 982.96
#2014-10-03| 991.41
#2014-10-06| 990.38
#2014-10-07| 963.08
#2014-10-08| 972.84
#2014-10-09| 946.41
#2014-10-10| 926.01
#2014-10-13| 907.43
#2014-10-14| 914.55
#2014-10-15| 907.24
#2014-10-16| 923.73
#2014-10-17| 933.16
#2014-10-20| 936.54
#2014-10-21| 959.35
#2014-10-22| 955.57
#2014-10-23| 968.33
#2014-10-24| 961.13
#2014-10-27| 953.49
#2014-10-28| 982.38
#2014-10-29| 976.82
#2014-10-30| 978.15
#2014-10-31| 998.03
#2014-11-03| 997.10
#2014-11-04| 988.37
#2014-11-05| 998.20
#2014-11-06|1017.98
#2014-11-07|1013.97
#2014-11-10|1012.09
#2014-11-11|1020.71
#2014-11-12|1025.68
#2014-11-13|1032.09
#2014-11-14|1038.59
#2014-11-17|1047.00
#2014-11-18|1053.20
#2014-11-19|1047.94
#2014-11-20|1050.98
#2014-11-21|1049.25
#2014-11-24|1056.94
#2014-11-25|1056.63
#2014-11-26|1053.88
#2014-11-27|1055.02
#2014-11-28|1063.97
#2014-12-01|1052.98
#2014-12-02|1061.67
#2014-12-03|1074.42
#2014-12-04|1065.28
#2014-12-05|1066.26
#2014-12-08|1043.70
#2014-12-09|1045.74
#2014-12-10|1022.24
#2014-12-11|1025.89
#2014-12-12|1006.02
#2014-12-15| 991.75
#2014-12-16| 978.47
#2014-12-17| 997.30
#2014-12-18|1021.64
#2014-12-19|1037.46
#2014-12-22|1045.95
#2014-12-23|1054.73
#2014-12-24|1052.62
#2014-12-25|1052.62
#2014-12-26|1060.44
#2014-12-29|1069.13
#2014-12-30|1066.10
#2014-12-31|1062.56
#2015-01-01|1062.56
#2015-01-02|1056.85
#2015-01-05|1027.78
#2015-01-06|1020.11
#2015-01-07|1040.44
#2015-01-08|1057.09
#2015-01-09|1040.28
#2015-01-12|1030.89
#2015-01-13|1022.85
#2015-01-14|1000.53
#2015-01-15| 981.23
#2015-01-16| 991.51
#2015-01-19| 992.82
#2015-01-20| 995.48
#2015-01-21|1002.34
#2015-01-22|1018.66
#2015-01-23|1012.88
#2015-01-26|1018.21
#2015-01-27|1005.74
#2015-01-28| 988.05
#2015-01-29|1006.16
#2015-01-30| 992.99
#2015-02-02|1015.81
#2015-02-03|1043.04
#2015-02-04|1052.79
#2015-02-05|1058.05
#2015-02-06|1060.05
#2015-02-09|1058.61
#2015-02-10|1071.40
#2015-02-11|1070.76
#2015-02-12|1078.17
#2015-02-13|1078.06
#2015-02-16|1077.84
#2015-02-17|1077.08
#2015-02-18|1080.13
#2015-02-19|1088.42
#2015-02-20|1095.41
#2015-02-23|1088.94
#2015-02-24|1087.05
#2015-02-25|1101.47
#2015-02-26|1093.38
#2015-02-27|1087.25
#2015-03-02|1100.50
#2015-03-03|1092.31
#2015-03-04|1082.80
#2015-03-05|1081.45
#2015-03-06|1064.55
#2015-03-09|1073.10
#2015-03-10|1058.62
#2015-03-11|1058.43
#2015-03-12|1074.57
#2015-03-13|1064.93
#2015-03-16|1083.30
#2015-03-17|1077.11
#2015-03-18|1088.46
#2015-03-19|1082.71
#2015-03-20|1092.62
#2015-03-23|1093.09
#2015-03-24|1087.16
#2015-03-25|1065.50
#2015-03-26|1062.07
#2015-03-27|1061.88
#2015-03-30|1077.41
#2015-03-31|1078.24
#2015-04-01|1064.13
#2015-04-02|1072.12
#2015-04-03|1072.86
#2015-04-06|1082.45
#2015-04-07|1071.58
#2015-04-08|1081.23
#2015-04-09|1082.97
#2015-04-10|1085.10
#2015-04-13|1076.64
#2015-04-14|1077.39
#2015-04-15|1083.17
#2015-04-16|1083.22
#2015-04-17|1075.47
#2015-04-20|1085.68
#2015-04-21|1081.54
#2015-04-22|1088.00
#2015-04-23|1081.33
#2015-04-24|1077.03
#2015-04-27|1083.37
#2015-04-28|1082.67
#2015-04-29|1082.12
#2015-04-30|1066.78
#2015-05-01|1075.52
#2015-05-04|1079.66
#2015-05-05|1070.10
#2015-05-06|1068.32
#2015-05-07|1078.21
#2015-05-08|1090.50
#2015-05-11|1091.41
#2015-05-12|1086.71
#2015-05-13|1085.12
#2015-05-14|1085.14
#2015-05-15|1091.80
#2015-05-18|1094.92
#2015-05-19|1092.42
#2015-05-20|1090.44
#2015-05-21|1104.21
#2015-05-22|1101.84
#2015-05-25|1100.58
#2015-05-26|1093.53
#2015-05-27|1102.52
#2015-05-28|1107.24
#2015-05-29|1096.44
#2015-06-01|1105.94
#2015-06-02|1104.48
#2015-06-03|1106.57
#2015-06-04|1095.94
#2015-06-05|1088.44
#2015-06-08|1089.58
#2015-06-09|1093.11
#2015-06-10|1105.95
#2015-06-11|1106.74
#2015-06-12|1103.62
#2015-06-15|1093.82
#2015-06-16|1096.36
#2015-06-17|1102.22
#2015-06-18|1112.05
#2015-06-19|1107.89
#2015-06-22|1110.60
#2015-06-23|1117.35
#2015-06-24|1108.10
#2015-06-25|1105.18
#2015-06-26|1101.95
#2015-06-29|1070.29
#2015-06-30|1074.01
#2015-07-01|1075.62
#2015-07-02|1078.30
#2015-07-03|1077.65
#2015-07-06|1074.32
#2015-07-07|1071.88
#2015-07-08|1029.40
#2015-07-09|1028.26
#2015-07-10|1037.99
#2015-07-13|1051.37
#2015-07-14|1056.34
#2015-07-15|1047.53
#2015-07-16|1031.49
#2015-07-17|1037.07
#2015-07-20|1035.03
#2015-07-21|1028.55
#2015-07-22|1023.68
#2015-07-23|1033.09
#2015-07-24|1015.65
#2015-07-27|1009.95
#2015-07-28|1026.65
#2015-07-29|1046.74
#2015-07-30|1044.36
#2015-07-31|1038.75
#2015-08-03|1037.92
#2015-08-04|1040.05
#2015-08-05|1044.23
#2015-08-06|1032.92
#2015-08-07|1032.73
#2015-08-10|1045.23
#2015-08-11|1019.03
#2015-08-12|1014.25
#2015-08-13|1017.98
#2015-08-14|1025.16
#2015-08-17|1031.98
#2015-08-18|1036.77
#2015-08-19|1027.19
#2015-08-20| 997.84
#2015-08-21| 960.57
#2015-08-24| 919.95
#2015-08-25| 907.20
#2015-08-26| 930.96
#2015-08-27| 957.63
#2015-08-28| 966.53
#2015-08-31| 968.24
#2015-09-01| 942.01
#2015-09-02| 957.75
#2015-09-03| 960.10
#2015-09-04| 946.42
#2015-09-07| 946.17
#2015-09-08| 968.71
#2015-09-09| 964.16
#2015-09-10| 970.48
#2015-09-11| 972.31
#2015-09-14| 975.04
#2015-09-15| 992.44
#2015-09-16|1012.51
#2015-09-17|1010.62
#2015-09-18| 988.65
#2015-09-21| 991.48
#2015-09-22| 964.37
#2015-09-23| 956.88
#2015-09-24| 955.04
#2015-09-25| 953.55
#2015-09-28| 929.01
#2015-09-29| 936.12
#2015-09-30| 961.79
#2015-10-01| 964.54
#2015-10-02| 982.59
#2015-10-05| 996.10
#2015-10-06| 996.02
#2015-10-07|1013.34
#2015-10-08|1021.49
#2015-10-09|1018.56
#2015-10-12|1015.59
#2015-10-13|1010.02
#2015-10-14|1010.71
#2015-10-15|1019.51
#2015-10-16|1020.22
#2015-10-19|1023.33
#2015-10-20|1018.82
#2015-10-21|1025.72
#2015-10-22|1036.36
#2015-10-23|1046.67
#2015-10-26|1049.87
#2015-10-27|1024.71
#2015-10-28|1042.87
#2015-10-29|1027.73
#2015-10-30|1033.42
#2015-11-02|1043.04
#2015-11-03|1041.52
#2015-11-04|1042.65
#2015-11-05|1033.50
#2015-11-06|1034.43
#2015-11-09|1024.71
#2015-11-10|1019.60
#2015-11-11|1019.15
#2015-11-12|1000.56
#2015-11-13| 981.83
#2015-11-16| 998.65
#2015-11-17|1000.78
#2015-11-18|1026.99
#2015-11-19|1029.09
#2015-11-20|1033.82
#2015-11-23|1028.75
#2015-11-24|1029.85
#2015-11-25|1036.27
#2015-11-26|1036.64
#2015-11-27|1037.90
#2015-11-30|1035.06
#2015-12-01|1041.65
#2015-12-02|1019.76
#2015-12-03|1006.51
#2015-12-04|1020.63
#2015-12-07|1011.95
#2015-12-08| 998.85
#2015-12-09| 991.26
#2015-12-10| 995.58
#2015-12-11| 968.51
#2015-12-14| 965.38
#2015-12-15| 973.96
#2015-12-16| 999.55
#2015-12-17| 975.98
#2015-12-18| 964.86
#2015-12-21| 969.14
#2015-12-22| 984.28
#2015-12-23| 999.88
#2015-12-24| 996.75
#2015-12-25| 996.75
#2015-12-28| 992.16
#2015-12-29|1000.58
#2015-12-30| 995.29
#2015-12-31| 985.91
#2016-01-01| 985.91
#2016-01-04| 967.24
#2016-01-05| 951.06
#2016-01-06| 919.06
#2016-01-07| 886.91
#2016-01-08| 873.29
#2016-01-11| 881.09
#2016-01-12| 886.33
#2016-01-13| 858.77
#2016-01-14| 860.03
#2016-01-15| 842.55
#2016-01-18| 842.02
#2016-01-19| 841.00
#2016-01-20| 836.97
#2016-01-21| 842.95
#2016-01-22| 849.44
#2016-01-25| 834.18
#2016-01-26| 849.65
#2016-01-27| 841.72
#2016-01-28| 837.08
#2016-01-29| 856.41
#2016-02-01| 862.70
#2016-02-02| 838.00
#2016-02-03| 826.87
#2016-02-04| 834.76
#2016-02-05| 821.39
#2016-02-08| 810.81
#2016-02-09| 805.64
#2016-02-10| 805.36
#2016-02-11| 796.54
#2016-02-12| 819.53
#2016-02-15| 819.85
#2016-02-16| 841.34
#2016-02-17| 867.38
#2016-02-18| 860.84
#2016-02-19| 852.34
#2016-02-22| 877.44
#2016-02-23| 866.88
#2016-02-24| 858.84
#2016-02-25| 878.89
#2016-02-26| 890.39
#2016-02-29| 888.01
#2016-03-01| 911.77
#2016-03-02| 918.54
#2016-03-03| 939.11
#2016-03-04| 946.19
#2016-03-07| 951.75
#2016-03-08| 929.14
#2016-03-09| 938.31
#2016-03-10| 934.57
