Table Data - Nasdaq US Automobiles and Parts Large Mid Cap Net Total Return Index
| Title | Nasdaq US Automobiles and Parts Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB4010LMN |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB4010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 677.04 |
| 2001-04-02 | 683.48 |
| 2001-04-03 | 658.48 |
| 2001-04-04 | 679.91 |
| 2001-04-05 | 690.24 |
| 2001-04-06 | 677.38 |
| 2001-04-09 | 699.47 |
| 2001-04-10 | 705.33 |
| 2001-04-11 | 693.95 |
| 2001-04-12 | 706.19 |
| 2001-04-13 | . |
| 2001-04-16 | 707.41 |
| 2001-04-17 | 708.25 |
| 2001-04-18 | 751.31 |
| 2001-04-19 | 745.43 |
| 2001-04-20 | 739.46 |
| 2001-04-23 | 734.87 |
| 2001-04-24 | 727.15 |
| 2001-04-25 | 718.95 |
| 2001-04-26 | 725.17 |
| 2001-04-27 | 731.64 |
| 2001-04-30 | 729.54 |
| 2001-05-01 | 716.10 |
| 2001-05-02 | 737.27 |
| 2001-05-03 | 724.99 |
| 2001-05-04 | 731.33 |
| 2001-05-07 | 725.05 |
| 2001-05-08 | 719.02 |
| 2001-05-09 | 716.43 |
| 2001-05-10 | 721.88 |
| 2001-05-11 | 710.64 |
| 2001-05-14 | 711.78 |
| 2001-05-15 | 714.48 |
| 2001-05-16 | 731.86 |
| 2001-05-17 | 728.05 |
| 2001-05-18 | 719.25 |
| 2001-05-21 | 716.25 |
| 2001-05-22 | 711.36 |
| 2001-05-23 | 698.54 |
| 2001-05-24 | 701.13 |
| 2001-05-25 | 688.46 |
| 2001-05-28 | . |
| 2001-05-29 | 693.40 |
| 2001-05-30 | 682.05 |
| 2001-05-31 | 684.96 |
| 2001-06-01 | 694.25 |
| 2001-06-04 | 689.70 |
| 2001-06-05 | 692.12 |
| 2001-06-06 | 689.42 |
| 2001-06-07 | 691.17 |
| 2001-06-08 | 690.14 |
| 2001-06-11 | 697.87 |
| 2001-06-12 | 696.64 |
| 2001-06-13 | 697.09 |
| 2001-06-14 | 693.94 |
| 2001-06-15 | 688.46 |
| 2001-06-18 | 709.13 |
| 2001-06-19 | 706.20 |
| 2001-06-20 | 709.70 |
| 2001-06-21 | 738.15 |
| 2001-06-22 | 719.84 |
| 2001-06-25 | 717.65 |
| 2001-06-26 | 713.85 |
| 2001-06-27 | 708.33 |
| 2001-06-28 | 720.56 |
| 2001-06-29 | 717.85 |
| 2001-07-02 | 725.90 |
| 2001-07-03 | 728.12 |
| 2001-07-04 | . |
| 2001-07-05 | 722.21 |
| 2001-07-06 | 704.07 |
| 2001-07-09 | 711.36 |
| 2001-07-10 | 719.05 |
| 2001-07-11 | 734.79 |
| 2001-07-12 | 745.39 |
| 2001-07-13 | 754.10 |
| 2001-07-16 | 753.63 |
| 2001-07-17 | 759.47 |
| 2001-07-18 | 748.83 |
| 2001-07-19 | 748.42 |
| 2001-07-20 | 752.46 |
| 2001-07-23 | 740.74 |
| 2001-07-24 | 727.35 |
| 2001-07-25 | 737.91 |
| 2001-07-26 | 738.93 |
| 2001-07-27 | 737.50 |
| 2001-07-30 | 735.58 |
| 2001-07-31 | 741.65 |
| 2001-08-01 | 737.39 |