#2016-03-11| 953.71
#2016-03-14| 954.38
#2016-03-15| 952.77
#2016-03-16| 969.56
#2016-03-17| 979.53
#2016-03-18| 985.95
#2016-03-21| 989.25
#2016-03-22| 982.96
#2016-03-23| 962.96
#2016-03-24| 957.71
#2016-03-25| 957.71
#2016-03-28| 961.45
#2016-03-29| 969.95
#2016-03-30| 973.54
#2016-03-31| 983.67
#2016-04-01| 967.59
#2016-04-04| 953.74
#2016-04-05| 952.17
#2016-04-06| 957.82
#2016-04-07| 937.17
#2016-04-08| 936.33
#2016-04-11| 940.97
#2016-04-12| 946.92
#2016-04-13| 974.82
#2016-04-14| 973.93
#2016-04-15| 970.24
#2016-04-18| 982.87
#2016-04-19| 989.21
#2016-04-20| 998.82
#2016-04-21|1001.69
#2016-04-22|1000.68
#2016-04-25| 997.85
#2016-04-26|1010.70
#2016-04-27|1005.39
#2016-04-28|1005.90
#2016-04-29| 983.41
#2016-05-02| 987.05
#2016-05-03| 972.47
#2016-05-04| 952.89
#2016-05-05| 947.10
#2016-05-06| 955.98
#2016-05-09| 949.69
#2016-05-10| 960.86
#2016-05-11| 950.91
#2016-05-12| 951.79
#2016-05-13| 939.91
#2016-05-16| 945.07
#2016-05-17| 935.87
#2016-05-18| 939.06
#2016-05-19| 929.15
#2016-05-20| 938.50
#2016-05-23| 934.42
#2016-05-24| 948.34
#2016-05-25| 962.49
#2016-05-26| 960.82
#2016-05-27| 964.43
#2016-05-30| 964.34
#2016-05-31| 966.75
#2016-06-01| 947.29
#2016-06-02| 952.09
#2016-06-03| 940.52
#2016-06-06| 947.92
#2016-06-07| 962.47
#2016-06-08| 964.11
#2016-06-09| 955.15
#2016-06-10| 938.08
#2016-06-13| 929.18
#2016-06-14| 921.22
#2016-06-15| 928.39
#2016-06-16| 932.11
#2016-06-17| 938.79
#2016-06-20| 952.92
#2016-06-21| 942.76
#2016-06-22| 930.20
#2016-06-23| 945.42
#2016-06-24| 887.23
#2016-06-27| 857.88
#2016-06-28| 871.44
#2016-06-29| 890.49
#2016-06-30| 895.87
#2016-07-01| 914.55
#2016-07-04| 915.34
#2016-07-05| 888.33
#2016-07-06| 894.74
#2016-07-07| 903.86
#2016-07-08| 927.22
#2016-07-11| 941.70
#2016-07-12| 952.89
#2016-07-13| 950.96
#2016-07-14| 955.54
#2016-07-15| 953.39
#2016-07-18| 959.33
#2016-07-19| 958.13
#2016-07-20| 968.20
#2016-07-21| 974.70
#2016-07-22| 976.71
#2016-07-25| 980.26
#2016-07-26| 989.16
#2016-07-27| 991.87
#2016-07-28| 957.22
#2016-07-29| 968.05
#2016-08-01| 959.10
#2016-08-02| 930.58
#2016-08-03| 939.78
#2016-08-04| 943.78
#2016-08-05| 956.08
#2016-08-08| 955.77
#2016-08-09| 959.89
#2016-08-10| 959.37
#2016-08-11| 967.69
#2016-08-12| 965.26
#2016-08-15| 974.26
#2016-08-16| 966.59
#2016-08-17| 968.82
#2016-08-18| 966.48
#2016-08-19| 972.02
#2016-08-22| 970.01
#2016-08-23| 975.60
#2016-08-24| 970.25
#2016-08-25| 969.86
#2016-08-26| 966.78
#2016-08-29| 969.69
#2016-08-30| 968.52
#2016-08-31| 970.91
#2016-09-01| 961.40
#2016-09-02| 968.05
#2016-09-05| 968.62
#2016-09-06| 974.36
#2016-09-07| 976.60
#2016-09-08| 970.75
#2016-09-09| 942.24
#2016-09-12| 962.75
#2016-09-13| 948.75
#2016-09-14| 942.12
#2016-09-15| 952.20
#2016-09-16| 952.75
#2016-09-19| 959.56
#2016-09-20| 954.72
#2016-09-21| 964.77
#2016-09-22| 976.32
#2016-09-23| 971.22
#2016-09-26| 962.81
#2016-09-27| 960.53
#2016-09-28| 969.51
#2016-09-29| 958.56
#2016-09-30| 970.11
#2016-10-03| 974.46
#2016-10-04| 973.41
#2016-10-05| 986.73
#2016-10-06| 976.32
#2016-10-07| 968.15
#2016-10-10| 966.86
#2016-10-11| 958.65
#2016-10-12| 957.50
#2016-10-13| 949.66
#2016-10-14| 949.45
#2016-10-17| 943.30
#2016-10-18| 942.86
#2016-10-19| 953.50
#2016-10-20| 945.66
#2016-10-21| 949.25
#2016-10-24| 964.75
#2016-10-25| 945.88
#2016-10-26| 951.75
#2016-10-27| 942.73
#2016-10-28| 938.38
#2016-10-31| 944.19
#2016-11-01| 930.96
#2016-11-02| 922.71
#2016-11-03| 915.10
#2016-11-04| 916.37
#2016-11-07| 934.55
#2016-11-08| 932.53
#2016-11-09| 922.81
#2016-11-10| 948.55
#2016-11-11| 966.54
#2016-11-14| 956.76
#2016-11-15| 962.75
#2016-11-16| 961.64
#2016-11-17| 964.25
#2016-11-18| 956.32
#2016-11-21| 960.37
#2016-11-22| 976.22
#2016-11-23| 977.98
#2016-11-24| 977.85
#2016-11-25| 986.94
#2016-11-28| 978.61
#2016-11-29| 978.18
#2016-11-30| 979.69
#2016-12-01|1006.62
#2016-12-02| 989.67
#2016-12-05|1001.91
#2016-12-06|1009.87
#2016-12-07|1048.28
#2016-12-08|1050.12
#2016-12-09|1063.69
#2016-12-12|1048.75
#2016-12-13|1053.85
#2016-12-14|1030.48
#2016-12-15|1033.35
#2016-12-16|1035.96
#2016-12-19|1036.91
#2016-12-20|1045.32
#2016-12-21|1040.74
#2016-12-22|1022.65
#2016-12-23|1027.27
#2016-12-26|1027.27
#2016-12-27|1030.37
#2016-12-28|1018.60
#2016-12-29|1016.38
#2016-12-30|1009.65
#2017-01-02|1009.65
#2017-01-03|1028.06
#2017-01-04|1065.60
#2017-01-05|1050.94
#2017-01-06|1049.28
#2017-01-09|1043.73
#2017-01-10|1064.06
#2017-01-11|1062.45
#2017-01-12|1056.92
#2017-01-13|1061.89
#2017-01-16|1058.96
#2017-01-17|1055.93
#2017-01-18|1059.04
#2017-01-19|1057.87
#2017-01-20|1056.67
#2017-01-23|1051.77
#2017-01-24|1069.49
#2017-01-25|1088.33
#2017-01-26|1070.15
#2017-01-27|1064.57
#2017-01-30|1056.04
#2017-01-31|1060.09
#2017-02-01|1054.68
#2017-02-02|1050.33
#2017-02-03|1062.18
#2017-02-06|1066.81
#2017-02-07|1048.07
#2017-02-08|1051.97
#2017-02-09|1060.22
#2017-02-10|1068.49
#2017-02-13|1081.60
#2017-02-14|1097.50
#2017-02-15|1096.37
#2017-02-16|1086.15
#2017-02-17|1092.97
#2017-02-20|1093.08
#2017-02-21|1102.06
#2017-02-22|1099.20
#2017-02-23|1079.82
#2017-02-24|1070.60
#2017-02-27|1075.22
#2017-02-28|1066.99
#2017-03-01|1082.56
#2017-03-02|1083.50
#2017-03-03|1086.33
#2017-03-06|1075.56
#2017-03-07|1068.93
#2017-03-08|1072.85
#2017-03-09|1065.93
#2017-03-10|1069.04
#2017-03-13|1075.75
#2017-03-14|1084.16
#2017-03-15|1091.59
#2017-03-16|1096.23
#2017-03-17|1083.15
#2017-03-20|1073.51
#2017-03-21|1036.79
#2017-03-22|1039.99
#2017-03-23|1035.79
#2017-03-24|1040.20
#2017-03-27|1042.49
#2017-03-28|1059.99
#2017-03-29|1059.47
#2017-03-30|1060.01
#2017-03-31|1056.68
#2017-04-03|1044.86
#2017-04-04|1038.58
#2017-04-05|1026.67
#2017-04-06|1031.86
#2017-04-07|1029.49
#2017-04-10|1037.52
#2017-04-11|1038.46
#2017-04-12|1026.56
#2017-04-13|1019.75
#2017-04-14|1019.75
#2017-04-17|1030.42
#2017-04-18|1025.02
#2017-04-19|1034.27
#2017-04-20|1048.18
#2017-04-21|1039.88
#2017-04-24|1050.68
#2017-04-25|1057.06
#2017-04-26|1060.84
#2017-04-27|1063.44
#2017-04-28|1066.33
#2017-05-01|1065.09
#2017-05-02|1039.65
#2017-05-03|1041.23
#2017-05-04|1032.89
#2017-05-05|1047.85
#2017-05-08|1048.80
#2017-05-09|1061.50
#2017-05-10|1060.48
#2017-05-11|1058.69
#2017-05-12|1052.70
#2017-05-15|1052.62
#2017-05-16|1048.60
#2017-05-17|1020.38
#2017-05-18|1025.56
#2017-05-19|1030.75
#2017-05-22|1039.53
#2017-05-23|1035.21
#2017-05-24|1036.36
#2017-05-25|1033.85
#2017-05-26|1047.26
#2017-05-29|1046.77
#2017-05-30|1058.31
#2017-05-31|1065.63
#2017-06-01|1086.99
#2017-06-02|1085.78
#2017-06-05|1085.80
#2017-06-06|1081.70
#2017-06-07|1088.62
#2017-06-08|1086.09
#2017-06-09|1084.79
#2017-06-12|1093.21
#2017-06-13|1103.58
#2017-06-14|1101.41
#2017-06-15|1099.21
#2017-06-16|1083.69
#2017-06-19|1087.18
#2017-06-20|1081.08
#2017-06-21|1080.61
#2017-06-22|1086.19
#2017-06-23|1086.45
#2017-06-26|1093.87
#2017-06-27|1077.94
#2017-06-28|1090.12
#2017-06-29|1088.96
#2017-06-30|1095.71
#2017-07-03|1107.10
#2017-07-04|1107.39
#2017-07-05|1081.43
#2017-07-06|1063.48
#2017-07-07|1071.40
#2017-07-10|1078.84
#2017-07-11|1087.72
#2017-07-12|1090.23
#2017-07-13|1094.81
#2017-07-14|1102.68
#2017-07-17|1102.18
#2017-07-18|1102.24
#2017-07-19|1106.06
#2017-07-20|1109.57
#2017-07-21|1095.78
#2017-07-24|1093.00
#2017-07-25|1094.29
#2017-07-26|1093.47
#2017-07-27|1100.39
#2017-07-28|1091.67
#2017-07-31|1086.96
#2017-08-01|1067.34
#2017-08-02|1070.75
#2017-08-03|1076.60
#2017-08-04|1089.32
#2017-08-07|1089.72
#2017-08-08|1096.51
#2017-08-09|1093.46
#2017-08-10|1074.32
#2017-08-11|1074.21
#2017-08-14|1087.66
#2017-08-15|1082.64
#2017-08-16|1087.56
#2017-08-17|1069.01
#2017-08-18|1061.82
#2017-08-21|1060.44
#2017-08-22|1071.23
#2017-08-23|1077.76
#2017-08-24|1080.13
#2017-08-25|1081.21
#2017-08-28|1076.21
#2017-08-29|1076.58
#2017-08-30|1087.61
#2017-08-31|1102.80
#2017-09-01|1120.41
#2017-09-04|1120.13
#2017-09-05|1111.90
#2017-09-06|1118.58
#2017-09-07|1114.83
#2017-09-08|1113.57
#2017-09-11|1131.91
#2017-09-12|1144.81
#2017-09-13|1149.96
#2017-09-14|1164.86
#2017-09-15|1171.35
#2017-09-18|1173.63
#2017-09-19|1170.55
#2017-09-20|1174.63
#2017-09-21|1173.27
#2017-09-22|1174.77
#2017-09-25|1185.25
#2017-09-26|1186.98
#2017-09-27|1189.37
#2017-09-28|1187.48
#2017-09-29|1188.00
#2017-10-02|1207.84
#2017-10-03|1223.96
#2017-10-04|1231.35
#2017-10-05|1228.95
#2017-10-06|1235.21
#2017-10-09|1229.74
#2017-10-10|1239.61
#2017-10-11|1239.64
#2017-10-12|1229.22
#2017-10-13|1236.58
#2017-10-16|1234.02
#2017-10-17|1235.72
#2017-10-18|1242.68
#2017-10-19|1236.20
#2017-10-20|1235.70
#2017-10-23|1223.66
#2017-10-24|1238.83
#2017-10-25|1215.75
#2017-10-26|1227.29
#2017-10-27|1209.68
#2017-10-30|1197.32
#2017-10-31|1208.46
#2017-11-01|1206.31
#2017-11-02|1194.40
#2017-11-03|1191.21
#2017-11-06|1182.59
#2017-11-07|1175.93
#2017-11-08|1171.53
#2017-11-09|1167.95
#2017-11-10|1172.42
#2017-11-13|1186.42
#2017-11-14|1176.36
#2017-11-15|1174.85
#2017-11-16|1186.16
#2017-11-17|1190.12
#2017-11-20|1199.86
#2017-11-21|1206.13
#2017-11-22|1199.45
#2017-11-23|1198.86
#2017-11-24|1203.11
#2017-11-27|1203.22
#2017-11-28|1220.61
#2017-11-29|1218.42
#2017-11-30|1219.70
#2017-12-01|1214.93
#2017-12-04|1214.57
#2017-12-05|1207.18
#2017-12-06|1202.20
#2017-12-07|1210.59
#2017-12-08|1217.64
#2017-12-11|1219.69
#2017-12-12|1226.22
#2017-12-13|1220.94
#2017-12-14|1205.24
#2017-12-15|1217.30
#2017-12-18|1233.17
#2017-12-19|1232.60
#2017-12-20|1235.06
#2017-12-21|1234.63
#2017-12-22|1227.02
#2017-12-25|1227.02
#2017-12-26|1221.14
#2017-12-27|1213.17
#2017-12-28|1220.17
#2017-12-29|1208.38
#2018-01-01|1208.38
#2018-01-02|1227.06
#2018-01-03|1234.22
#2018-01-04|1255.98
#2018-01-05|1268.82
#2018-01-08|1277.71
#2018-01-09|1277.39
#2018-01-10|1261.82
#2018-01-11|1284.31
#2018-01-12|1292.75
#2018-01-15|1291.78
#2018-01-16|1284.63
#2018-01-17|1277.08
#2018-01-18|1267.16
#2018-01-19|1265.29
#2018-01-22|1266.01
#2018-01-23|1266.19
#2018-01-24|1276.26
#2018-01-25|1252.37
#2018-01-26|1266.17
#2018-01-29|1254.82
#2018-01-30|1242.65
#2018-01-31|1237.90
#2018-02-01|1232.21
#2018-02-02|1200.76
#2018-02-05|1157.59
#2018-02-06|1195.86
#2018-02-07|1206.41
#2018-02-08|1154.71
#2018-02-09|1159.01
#2018-02-12|1176.66
#2018-02-13|1170.24
#2018-02-14|1184.73
#2018-02-15|1192.86
#2018-02-16|1180.42
#2018-02-19|1180.13
#2018-02-20|1176.24
#2018-02-21|1173.73
#2018-02-22|1182.97
#2018-02-23|1190.22
#2018-02-26|1204.70
#2018-02-27|1177.34
#2018-02-28|1159.67
#2018-03-01|1128.50
#2018-03-02|1127.31
#2018-03-05|1136.24
#2018-03-06|1138.77
#2018-03-07|1137.18
#2018-03-08|1140.51
#2018-03-09|1151.63
#2018-03-12|1160.67
#2018-03-13|1158.58
#2018-03-14|1147.35
#2018-03-15|1154.38
#2018-03-16|1156.85
#2018-03-19|1138.41
#2018-03-20|1135.90
#2018-03-21|1153.28
#2018-03-22|1116.21
#2018-03-23|1089.36
#2018-03-26|1115.03
#2018-03-27|1089.18
#2018-03-28|1079.51
#2018-03-29|1104.60
#2018-03-30|1104.60
#2018-04-02|1076.46
#2018-04-03|1110.55
#2018-04-04|1138.98
#2018-04-05|1156.79
#2018-04-06|1139.93
#2018-04-09|1137.58
#2018-04-10|1166.11
#2018-04-11|1163.82
#2018-04-12|1159.98
#2018-04-13|1157.67
#2018-04-16|1164.73
#2018-04-17|1164.24
#2018-04-18|1162.57
#2018-04-19|1142.44
#2018-04-20|1130.84
#2018-04-23|1134.51
#2018-04-24|1129.60
#2018-04-25|1132.69
#2018-04-26|1133.75
#2018-04-27|1135.25
#2018-04-30|1117.59
#2018-05-01|1117.58
#2018-05-02|1117.52
#2018-05-03|1103.21
#2018-05-04|1122.10
#2018-05-07|1125.70
#2018-05-08|1123.14
#2018-05-09|1121.59
#2018-05-10|1136.65
#2018-05-11|1133.87
#2018-05-14|1133.76
#2018-05-15|1131.12
#2018-05-16|1150.60
#2018-05-17|1154.81
#2018-05-18|1143.19
#2018-05-21|1155.04
#2018-05-22|1148.89
#2018-05-23|1138.90
#2018-05-24|1143.35
#2018-05-25|1140.52
#2018-05-28|1139.26
#2018-05-29|1126.10
#2018-05-30|1141.33
#2018-05-31|1166.27
#2018-06-01|1179.75
#2018-06-04|1192.52
#2018-06-05|1189.58
#2018-06-06|1217.51
#2018-06-07|1220.09
#2018-06-08|1223.70
#2018-06-11|1231.65
#2018-06-12|1231.93
#2018-06-13|1230.16
#2018-06-14|1231.18
#2018-06-15|1233.25
#2018-06-18|1242.08
#2018-06-19|1212.20
#2018-06-20|1216.13
#2018-06-21|1191.29
#2018-06-22|1183.05
#2018-06-25|1168.25
#2018-06-26|1176.33
#2018-06-27|1167.26
#2018-06-28|1160.20
#2018-06-29|1143.22
#2018-07-02|1139.14
#2018-07-03|1119.91
#2018-07-04|1118.73
#2018-07-05|1128.70
#2018-07-06|1129.79
#2018-07-09|1151.23
#2018-07-10|1160.71
#2018-07-11|1138.06
#2018-07-12|1137.28
#2018-07-13|1139.68
#2018-07-16|1133.07
#2018-07-17|1148.04
#2018-07-18|1149.82
#2018-07-19|1139.13
#2018-07-20|1127.30
#2018-07-23|1119.68
#2018-07-24|1119.91
#2018-07-25|1110.54
#2018-07-26|1094.07
#2018-07-27|1100.47
#2018-07-30|1103.11
#2018-07-31|1111.49
#2018-08-01|1094.15
#2018-08-02|1116.76
#2018-08-03|1130.57
#2018-08-06|1126.26
#2018-08-07|1150.10
#2018-08-08|1134.04
#2018-08-09|1119.04
#2018-08-10|1103.14
#2018-08-13|1089.38
#2018-08-14|1091.37
#2018-08-15|1081.06
#2018-08-16|1087.07
#2018-08-17|1079.48
#2018-08-20|1090.14
#2018-08-21|1101.34
#2018-08-22|1081.60
#2018-08-23|1072.98
#2018-08-24|1078.22
#2018-08-27|1107.26
#2018-08-28|1103.61
#2018-08-29|1095.94
#2018-08-30|1079.19
#2018-08-31|1067.85
#2018-09-03|1067.57
#2018-09-04|1053.88
#2018-09-05|1050.73
#2018-09-06|1045.19
#2018-09-07|1028.45
#2018-09-10|1044.21
#2018-09-11|1035.27
#2018-09-12|1041.77
#2018-09-13|1048.13
#2018-09-14|1056.44
#2018-09-17|1055.15
#2018-09-18|1048.99
#2018-09-19|1071.25
#2018-09-20|1084.90
#2018-09-21|1076.49
#2018-09-24|1059.11
#2018-09-25|1036.39
#2018-09-26|1042.86
#2018-09-27|1038.37
#2018-09-28|1013.72
#2018-10-01|1046.16
#2018-10-02|1033.00
#2018-10-03|1031.26
#2018-10-04|1017.33
#2018-10-05| 997.76
#2018-10-08| 998.24
#2018-10-09| 976.41
#2018-10-10| 955.84
#2018-10-11| 947.37
#2018-10-12| 942.84
#2018-10-15| 952.21
#2018-10-16| 968.94
#2018-10-17| 956.97
#2018-10-18| 938.92
#2018-10-19| 939.21
#2018-10-22| 941.57
#2018-10-23| 972.58
#2018-10-24| 936.52
#2018-10-25| 982.81
#2018-10-26| 991.99
#2018-10-29|1009.62
#2018-10-30|1015.11
#2018-10-31|1044.10
#2018-11-01|1052.68
#2018-11-02|1051.07
#2018-11-05|1048.91
#2018-11-06|1053.02
#2018-11-07|1066.16
#2018-11-08|1069.05
#2018-11-09|1047.68
#2018-11-12|1035.43
#2018-11-13|1046.45
#2018-11-14|1051.10
#2018-11-15|1049.75
#2018-11-16|1051.59
#2018-11-19|1051.75
#2018-11-20|1033.90
#2018-11-21|1038.92
#2018-11-22|1039.20
#2018-11-23|1036.07
#2018-11-26|1071.24
#2018-11-27|1052.91
#2018-11-28|1067.12
#2018-11-29|1058.44
#2018-11-30|1075.18
#2018-12-03|1094.25
#2018-12-04|1054.08
#2018-12-05|1052.68
#2018-12-06|1041.59
#2018-12-07|1016.27
#2018-12-10|1005.20
#2018-12-11|1007.55
#2018-12-12|1020.25
#2018-12-13|1013.90
#2018-12-14|1003.21
#2018-12-17| 984.00
#2018-12-18| 981.43
#2018-12-19| 972.74
#2018-12-20| 955.13
#2018-12-21| 941.56
#2018-12-24| 909.99
#2018-12-25| 909.99
#2018-12-26| 949.47
#2018-12-27| 951.73
#2018-12-28| 957.89
#2018-12-31| 952.22
#2019-01-01| 952.22
#2019-01-02| 947.44
#2019-01-03| 920.35
#2019-01-04| 954.86
#2019-01-07| 981.85
#2019-01-08| 996.47
#2019-01-09|1017.91
#2019-01-10|1022.49
#2019-01-11|1042.37
#2019-01-14|1043.76
#2019-01-15|1042.09
#2019-01-16|1034.99
#2019-01-17|1044.41
#2019-01-18|1032.39
#2019-01-21|1031.41
#2019-01-22|1018.88
#2019-01-23|1002.39
#2019-01-24|1017.60
#2019-01-25|1038.17
#2019-01-28|1031.50
#2019-01-29|1033.46
#2019-01-30|1048.50
#2019-01-31|1049.37
#2019-02-01|1049.92
#2019-02-04|1052.08
#2019-02-05|1061.06
#2019-02-06|1063.54
#2019-02-07|1026.20
#2019-02-08|1020.52
#2019-02-11|1025.68
#2019-02-12|1038.21
#2019-02-13|1036.33
#2019-02-14|1033.71
#2019-02-15|1047.06
#2019-02-18|1047.34
#2019-02-19|1055.10
#2019-02-20|1062.89
#2019-02-21|1047.43
#2019-02-22|1057.14
#2019-02-25|1060.99
#2019-02-26|1060.42
#2019-02-27|1068.29
#2019-02-28|1067.23
#2019-03-01|1057.01
#2019-03-04|1048.81
#2019-03-05|1042.68
#2019-03-06|1028.67
#2019-03-07|1019.18
#2019-03-08|1019.27
#2019-03-11|1033.38
#2019-03-12|1026.42
#2019-03-13|1029.47
#2019-03-14|1018.19
#2019-03-15|1012.86
#2019-03-18|1012.66
#2019-03-19|1017.63
#2019-03-20|1002.57
#2019-03-21|1012.83
#2019-03-22| 985.79
#2019-03-25| 985.49
#2019-03-26| 999.85
#2019-03-27|1000.76
#2019-03-28|1009.62
#2019-03-29|1013.98
#2019-04-01|1040.73
#2019-04-02|1041.00
#2019-04-03|1057.19
#2019-04-04|1055.22
#2019-04-05|1063.90
#2019-04-08|1068.51
#2019-04-09|1059.27
#2019-04-10|1071.63
#2019-04-11|1069.28
#2019-04-12|1079.79
#2019-04-15|1073.74
#2019-04-16|1082.38
#2019-04-17|1088.16
#2019-04-18|1088.39
#2019-04-19|1088.39
#2019-04-22|1070.91
#2019-04-23|1078.36
#2019-04-24|1074.54
#2019-04-25|1045.19
#2019-04-26|1064.22
#2019-04-29|1066.00
#2019-04-30|1060.76
#2019-05-01|1046.20
#2019-05-02|1045.59
#2019-05-03|1058.58
#2019-05-06|1049.68
#2019-05-07|1041.70
#2019-05-08|1035.60
#2019-05-09|1014.17
#2019-05-10|1016.53
#2019-05-13| 980.11
#2019-05-14| 991.55
#2019-05-15| 996.75
#2019-05-16| 992.65
#2019-05-17| 976.79
#2019-05-20| 970.61
#2019-05-21| 973.89
#2019-05-22| 944.95
#2019-05-23| 935.44
#2019-05-24| 934.07
#2019-05-27| 935.24
#2019-05-28| 933.05
#2019-05-29| 928.45
#2019-05-30| 928.99
#2019-05-31| 902.51
#2019-06-03| 912.55
#2019-06-04| 952.88
#2019-06-05| 955.76
#2019-06-06| 958.51
#2019-06-07| 965.81
#2019-06-10| 980.08
#2019-06-11| 988.85
#2019-06-12| 976.08
#2019-06-13| 988.34
#2019-06-14| 982.46
#2019-06-17| 992.36
#2019-06-18|1000.76
#2019-06-19|1002.15
#2019-06-20|1007.09
#2019-06-21|1007.83
#2019-06-24|1006.09
#2019-06-25|1004.93
#2019-06-26|1009.97
#2019-06-27|1024.66
#2019-06-28|1027.63
#2019-07-01|1030.52
#2019-07-02|1018.97
#2019-07-03|1027.93
#2019-07-04|1027.23
#2019-07-05|1027.35
#2019-07-08|1016.17
#2019-07-09|1009.20
#2019-07-10|1016.92
#2019-07-11|1019.81
#2019-07-12|1044.81
#2019-07-15|1049.54
#2019-07-16|1051.00
#2019-07-17|1037.38
#2019-07-18|1031.15
#2019-07-19|1038.90
#2019-07-22|1039.20
#2019-07-23|1062.38
#2019-07-24|1075.52
#2019-07-25|1032.36
#2019-07-26|1031.30
#2019-07-29|1034.63
#2019-07-30|1032.48
#2019-07-31|1038.29
#2019-08-01|1012.97
#2019-08-02|1006.15
#2019-08-05| 988.17
#2019-08-06| 999.10
#2019-08-07|1003.73
#2019-08-08|1020.49
#2019-08-09|1005.86
#2019-08-12| 988.24
#2019-08-13| 997.54
#2019-08-14| 953.90
#2019-08-15| 940.30
#2019-08-16| 958.67
#2019-08-19| 972.97
#2019-08-20| 962.95
#2019-08-21| 966.96
#2019-08-22| 968.48
#2019-08-23| 935.51
#2019-08-26| 943.14
#2019-08-27| 939.10
#2019-08-28| 954.06
#2019-08-29| 969.24
#2019-08-30| 976.56
#2019-09-02| 976.40
#2019-09-03| 967.38
#2019-09-04| 983.93
#2019-09-05|1013.77
#2019-09-06|1014.11
#2019-09-09|1035.26
#2019-09-10|1044.72
#2019-09-11|1054.88
#2019-09-12|1057.78
#2019-09-13|1057.92
#2019-09-16|1038.26
#2019-09-17|1043.13
#2019-09-18|1038.11
#2019-09-19|1033.46
#2019-09-20|1025.71
#2019-09-23|1027.03
#2019-09-24|1004.04
#2019-09-25|1017.27
#2019-09-26|1026.53
#2019-09-27|1024.10
#2019-09-30|1028.39
#2019-10-01|1007.03
#2019-10-02| 979.58
#2019-10-03| 976.13
#2019-10-04| 978.12
#2019-10-07| 978.05
#2019-10-08| 960.21
#2019-10-09| 969.62
#2019-10-10| 980.35
#2019-10-11|1005.37
#2019-10-14|1011.58
#2019-10-15|1030.45
#2019-10-16|1037.97
#2019-10-17|1036.91
#2019-10-18|1040.10
#2019-10-21|1036.15
#2019-10-22|1048.78
#2019-10-23|1051.77
#2019-10-24|1061.43
#2019-10-25|1089.30
#2019-10-28|1089.82
#2019-10-29|1092.59
#2019-10-30|1087.23
#2019-10-31|1083.98
#2019-11-01|1105.64
#2019-11-04|1125.31
#2019-11-05|1125.97
#2019-11-06|1130.19
#2019-11-07|1140.00
#2019-11-08|1145.78
#2019-11-11|1149.06
#2019-11-12|1148.16
#2019-11-13|1122.37
#2019-11-14|1122.48
#2019-11-15|1129.95
#2019-11-18|1126.54
#2019-11-19|1126.56
#2019-11-20|1102.44
#2019-11-21|1099.02
#2019-11-22|1097.31
#2019-11-25|1112.09
#2019-11-26|1110.42
#2019-11-27|1115.76
#2019-11-28|1115.19
#2019-11-29|1108.06
#2019-12-02|1111.87
#2019-12-03|1097.20
#2019-12-04|1099.88
#2019-12-05|1100.63
#2019-12-06|1112.41
#2019-12-09|1111.37
#2019-12-10|1117.48
#2019-12-11|1125.34
#2019-12-12|1148.32
#2019-12-13|1136.15
#2019-12-16|1163.81
#2019-12-17|1167.98
#2019-12-18|1191.03
#2019-12-19|1192.55
#2019-12-20|1194.19
#2019-12-23|1197.39
#2019-12-24|1198.23
#2019-12-25|1198.23
#2019-12-26|1202.76
#2019-12-27|1200.91
#2019-12-30|1184.99
#2019-12-31|1188.40
#2020-01-01|1188.40
#2020-01-02|1207.75
#2020-01-03|1195.41
#2020-01-06|1192.66
#2020-01-07|1200.27
#2020-01-08|1215.70
#2020-01-09|1208.44
#2020-01-10|1195.66
#2020-01-13|1228.82
#2020-01-14|1242.15
#2020-01-15|1224.26
#2020-01-16|1233.63
#2020-01-17|1233.19
#2020-01-20|1233.33
#2020-01-21|1248.09
#2020-01-22|1258.92
#2020-01-23|1263.58
#2020-01-24|1244.91
#2020-01-27|1222.07
#2020-01-28|1228.53
#2020-01-29|1239.05
#2020-01-30|1274.66
#2020-01-31|1269.29
#2020-02-03|1365.40
#2020-02-04|1453.87
#2020-02-05|1346.03
#2020-02-06|1339.63
#2020-02-07|1327.12
#2020-02-10|1345.44
#2020-02-11|1362.57
#2020-02-12|1368.05
#2020-02-13|1390.03
#2020-02-14|1373.63
#2020-02-17|1373.73
#2020-02-18|1409.98
#2020-02-19|1461.21
#2020-02-20|1455.09
#2020-02-21|1438.55
#2020-02-24|1359.51
#2020-02-25|1305.11
#2020-02-26|1286.98
#2020-02-27|1196.96
#2020-02-28|1187.45
#2020-03-02|1260.69
#2020-03-03|1240.59
#2020-03-04|1263.47
#2020-03-05|1214.51
#2020-03-06|1175.16
#2020-03-09|1042.88
#2020-03-10|1112.08
#2020-03-11|1073.34
#2020-03-12| 957.79
#2020-03-13| 988.07
#2020-03-16| 830.77
#2020-03-17| 815.77
#2020-03-18| 683.61
#2020-03-19| 748.18
#2020-03-20| 738.81
#2020-03-23| 723.70
#2020-03-24| 847.28
#2020-03-25| 895.80
#2020-03-26| 912.07
#2020-03-27| 877.50
#2020-03-30| 867.09
#2020-03-31| 870.58
#2020-04-01| 803.46
#2020-04-02| 774.32
#2020-04-03| 778.03
#2020-04-06| 851.81
#2020-04-07| 897.93
#2020-04-08| 936.69
#2020-04-09| 973.49
#2020-04-10| 973.49
#2020-04-13|1006.64
#2020-04-14|1055.99
#2020-04-15|1044.42
#2020-04-16|1044.30
#2020-04-17|1080.04
#2020-04-20|1058.81
#2020-04-21|1000.81
#2020-04-22|1037.76
#2020-04-23|1026.89
#2020-04-24|1051.69
#2020-04-27|1123.15
#2020-04-28|1116.13
#2020-04-29|1165.10
#2020-04-30|1129.22
#2020-05-01|1044.86
#2020-05-04|1080.69
#2020-05-05|1092.61
#2020-05-06|1101.50
#2020-05-07|1109.66
#2020-05-08|1169.10
#2020-05-11|1148.10
#2020-05-12|1130.94
#2020-05-13|1089.03
#2020-05-14|1114.48
#2020-05-15|1117.13
#2020-05-18|1171.34
#2020-05-19|1164.79
#2020-05-20|1186.90
#2020-05-21|1200.66
#2020-05-22|1195.79
#2020-05-25|1196.10
#2020-05-26|1227.83
#2020-05-27|1247.56
#2020-05-28|1215.79
#2020-05-29|1226.75
#2020-06-01|1289.26
#2020-06-02|1291.49
#2020-06-03|1321.32
#2020-06-04|1319.26
#2020-06-05|1370.33
#2020-06-08|1423.96
#2020-06-09|1385.86
#2020-06-10|1427.01
#2020-06-11|1333.10
#2020-06-12|1331.81
#2020-06-15|1371.73
#2020-06-16|1372.17
#2020-06-17|1368.13
#2020-06-18|1373.72
#2020-06-19|1369.64
#2020-06-22|1364.60
#2020-06-23|1369.68
#2020-06-24|1314.05
#2020-06-25|1337.46
#2020-06-26|1303.19
#2020-06-29|1356.72
#2020-06-30|1410.69
#2020-07-01|1425.54
#2020-07-02|1495.85
#2020-07-03|1495.21
#2020-07-06|1618.64
#2020-07-07|1620.65
#2020-07-08|1602.41
#2020-07-09|1601.26
#2020-07-10|1722.28
#2020-07-13|1691.04
#2020-07-14|1723.48
#2020-07-15|1774.34
#2020-07-16|1748.45
#2020-07-17|1742.61
#2020-07-20|1831.57
#2020-07-21|1784.20
#2020-07-22|1810.22
#2020-07-23|1760.79
#2020-07-24|1688.45
#2020-07-27|1774.94
#2020-07-28|1732.02
#2020-07-29|1749.79
#2020-07-30|1724.84
#2020-07-31|1672.43
#2020-08-03|1720.57
#2020-08-04|1730.01
#2020-08-05|1746.74
#2020-08-06|1750.57
#2020-08-07|1724.98
#2020-08-10|1724.65
#2020-08-11|1711.08
#2020-08-12|1833.18
#2020-08-13|1867.32
#2020-08-14|1890.88
#2020-08-17|2028.20
#2020-08-18|2056.67
#2020-08-19|2043.35
#2020-08-20|2119.85
#2020-08-21|2145.71
#2020-08-24|2147.45
#2020-08-25|2146.39
#2020-08-26|2232.67
#2020-08-27|2291.39
#2020-08-28|2283.24
#2020-08-31|2459.97
#2020-09-01|2388.32
#2020-09-02|2318.14
#2020-09-03|2154.47
#2020-09-04|2196.27
#2020-09-07|2196.47
#2020-09-08|1908.57
#2020-09-09|2033.21
#2020-09-10|2031.46
#2020-09-11|2045.34
#2020-09-14|2219.09
#2020-09-15|2321.00
#2020-09-16|2286.03
#2020-09-17|2226.35
#2020-09-18|2289.20
#2020-09-21|2276.16
#2020-09-22|2182.08
#2020-09-23|2024.26
#2020-09-24|2047.17
#2020-09-25|2112.84
#2020-09-28|2180.06
#2020-09-29|2166.85
#2020-09-30|2209.44
#2020-10-01|2289.44
#2020-10-02|2181.38
#2020-10-05|2237.59
#2020-10-06|2188.40
#2020-10-07|2257.02
#2020-10-08|2267.58
#2020-10-09|2291.88
#2020-10-12|2330.77
#2020-10-13|2340.43
#2020-10-14|2385.03
#2020-10-15|2354.92
#2020-10-16|2331.31
#2020-10-19|2298.74
#2020-10-20|2290.78
#2020-10-21|2298.53
#2020-10-22|2326.76
#2020-10-23|2306.26
#2020-10-26|2283.54
#2020-10-27|2286.97
#2020-10-28|2196.33
#2020-10-29|2233.60
#2020-10-30|2144.94
#2020-11-02|2195.67
#2020-11-03|2300.80
#2020-11-04|2274.59
#2020-11-05|2372.72
#2020-11-06|2341.71
#2020-11-09|2345.23
#2020-11-10|2332.37
#2020-11-11|2349.78
#2020-11-12|2309.81
#2020-11-13|2328.15
#2020-11-16|2351.06
#2020-11-17|2462.92
#2020-11-18|2623.94
#2020-11-19|2665.66
#2020-11-20|2628.18
#2020-11-23|2763.43
#2020-11-24|2920.55
#2020-11-25|2958.99
#2020-11-26|2958.24
#2020-11-27|3001.19
#2020-11-30|2923.29
#2020-12-01|3001.80
#2020-12-02|2936.89
#2020-12-03|3022.92
#2020-12-04|3058.31
#2020-12-07|3202.42
#2020-12-08|3224.66
#2020-12-09|3079.64
#2020-12-10|3135.52
#2020-12-11|3061.52
#2020-12-14|3158.22
#2020-12-15|3149.73
#2020-12-16|3111.70
#2020-12-17|3235.53
#2020-12-18|3355.17
#2020-12-21|3193.20
#2020-12-22|3163.11
#2020-12-23|3210.49
#2020-12-24|3255.46
#2020-12-25|3255.46
#2020-12-28|3263.45
#2020-12-29|3267.97
#2020-12-30|3378.37
#2020-12-31|3411.54
#2021-01-01|3411.54
#2021-01-04|3480.09
#2021-01-05|3520.16
#2021-01-06|3624.90
#2021-01-07|3856.61
#2021-01-08|4082.06
#2021-01-11|3851.83
#2021-01-12|4029.51
#2021-01-13|4039.26
#2021-01-14|4025.06
#2021-01-15|3933.23
#2021-01-18|3933.76
#2021-01-19|4028.44
#2021-01-20|4083.05
#2021-01-21|4075.74
#2021-01-22|4074.09
#2021-01-25|4176.90
#2021-01-26|4167.45
#2021-01-27|4057.48
#2021-01-28|3971.46
#2021-01-29|3809.00
#2021-02-01|3996.06
#2021-02-02|4123.20
#2021-02-03|4083.10
#2021-02-04|4067.80
#2021-02-05|4089.88
#2021-02-08|4152.00
#2021-02-09|4102.21
#2021-02-10|3937.03
#2021-02-11|3950.55
#2021-02-12|3967.93
#2021-02-15|3968.42
#2021-02-16|3902.54
#2021-02-17|3903.49
#2021-02-18|3849.50
#2021-02-19|3853.32
#2021-02-22|3626.26
#2021-02-23|3556.75
#2021-02-24|3742.40
#2021-02-25|3488.21
#2021-02-26|3473.16
#2021-03-01|3650.97
#2021-03-02|3556.84
#2021-03-03|3431.61
#2021-03-04|3289.05
#2021-03-05|3237.05
#2021-03-08|3134.00
#2021-03-09|3517.43
#2021-03-10|3528.34
#2021-03-11|3642.42
#2021-03-12|3651.95
#2021-03-15|3696.64
#2021-03-16|3555.21
#2021-03-17|3677.16
#2021-03-18|3485.54
#2021-03-19|3496.82
#2021-03-22|3537.77
#2021-03-23|3467.73
#2021-03-24|3343.00
#2021-03-25|3397.19
#2021-03-26|3319.85
#2021-03-29|3274.95
#2021-03-30|3393.46
#2021-03-31|3505.02
#2021-04-01|3487.35
#2021-04-02|3487.35
#2021-04-05|3630.05
#2021-04-06|3642.82
#2021-04-07|3547.96
#2021-04-08|3586.04
#2021-04-09|3566.18
#2021-04-12|3656.40
#2021-04-13|3863.79
#2021-04-14|3755.94
#2021-04-15|3782.06
#2021-04-16|3787.68
#2021-04-19|3687.61
#2021-04-20|3668.86
#2021-04-21|3792.03
#2021-04-22|3697.85
#2021-04-23|3759.25
#2021-04-26|3799.79
#2021-04-27|3687.20
#2021-04-28|3648.01
#2021-04-29|3547.28
#2021-04-30|3670.55
#2021-05-03|3584.41
#2021-05-04|3523.47
#2021-05-05|3539.63
#2021-05-06|3521.43
#2021-05-07|3572.15
#2021-05-10|3389.53
#2021-05-11|3325.25
#2021-05-12|3189.50
#2021-05-13|3139.87
#2021-05-14|3230.48
#2021-05-17|3192.27
#2021-05-18|3188.28
#2021-05-19|3127.57
#2021-05-20|3223.72
#2021-05-21|3229.83
#2021-05-24|3318.46
#2021-05-25|3305.99
#2021-05-26|3392.94
#2021-05-27|3476.42
#2021-05-28|3446.09
#2021-05-31|3446.09
#2021-06-01|3456.74
#2021-06-02|3389.11
#2021-06-03|3314.91
#2021-06-04|3415.69
#2021-06-07|3427.38
#2021-06-08|3426.98
#2021-06-09|3394.55
#2021-06-10|3414.18
#2021-06-11|3422.25
#2021-06-14|3435.43
#2021-06-15|3369.73
#2021-06-16|3388.17
#2021-06-17|3404.21
#2021-06-18|3406.33
#2021-06-21|3416.18
#2021-06-22|3430.67
#2021-06-23|3569.24
#2021-06-24|3659.98
#2021-06-25|3634.21
#2021-06-28|3674.60
#2021-06-29|3652.53
#2021-06-30|3646.70
#2021-07-01|3646.69
#2021-07-02|3651.39
#2021-07-05|3651.39
#2021-07-06|3554.20
#2021-07-07|3483.89
#2021-07-08|3501.45
#2021-07-09|3552.84
#2021-07-12|3667.22
#2021-07-13|3592.66
#2021-07-14|3527.09
#2021-07-15|3501.56
#2021-07-16|3451.39
#2021-07-19|3437.43
#2021-07-20|3529.71
#2021-07-21|3525.32
#2021-07-22|3481.84
#2021-07-23|3461.55
#2021-07-26|3527.32
#2021-07-27|3467.71
#2021-07-28|3483.68
#2021-07-29|3630.32
#2021-07-30|3653.58
#2021-08-02|3737.11
#2021-08-03|3749.57
#2021-08-04|3697.82
#2021-08-05|3720.94
#2021-08-06|3672.36
#2021-08-09|3720.53
#2021-08-10|3717.29
#2021-08-11|3712.63
#2021-08-12|3762.83
#2021-08-13|3728.72
#2021-08-16|3607.71
#2021-08-17|3494.94
#2021-08-18|3581.15
#2021-08-19|3497.72
#2021-08-20|3523.07
#2021-08-23|3619.55
#2021-08-24|3649.59
#2021-08-25|3663.74
#2021-08-26|3606.53
#2021-08-27|3667.53
#2021-08-30|3723.74
#2021-08-31|3739.17
#2021-09-01|3733.19
#2021-09-02|3724.55
#2021-09-03|3723.40
#2021-09-06|3723.40
#2021-09-07|3793.77
#2021-09-08|3794.64
#2021-09-09|3791.88
#2021-09-10|3723.64
#2021-09-13|3766.99
#2021-09-14|3772.13
#2021-09-15|3839.29
#2021-09-16|3836.50
#2021-09-17|3840.35
#2021-09-20|3697.23
#2021-09-21|3732.14
#2021-09-22|3803.68
#2021-09-23|3844.37
#2021-09-24|3920.73
#2021-09-27|4003.19
#2021-09-28|3946.91
#2021-09-29|3956.13
#2021-09-30|3922.39
#2021-10-01|3932.88
#2021-10-04|3970.36
#2021-10-05|3972.51
#2021-10-06|3967.89
#2021-10-07|4057.85
#2021-10-08|4049.68
#2021-10-11|4065.28
#2021-10-12|4137.84
#2021-10-13|4150.23
#2021-10-14|4185.27
#2021-10-15|4285.34
#2021-10-18|4369.26
#2021-10-19|4343.14
#2021-10-20|4370.61
#2021-10-21|4490.14
#2021-10-22|4527.10
#2021-10-25|4950.03
#2021-10-26|4917.20
#2021-10-27|4959.60
#2021-10-28|5136.75
#2021-10-29|5280.89
#2021-11-01|5658.19
#2021-11-02|5525.50
#2021-11-03|5702.47
#2021-11-04|5788.67
#2021-11-05|5755.39
#2021-11-08|5566.76
#2021-11-09|5046.76
#2021-11-10|5194.53
#2021-11-11|5202.64
#2021-11-12|5108.18
#2021-11-15|5047.70
#2021-11-16|5194.21
#2021-11-17|5332.96
#2021-11-18|5337.27
#2021-11-19|5474.44
#2021-11-22|5578.59
#2021-11-23|5386.97
#2021-11-24|5403.41
#2021-11-25|5403.93
#2021-11-26|5237.88
#2021-11-29|5435.42
#2021-11-30|5424.10
#2021-12-01|5248.07
#2021-12-02|5249.98
#2021-12-03|4964.37
#2021-12-06|4954.44
#2021-12-07|5146.20
#2021-12-08|5205.68
#2021-12-09|4947.22
#2021-12-10|5053.41
#2021-12-13|4810.74
#2021-12-14|4767.21
#2021-12-15|4840.81
#2021-12-16|4659.67
#2021-12-17|4644.34
#2021-12-20|4496.86
#2021-12-21|4659.96
#2021-12-22|4940.75
#2021-12-23|5166.97
#2021-12-24|5167.36
#2021-12-27|5283.87
#2021-12-28|5259.74
#2021-12-29|5249.93
#2021-12-30|5196.57
#2021-12-31|5159.46
#2022-01-03|5712.49
#2022-01-04|5621.10
#2022-01-05|5358.21
#2022-01-06|5295.56
#2022-01-07|5145.43
#2022-01-10|5234.10
#2022-01-11|5263.32
#2022-01-12|5416.78
#2022-01-13|5163.06
#2022-01-14|5219.09
#2022-01-17|5219.75
#2022-01-18|5112.13
#2022-01-19|4918.10
#2022-01-20|4879.30
#2022-01-21|4654.50
#2022-01-24|4600.90
#2022-01-25|4537.45
#2022-01-26|4610.41
#2022-01-27|4191.97
#2022-01-28|4246.18
#2022-01-31|4621.67
#2022-02-01|4626.19
#2022-02-02|4531.60
#2022-02-03|4444.93
#2022-02-04|4514.97
#2022-02-07|4451.12
#2022-02-08|4503.67
#2022-02-09|4570.75
#2022-02-10|4449.22
#2022-02-11|4254.09
#2022-02-14|4313.11
#2022-02-15|4523.20
#2022-02-16|4534.31
#2022-02-17|4325.03
#2022-02-18|4257.88
#2022-02-21|4257.86
#2022-02-22|4089.86
#2022-02-23|3859.01
#2022-02-24|3997.59
#2022-02-25|4060.94
#2022-02-28|4259.31
#2022-03-01|4179.60
#2022-03-02|4286.02
#2022-03-03|4108.15
#2022-03-04|4048.59
#2022-03-07|3868.23
#2022-03-08|3949.56
#2022-03-09|4111.75
#2022-03-10|4032.62
#2022-03-11|3864.04
#2022-03-14|3746.12
#2022-03-15|3897.51
#2022-03-16|4080.57
#2022-03-17|4194.14
#2022-03-18|4335.74
#2022-03-21|4370.12
#2022-03-22|4658.26
#2022-03-23|4655.79
#2022-03-24|4724.02
#2022-03-25|4695.38
#2022-03-28|4992.19
#2022-03-29|5087.23
#2022-03-30|5039.15
#2022-03-31|4952.41
#2022-04-01|4960.74
#2022-04-04|5183.02
#2022-04-05|4938.43
#2022-04-06|4749.87
#2022-04-07|4774.46
#2022-04-08|4662.47
#2022-04-11|4496.70
#2022-04-12|4536.13
#2022-04-13|4671.51
#2022-04-14|4531.60
#2022-04-15|4531.60
#2022-04-18|4599.77
#2022-04-19|4720.25
#2022-04-20|4535.56
#2022-04-21|4624.83
#2022-04-22|4584.75
#2022-04-25|4567.52
#2022-04-26|4092.09
#2022-04-27|4122.95
#2022-04-28|4120.32
#2022-04-29|4069.32
#2022-05-02|4198.94
#2022-05-03|4239.27
#2022-05-04|4423.54
#2022-05-05|4098.90
#2022-05-06|4054.91
#2022-05-09|3725.71
#2022-05-10|3771.22
#2022-05-11|3498.54
#2022-05-12|3479.33
#2022-05-13|3689.04
#2022-05-16|3502.90
#2022-05-17|3670.99
#2022-05-18|3443.42
#2022-05-19|3457.32
#2022-05-20|3274.28
#2022-05-23|3323.27
#2022-05-24|3132.10
#2022-05-25|3260.74
#2022-05-26|3473.90
#2022-05-27|3689.40
#2022-05-30|3691.35
#2022-05-31|3689.73
#2022-06-01|3615.64
#2022-06-02|3761.41
#2022-06-03|3475.72
#2022-06-06|3530.15
#2022-06-07|3544.85
#2022-06-08|3569.75
#2022-06-09|3525.86
#2022-06-10|3404.53
#2022-06-13|3169.28
#2022-06-14|3236.55
#2022-06-15|3384.04
#2022-06-16|3100.48
#2022-06-17|3147.33
#2022-06-20|3149.71
#2022-06-21|3394.82
#2022-06-22|3385.95
#2022-06-23|3384.24
#2022-06-24|3529.17
#2022-06-27|3518.69
#2022-06-28|3371.71
#2022-06-29|3308.17
#2022-06-30|3237.66
#2022-07-01|3277.05
#2022-07-04|3277.02
#2022-07-05|3341.29
#2022-07-06|3318.09
#2022-07-07|3497.76
#2022-07-08|3561.73
#2022-07-11|3354.64
#2022-07-12|3358.73
#2022-07-13|3399.68
#2022-07-14|3405.78
#2022-07-15|3449.50
#2022-07-18|3456.78
#2022-07-19|3552.47
#2022-07-20|3586.94
#2022-07-21|3860.32
#2022-07-22|3847.14
#2022-07-25|3803.82
#2022-07-26|3680.29
#2022-07-27|3883.12
#2022-07-28|3980.62
#2022-07-29|4174.60
#2022-08-01|4192.89
#2022-08-02|4226.72
#2022-08-03|4324.95
#2022-08-04|4302.15
#2022-08-05|4077.27
#2022-08-08|4130.92
#2022-08-09|4027.49
#2022-08-10|4179.87
#2022-08-11|4115.62
#2022-08-12|4280.01
#2022-08-15|4375.01
#2022-08-16|4346.42
#2022-08-17|4297.77
#2022-08-18|4290.77
#2022-08-19|4211.49
#2022-08-22|4092.64
#2022-08-23|4167.40
#2022-08-24|4186.94
#2022-08-25|4201.98
#2022-08-26|4082.46
#2022-08-29|4051.94
#2022-08-30|3965.86
#2022-08-31|3934.68
#2022-09-01|3950.01
#2022-09-02|3869.84
#2022-09-05|3869.55
#2022-09-06|3904.91
#2022-09-07|4032.31
#2022-09-08|4102.31
#2022-09-09|4228.44
#2022-09-12|4300.02
#2022-09-13|4128.48
#2022-09-14|4240.55
#2022-09-15|4251.54
#2022-09-16|4233.05
#2022-09-19|4313.58
#2022-09-20|4251.08
#2022-09-21|4148.61
#2022-09-22|3996.41
#2022-09-23|3823.77
#2022-09-26|3824.69
#2022-09-27|3895.37
#2022-09-28|3967.66
#2022-09-29|3711.54
#2022-09-30|3664.40
#2022-10-03|3439.42
#2022-10-04|3572.69
#2022-10-05|3473.21
#2022-10-06|3441.87
#2022-10-07|3252.43
#2022-10-10|3221.69
#2022-10-11|3155.00
#2022-10-12|3162.34
#2022-10-13|3223.48
#2022-10-14|3028.67
#2022-10-17|3206.79
#2022-10-18|3233.01
#2022-10-19|3244.52
#2022-10-20|3072.45
#2022-10-21|3178.75
#2022-10-24|3161.91
#2022-10-25|3310.52
#2022-10-26|3337.40
#2022-10-27|3350.76
#2022-10-28|3405.43
#2022-10-31|3399.64
#2022-11-01|3397.12
#2022-11-02|3232.80
#2022-11-03|3246.79
#2022-11-04|3181.99
#2022-11-07|3078.29
#2022-11-08|3016.98
#2022-11-09|2838.18
#2022-11-10|3040.75
#2022-11-11|3123.77
#2022-11-14|3051.35
#2022-11-15|3102.37
#2022-11-16|2991.62
#2022-11-17|2946.28
#2022-11-18|2923.62
#2022-11-21|2779.90
#2022-11-22|2811.67
#2022-11-23|2954.77
#2022-11-24|2954.52
#2022-11-25|2953.62
#2022-11-28|2929.95
#2022-11-29|2907.88
#2022-11-30|3082.19
#2022-12-01|3083.79
#2022-12-02|3077.99
#2022-12-05|2916.31
#2022-12-06|2871.42
#2022-12-07|2801.10
#2022-12-08|2795.34
#2022-12-09|2851.89
#2022-12-12|2739.41
#2022-12-13|2666.74
#2022-12-14|2614.74
#2022-12-15|2606.44
#2022-12-16|2493.63
#2022-12-19|2476.42
#2022-12-20|2338.92
#2022-12-21|2349.44
#2022-12-22|2181.93
#2022-12-23|2161.75
#2022-12-26|2161.75
#2022-12-27|2001.35
#2022-12-28|2027.40
#2022-12-29|2154.44
#2022-12-30|2166.46
#2023-01-02|2166.46
#2023-01-03|2000.87
#2023-01-04|2082.06
#2023-01-05|2046.98
#2023-01-06|2096.35
#2023-01-09|2170.85
#2023-01-10|2174.18
#2023-01-11|2237.82
#2023-01-12|2255.55
#2023-01-13|2220.78
#2023-01-16|2220.64
#2023-01-17|2320.78
#2023-01-18|2281.32
#2023-01-19|2245.38
#2023-01-20|2323.42
#2023-01-23|2462.96
#2023-01-24|2455.13
#2023-01-25|2465.11
#2023-01-26|2644.66
#2023-01-27|2869.91
#2023-01-30|2725.52
#2023-01-31|2835.67
#2023-02-01|2936.99
#2023-02-02|3040.04
#2023-02-03|3028.68
#2023-02-06|3076.55
#2023-02-07|3103.96
#2023-02-08|3151.96
#2023-02-09|3215.32
#2023-02-10|3084.69
#2023-02-13|3076.97
#2023-02-14|3248.46
#2023-02-15|3315.13
#2023-02-16|3178.10
#2023-02-17|3247.54
#2023-02-20|3247.71
#2023-02-21|3088.35
#2023-02-22|3126.68
#2023-02-23|3125.94
#2023-02-24|3061.37
#2023-02-27|3189.10
#2023-02-28|3167.03
#2023-03-01|3130.71
#2023-03-02|3009.43
#2023-03-03|3109.61
#2023-03-06|3058.89
#2023-03-07|2974.52
#2023-03-08|2915.01
#2023-03-09|2783.95
#2023-03-10|2766.68
#2023-03-13|2766.01
#2023-03-14|2867.09
#2023-03-15|2813.73
#2023-03-16|2868.51
#2023-03-17|2797.29
#2023-03-20|2836.08
#2023-03-21|3019.76
#2023-03-22|2929.84
#2023-03-23|2935.80
#2023-03-24|2917.83
#2023-03-27|2939.66
#2023-03-28|2911.07
#2023-03-29|2985.19
#2023-03-30|3008.19
#2023-03-31|3163.06
#2023-04-03|3019.21
#2023-04-04|2983.93
#2023-04-05|2887.06
#2023-04-06|2875.22
#2023-04-07|2875.22
#2023-04-10|2890.13
#2023-04-11|2921.35
#2023-04-12|2842.95
#2023-04-13|2899.86
#2023-04-14|2889.86
#2023-04-17|2920.25
#2023-04-18|2892.15
#2023-04-19|2835.36
#2023-04-20|2627.72
#2023-04-21|2646.40
#2023-04-24|2630.60
#2023-04-25|2589.34
#2023-04-26|2505.91
#2023-04-27|2585.78
#2023-04-28|2640.59
#2023-05-01|2617.13
#2023-05-02|2590.90
#2023-05-03|2588.68
#2023-05-04|2571.97
#2023-05-05|2697.68
#2023-05-08|2722.98
#2023-05-09|2684.50
#2023-05-10|2678.39
#2023-05-11|2715.86
#2023-05-12|2657.54
#2023-05-15|2640.96
#2023-05-16|2622.92
#2023-05-17|2719.49
#2023-05-18|2760.68
#2023-05-19|2794.65
#2023-05-22|2894.48
#2023-05-23|2858.49
#2023-05-24|2807.73
#2023-05-25|2826.87
#2023-05-26|2944.18
#2023-05-29|2944.49
#2023-05-30|3036.71
#2023-05-31|3039.15
#2023-06-01|3084.24
#2023-06-02|3181.22
#2023-06-05|3219.44
#2023-06-06|3280.14
#2023-06-07|3332.17
#2023-06-08|3443.21
#2023-06-09|3555.97
#2023-06-12|3625.06
#2023-06-13|3742.20
#2023-06-14|3720.15
#2023-06-15|3721.74
#2023-06-16|3771.37
#2023-06-19|3770.98
#2023-06-20|3913.06
#2023-06-21|3740.45
#2023-06-22|3790.87
#2023-06-23|3690.36
#2023-06-26|3528.25
#2023-06-27|3650.40
#2023-06-28|3732.12
#2023-06-29|3755.50
#2023-06-30|3814.31
#2023-07-03|4026.98
#2023-07-04|4027.47
#2023-07-05|4062.29
#2023-07-06|3996.17
#2023-07-07|3986.50
#2023-07-10|3939.23
#2023-07-11|3949.68
#2023-07-12|3982.46
#2023-07-13|4044.97
#2023-07-14|4070.56
#2023-07-17|4146.27
#2023-07-18|4185.57
#2023-07-19|4166.94
#2023-07-20|3845.24
#2023-07-21|3808.92
#2023-07-24|3918.68
#2023-07-25|3861.95
#2023-07-26|3862.64
#2023-07-27|3763.43
#2023-07-28|3875.30
#2023-07-31|3891.55
#2023-08-01|3822.52
#2023-08-02|3719.11
#2023-08-03|3779.39
#2023-08-04|3704.97
#2023-08-07|3680.59
#2023-08-08|3657.37
#2023-08-09|3560.94
#2023-08-10|3570.87
#2023-08-11|3530.22
#2023-08-14|3501.59
#2023-08-15|3410.17
#2023-08-16|3320.62
#2023-08-17|3247.17
#2023-08-18|3210.32
#2023-08-21|3387.03
#2023-08-22|3399.92
#2023-08-23|3450.42
#2023-08-24|3361.35
#2023-08-25|3462.64
#2023-08-28|3471.13
#2023-08-29|3688.72
#2023-08-30|3688.86
#2023-08-31|3702.09
#2023-09-01|3565.71
#2023-09-04|3565.62
#2023-09-05|3683.75
#2023-09-06|3628.28
#2023-09-07|3614.51
#2023-09-08|3586.84
#2023-09-11|3860.22
#2023-09-12|3806.16
#2023-09-13|3844.78
#2023-09-14|3903.35
#2023-09-15|3887.05
#2023-09-18|3773.99
#2023-09-19|3794.11
#2023-09-20|3740.92
#2023-09-21|3645.45
#2023-09-22|3526.86
#2023-09-25|3560.62
#2023-09-26|3515.86
#2023-09-27|3476.64
#2023-09-28|3556.70
#2023-09-29|3599.12
#2023-10-02|3604.78
#2023-10-03|3524.82
#2023-10-04|3693.97
#2023-10-05|3657.85
#2023-10-06|3677.97
#2023-10-09|3671.20
#2023-10-10|3726.61
#2023-10-11|3718.14
#2023-10-12|3658.33
#2023-10-13|3561.89
#2023-10-16|3603.90
#2023-10-17|3617.95
#2023-10-18|3457.47
#2023-10-19|3185.71
#2023-10-20|3100.76
#2023-10-23|3093.09
#2023-10-24|3138.72
#2023-10-25|3093.26
#2023-10-26|3010.22
#2023-10-27|2986.82
#2023-10-30|2875.27
#2023-10-31|2924.83
#2023-11-01|2977.52
#2023-11-02|3120.22
#2023-11-03|3159.21
#2023-11-06|3137.07
#2023-11-07|3165.74
#2023-11-08|3150.85
#2023-11-09|3000.14
#2023-11-10|3061.71
#2023-11-13|3163.22
#2023-11-14|3345.80
#2023-11-15|3410.35
#2023-11-16|3294.11
#2023-11-17|3312.42
#2023-11-20|3332.16
#2023-11-21|3381.52
#2023-11-22|3308.81
#2023-11-23|3308.90
#2023-11-24|3328.62
#2023-11-27|3332.35
#2023-11-28|3452.92
#2023-11-29|3443.19
#2023-11-30|3391.90
#2023-12-01|3396.84
#2023-12-04|3367.74
#2023-12-05|3388.93
#2023-12-06|3404.82
#2023-12-07|3446.25
#2023-12-08|3462.28
#2023-12-11|3419.86
#2023-12-12|3385.52
#2023-12-13|3422.74
#2023-12-14|3605.27
#2023-12-15|3622.03
#2023-12-18|3607.58
#2023-12-19|3674.28
#2023-12-20|3546.78
#2023-12-21|3648.51
#2023-12-22|3625.69
#2023-12-25|3625.69
#2023-12-26|3675.05
#2023-12-27|3728.37
#2023-12-28|3637.12
#2023-12-29|3579.18
#2024-01-01|3579.18
#2024-01-02|3572.28
#2024-01-03|3432.22
#2024-01-04|3424.45
#2024-01-05|3425.79
#2024-01-08|3470.02
#2024-01-09|3398.10
#2024-01-10|3386.05
#2024-01-11|3307.78
#2024-01-12|3199.73
#2024-01-15|3198.66
#2024-01-16|3211.79
#2024-01-17|3150.13
#2024-01-18|3101.22
#2024-01-19|3114.31
#2024-01-22|3082.48
#2024-01-23|3090.31
#2024-01-24|3064.24
#2024-01-25|2794.41
#2024-01-26|2807.62
#2024-01-29|2903.43
#2024-01-30|2928.29
#2024-01-31|2872.72
#2024-02-01|2904.06
#2024-02-02|2892.50
#2024-02-05|2795.55
#2024-02-06|2857.66
#2024-02-07|2896.67
#2024-02-08|2919.14
#2024-02-09|2961.17
#2024-02-12|2913.89
#2024-02-13|2843.22
#2024-02-14|2897.50
#2024-02-15|3041.97
#2024-02-16|3030.15
#2024-02-19|3030.10
#2024-02-20|2958.35
#2024-02-21|2969.55
#2024-02-22|2990.06
#2024-02-23|2927.59
#2024-02-26|3010.13
#2024-02-27|3023.52
#2024-02-28|3057.54
#2024-02-29|3060.78
#2024-03-01|3067.68
#2024-03-04|2907.91
#2024-03-05|2822.55
#2024-03-06|2769.09
#2024-03-07|2795.69
#2024-03-08|2754.44
#2024-03-11|2781.05
#2024-03-12|2777.05
#2024-03-13|2695.18
#2024-03-14|2596.58
#2024-03-15|2618.23
#2024-03-18|2737.82
#2024-03-19|2715.84
#2024-03-20|2786.18
#2024-03-21|2762.60
#2024-03-22|2732.55
#2024-03-25|2751.78
#2024-03-26|2799.16
#2024-03-27|2845.24
#2024-03-28|2806.97
#2024-03-29|2806.97
#2024-04-01|2798.58
#2024-04-02|2693.98
#2024-04-03|2719.53
#2024-04-04|2728.49
#2024-04-05|2662.01
#2024-04-08|2759.54
#2024-04-09|2813.18
#2024-04-10|2730.99
#2024-04-11|2759.04
#2024-04-12|2701.76
#2024-04-15|2581.07
#2024-04-16|2526.21
#2024-04-17|2500.08
#2024-04-18|2448.13
#2024-04-19|2419.92
#2024-04-22|2380.91
#2024-04-23|2414.85
#2024-04-24|2614.30
#2024-04-25|2703.43
#2024-04-26|2683.53
#2024-04-29|2979.33
#2024-04-30|2830.95
#2024-05-01|2792.80
#2024-05-02|2813.38
#2024-05-03|2830.91
#2024-05-06|2880.28
#2024-05-07|2795.50
#2024-05-08|2760.50
#2024-05-09|2731.16
#2024-05-10|2687.94
#2024-05-13|2735.80
#2024-05-14|2802.21
#2024-05-15|2757.85
#2024-05-16|2770.36
#2024-05-17|2797.41
#2024-05-20|2762.26
#2024-05-21|2890.98
#2024-05-22|2809.64
#2024-05-23|2726.83
#2024-05-24|2797.71
#2024-05-27|2798.37
#2024-05-28|2756.55
#2024-05-29|2738.29
#2024-05-30|2779.91
#2024-05-31|2790.12
#2024-06-03|2777.44
#2024-06-04|2750.83
#2024-06-05|2752.45
#2024-06-06|2786.27
#2024-06-07|2783.16
#2024-06-10|2749.68
#2024-06-11|2706.05
#2024-06-12|2784.66
#2024-06-13|2829.75
#2024-06-14|2760.03
#2024-06-17|2876.79
#2024-06-18|2845.32
#2024-06-19|2844.96
#2024-06-20|2814.12
#2024-06-21|2831.52
#2024-06-24|2839.85
#2024-06-25|2879.18
#2024-06-26|2979.98
#2024-06-27|2992.67
#2024-06-28|3006.25
#2024-07-01|3142.38
#2024-07-02|3394.82
#2024-07-03|3564.21
#2024-07-04|3564.29
#2024-07-05|3619.63
#2024-07-08|3641.50
#2024-07-09|3743.88
#2024-07-10|3765.57
#2024-07-11|3534.97
#2024-07-12|3640.40
#2024-07-15|3691.80
#2024-07-16|3750.63
#2024-07-17|3658.71
#2024-07-18|3660.77
#2024-07-19|3522.33
#2024-07-22|3673.63
#2024-07-23|3594.62
#2024-07-24|3237.90
#2024-07-25|3236.12
#2024-07-26|3235.18
#2024-07-29|3373.46
#2024-07-30|3264.52
#2024-07-31|3378.49
#2024-08-01|3192.73
#2024-08-02|3056.97
#2024-08-05|2940.66
#2024-08-06|2963.85
#2024-08-07|2858.52
#2024-08-08|2960.31
#2024-08-09|2970.88
#2024-08-12|2930.10
#2024-08-13|3059.62
#2024-08-14|2986.66
#2024-08-15|3149.44
#2024-08-16|3174.37
#2024-08-19|3260.55
#2024-08-20|3239.44
#2024-08-21|3276.04
#2024-08-22|3130.99
#2024-08-23|3267.34
#2024-08-26|3186.96
#2024-08-27|3141.34
#2024-08-28|3094.82
#2024-08-29|3105.35
#2024-08-30|3199.14
#2024-09-02|3199.08
#2024-09-03|3141.48
#2024-09-04|3240.78
#2024-09-05|3356.44
#2024-09-06|3120.20
#2024-09-09|3187.03
#2024-09-10|3273.88
#2024-09-11|3301.20
#2024-09-12|3331.77
#2024-09-13|3344.28
#2024-09-16|3305.73
#2024-09-17|3327.31
#2024-09-18|3324.40
#2024-09-19|3518.51
#2024-09-20|3445.72
#2024-09-23|3580.47
#2024-09-24|3632.54
#2024-09-25|3636.43
#2024-09-26|3618.70
#2024-09-27|3699.64
#2024-09-30|3693.32
#2024-10-01|3649.32
#2024-10-02|3542.31
#2024-10-03|3443.44
#2024-10-04|3556.95
#2024-10-07|3450.43
#2024-10-08|3488.63
#2024-10-09|3463.41
#2024-10-10|3435.71
#2024-10-11|3203.74
#2024-10-14|3226.55
#2024-10-15|3223.44
#2024-10-16|3254.62
#2024-10-17|3250.30
#2024-10-18|3251.27
#2024-10-21|3219.50
#2024-10-22|3217.52
#2024-10-23|3164.56
#2024-10-24|3694.73
#2024-10-25|3791.47
#2024-10-28|3729.90
#2024-10-29|3670.65
#2024-10-30|3648.14
#2024-10-31|3534.04
#2024-11-01|3526.28
#2024-11-04|3464.06
#2024-11-05|3575.28
#2024-11-06|4012.05
#2024-11-07|4112.19
#2024-11-08|4390.10
#2024-11-11|4734.74
#2024-11-12|4485.00
#2024-11-13|4511.45
#2024-11-14|4285.44
#2024-11-15|4387.47
#2024-11-18|4592.64
#2024-11-19|4662.45
#2024-11-20|4610.97
#2024-11-21|4593.76
#2024-11-22|4764.86
#2024-11-25|4630.41
#2024-11-26|4589.88
#2024-11-27|4534.83
#2024-11-28|4534.68
#2024-11-29|4676.40
#2024-12-02|4807.65
#2024-12-03|4733.72
#2024-12-04|4806.75
#2024-12-05|4933.93
#2024-12-06|5161.50
#2024-12-09|5176.67
#2024-12-10|5302.09
#2024-12-11|5565.92
#2024-12-12|5490.47
#2024-12-13|5695.66
#2024-12-16|5992.67
#2024-12-17|6176.61
#2024-12-18|5700.00
#2024-12-19|5654.17
#2024-12-20|5496.39
#2024-12-23|5609.74
#2024-12-24|5983.23
#2024-12-25|5983.23
#2024-12-26|5893.18
#2024-12-27|5632.50
#2024-12-30|5459.80
#2024-12-31|5302.43
#2025-01-01|5302.43
#2025-01-02|5004.51
#2025-01-03|5380.61
#2025-01-06|5395.22
#2025-01-07|5190.46
#2025-01-08|5186.35
#2025-01-09|5185.73
#2025-01-10|5174.34
#2025-01-13|5275.72
#2025-01-14|5202.07
#2025-01-15|5579.15
#2025-01-16|5417.53
#2025-01-17|5561.93
#2025-01-20|5562.10
#2025-01-21|5549.73
#2025-01-22|5429.30
#2025-01-23|5406.17
#2025-01-24|5339.24
#2025-01-27|5242.72
#2025-01-28|5223.67
#2025-01-29|5118.52
#2025-01-30|5248.92
#2025-01-31|5290.20
#2025-02-03|5033.63
#2025-02-04|5143.35
#2025-02-05|4977.15
#2025-02-06|4920.70
#2025-02-07|4770.58
#2025-02-10|4643.13
#2025-02-11|4387.88
#2025-02-12|4484.91
#2025-02-13|4718.05
#2025-02-14|4722.91
#2025-02-17|4722.85
#2025-02-18|4705.08
#2025-02-19|4776.05
#2025-02-20|4709.28
#2025-02-21|4502.56
#2025-02-24|4418.78
#2025-02-25|4099.71
#2025-02-26|3967.20
#2025-02-27|3857.94
#2025-02-28|3997.22
#2025-03-03|3886.65
#2025-03-04|3723.63
#2025-03-05|3833.67
#2025-03-06|3649.31
#2025-03-07|3650.96
#2025-03-10|3189.18
#2025-03-11|3274.80
#2025-03-12|3471.23
#2025-03-13|3375.20
#2025-03-14|3495.59
#2025-03-17|3366.05
#2025-03-18|3220.94
#2025-03-19|3350.73
#2025-03-20|3346.49
#2025-03-21|3492.29
#2025-03-24|3853.93
#2025-03-25|3971.08
#2025-03-26|3779.04
#2025-03-27|3769.57
#2025-03-28|3647.44
#2025-03-31|3603.40
#2025-04-01|3714.38
#2025-04-02|3886.32
#2025-04-03|3676.17
#2025-04-04|3340.97
#2025-04-07|3255.55
#2025-04-08|3101.41
#2025-04-09|3731.05
#2025-04-10|3479.51
#2025-04-11|3481.67
#2025-04-14|3499.27
#2025-04-15|3511.13
#2025-04-16|3359.20
#2025-04-17|3365.42
#2025-04-18|3365.42
#2025-04-21|3196.67
#2025-04-22|3329.54
#2025-04-23|3486.31
#2025-04-24|3595.75
#2025-04-25|3894.80
#2025-04-28|3908.79
#2025-04-29|3984.47
#2025-04-30|3861.41
#2025-05-01|3844.63
#2025-05-02|3927.89
#2025-05-05|3843.05
#2025-05-06|3788.49
#2025-05-07|3793.68
#2025-05-08|3909.08
#2025-05-09|4072.38
#2025-05-12|4331.12
#2025-05-13|4520.69
#2025-05-14|4681.83
#2025-05-15|4627.56
#2025-05-16|4717.15
#2025-05-19|4623.18
#2025-05-20|4645.20
#2025-05-21|4524.40
#2025-05-22|4597.32
#2025-05-23|4570.78
#2025-05-26|4571.37
#2025-05-27|4850.11
#2025-05-28|4772.21
#2025-05-29|4790.80
#2025-05-30|4654.37
#2025-06-02|4593.79
#2025-06-03|4623.91
#2025-06-04|4473.78
#2025-06-05|3915.96
#2025-06-06|4043.97
#2025-06-09|4206.58
#2025-06-10|4423.61
#2025-06-11|4429.03
#2025-06-12|4337.05
#2025-06-13|4397.70
#2025-06-16|4451.64
#2025-06-17|4291.20
#2025-06-18|4358.36
#2025-06-19|4357.98
#2025-06-20|4361.45
#2025-06-23|4675.48
#2025-06-24|4583.99
#2025-06-25|4422.85
#2025-06-26|4410.59
#2025-06-27|4390.51
#2025-06-30|4320.10
#2025-07-01|4145.47
#2025-07-02|4332.46
#2025-07-03|4331.58
#2025-07-04|4331.28
#2025-07-07|4070.80
#2025-07-08|4122.21
#2025-07-09|4103.17
#2025-07-10|4271.25
#2025-07-11|4308.45
#2025-07-14|4349.71
#2025-07-15|4267.43
#2025-07-16|4391.01
#2025-07-17|4370.83
#2025-07-18|4488.91
#2025-07-21|4477.81
#2025-07-22|4512.48
#2025-07-23|4540.50
#2025-07-24|4206.56
#2025-07-25|4340.45
#2025-07-28|4445.63
#2025-07-29|4379.36
#2025-07-30|4347.38
#2025-07-31|4228.16
#2025-08-01|4151.25
#2025-08-04|4232.61
#2025-08-05|4227.94
#2025-08-06|4358.99
#2025-08-07|4391.97
#2025-08-08|4480.31
#2025-08-11|4591.66
#2025-08-12|4623.45
#2025-08-13|4622.80
#2025-08-14|4579.76
#2025-08-15|4520.16
#2025-08-18|4574.94
#2025-08-19|4512.93
#2025-08-20|4443.90
#2025-08-21|4395.06
#2025-08-22|4652.07
#2025-08-25|4730.77
#2025-08-26|4793.37
#2025-08-27|4770.84
#2025-08-28|4725.43
#2025-08-29|4583.98
#2025-09-01|4583.91
#2025-09-02|4526.04
#2025-09-03|4578.77
#2025-09-04|4634.77
#2025-09-05|4783.78
#2025-09-08|4732.23
#2025-09-09|4734.77
#2025-09-10|4740.01
#2025-09-11|5002.25
#2025-09-12|5313.45
#2025-09-15|5479.43
#2025-09-16|5613.91
#2025-09-17|5665.00
#2025-09-18|5566.46
#2025-09-19|5669.90
#2025-09-22|5767.89
#2025-09-23|5670.71
#2025-09-24|5873.25
#2025-09-25|5646.49
#2025-09-26|5856.45
#2025-09-29|5889.81
#2025-09-30|5903.96
#2025-10-01|6083.73
#2025-10-02|5799.15
#2025-10-03|5737.40
#2025-10-06|6004.78
#2025-10-07|5744.38
#2025-10-08|5802.12
#2025-10-09|5754.35
#2025-10-10|5486.86
#2025-10-13|5755.51
#2025-10-14|5688.58
#2025-10-15|5763.92
#2025-10-16|5685.38
#2025-10-17|5815.03
#2025-10-20|5910.72
#2025-10-21|5899.17
#2025-10-22|5853.56
#2025-10-23|5970.07
#2025-10-24|5822.36
#2025-10-27|6033.00
#2025-10-28|6129.58
#2025-10-29|6138.22
#2025-10-30|5876.20
#2025-10-31|6075.03
#2025-11-03|6206.86
#2025-11-04|5914.29
#2025-11-05|6149.67
#2025-11-06|5958.12
#2025-11-07|5777.97
#2025-11-10|5964.83
#2025-11-11|5908.25
#2025-11-12|5806.64
#2025-11-13|5461.53
#2025-11-14|5476.48
#2025-11-17|5510.99
#2025-11-18|5421.85
#2025-11-19|5450.07
#2025-11-20|5332.29
#2025-11-21|5307.92
#2025-11-24|5626.94
#2025-11-25|5660.86
#2025-11-26|5747.67
#2025-11-27|5747.64
#2025-11-28|5797.27
#2025-12-01|5793.78
#2025-12-02|5783.12
#2025-12-03|5996.61
#2025-12-04|6091.59
#2025-12-05|6098.64
#2025-12-08|5915.62
#2025-12-09|5984.61
#2025-12-10|6082.94
#2025-12-11|6033.92
#2025-12-12|6181.90
#2025-12-15|6377.52
#2025-12-16|6544.99
#2025-12-17|6267.82
#2025-12-18|6469.75
#2025-12-19|6458.83
#2025-12-22|6545.91
#2025-12-23|6501.07
#2025-12-24|6501.70
#2025-12-25|6501.70
#2025-12-26|6380.64
#2025-12-29|6194.60
#2025-12-30|6126.39
#2025-12-31|6064.03
#2026-01-01|6064.03
#2026-01-02|5932.34
#2026-01-05|6105.53
#2026-01-06|5889.99
#2026-01-07|5869.51
#2026-01-08|5946.53
#2026-01-09|6045.49
#2026-01-12|6089.23
#2026-01-13|6070.95
#2026-01-14|5959.21
#2026-01-15|5949.99
#2026-01-16|5927.06
#2026-01-19|5927.06
#2026-01-20|5689.22
#2026-01-21|5858.76
#2026-01-22|6066.59
#2026-01-23|6053.78
#2026-01-26|5888.31
#2026-01-27|5868.28
#2026-01-28|5866.75
#2026-01-29|5698.69
#2026-01-30|5846.78
#2026-02-02|5747.32
#2026-02-03|5754.21
#2026-02-04|5576.76
#2026-02-05|5456.73
#2026-02-06|5635.17
#2026-02-09|5693.21
#2026-02-10|5790.60
#2026-02-11|5838.38
#2026-02-12|5703.28
#2026-02-13|5735.98
#2026-02-16|5736.01
#2026-02-17|5637.40
#2026-02-18|5647.24
#2026-02-19|5638.31
#2026-02-20|5637.69
#2026-02-23|5478.08
#2026-02-24|5608.65
#2026-02-25|5710.07
#2026-02-26|5598.89
#2026-02-27|5512.32
#2026-03-02|5507.22
#2026-03-03|5361.88
#2026-03-04|5529.58
#2026-03-05|5510.89
#2026-03-06|5397.79
#2026-03-09|5420.11
#2026-03-10|5427.97
#2026-03-11|5528.13
#2026-03-12|5362.48
#2026-03-13|5304.34
#2026-03-16|5362.26
#2026-03-17|5414.47
#2026-03-18|5328.00
#2026-03-19|5175.91
#2026-03-20|5016.91
#2026-03-23|5193.02
#2026-03-24|5226.34
#2026-03-25|5261.26
#2026-03-26|5088.68
#2026-03-27|4948.84
#2026-03-30|4863.97
#2026-03-31|5078.80
#2026-04-01|5198.10
#2026-04-02|4938.05