| 2001-08-02 | 741.79 |
| 2001-08-03 | 738.65 |
| 2001-08-06 | 732.56 |
| 2001-08-07 | 731.97 |
| 2001-08-08 | 719.66 |
| 2001-08-09 | 721.16 |
| 2001-08-10 | 729.78 |
| 2001-08-13 | 713.92 |
| 2001-08-14 | 709.03 |
| 2001-08-15 | 701.02 |
| 2001-08-16 | 713.55 |
| 2001-08-17 | 675.52 |
| 2001-08-20 | 645.05 |
| 2001-08-21 | 641.50 |
| 2001-08-22 | 650.69 |
| 2001-08-23 | 641.02 |
| 2001-08-24 | 648.56 |
| 2001-08-27 | 644.63 |
| 2001-08-28 | 642.01 |
| 2001-08-29 | 637.64 |
| 2001-08-30 | 623.29 |
| 2001-08-31 | 631.24 |
| 2001-09-03 | . |
| 2001-09-04 | 636.27 |
| 2001-09-05 | 629.53 |
| 2001-09-06 | 615.62 |
| 2001-09-07 | 594.06 |
| 2001-09-10 | 601.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 528.70 |
| 2001-09-18 | 525.14 |
| 2001-09-19 | 513.54 |
| 2001-09-20 | 484.91 |
| 2001-09-21 | 487.53 |
| 2001-09-24 | 520.52 |
| 2001-09-25 | 507.73 |
| 2001-09-26 | 504.91 |
| 2001-09-27 | 509.93 |
| 2001-09-28 | 532.79 |
| 2001-10-01 | 534.09 |
| 2001-10-02 | 544.56 |
| 2001-10-03 | 550.19 |
| 2001-10-04 | 534.38 |
| 2001-10-05 | 543.15 |
| 2001-10-08 | 535.49 |
| 2001-10-09 | 534.94 |
| 2001-10-10 | 563.53 |
| 2001-10-11 | 570.97 |
| 2001-10-12 | 564.33 |
| 2001-10-15 | 571.14 |
| 2001-10-16 | 569.03 |
| 2001-10-17 | 550.95 |
| 2001-10-18 | 545.75 |
| 2001-10-19 | 543.45 |
| 2001-10-22 | 548.92 |
| 2001-10-23 | 551.70 |
| 2001-10-24 | 547.74 |
| 2001-10-25 | 550.95 |
| 2001-10-26 | 557.80 |
| 2001-10-29 | 536.49 |
| 2001-10-30 | 528.58 |
| 2001-10-31 | 528.26 |
| 2001-11-01 | 541.09 |
| 2001-11-02 | 542.50 |
| 2001-11-05 | 550.15 |
| 2001-11-06 | 553.34 |
| 2001-11-07 | 543.17 |
| 2001-11-08 | 554.80 |
| 2001-11-09 | 548.89 |
| 2001-11-12 | 541.94 |
| 2001-11-13 | 556.26 |
| 2001-11-14 | 562.94 |
| 2001-11-15 | 576.09 |
| 2001-11-16 | 579.87 |
| 2001-11-19 | 592.25 |
| 2001-11-20 | 584.20 |
| 2001-11-21 | 576.72 |
| 2001-11-22 | . |
| 2001-11-23 | 593.31 |
| 2001-11-26 | 608.93 |
| 2001-11-27 | 602.89 |
| 2001-11-28 | 594.35 |
| 2001-11-29 | 601.38 |
| 2001-11-30 | 616.22 |
| 2001-12-03 | 596.23 |
| 2001-12-04 | 598.27 |
| 2001-12-05 | 601.19 |
| 2001-12-06 | 615.94 |
| 2001-12-07 | 605.86 |
| 2001-12-10 | 592.55 |
| 2001-12-11 | 589.59 |
| 2001-12-12 | 590.95 |
| 2001-12-13 | 578.31 |
| 2001-12-14 | 581.37 |
| 2001-12-17 | 571.29 |
| 2001-12-18 | 575.00 |
| 2001-12-19 | 575.67 |
| 2001-12-20 | 578.60 |
| 2001-12-21 | 577.19 |
| 2001-12-24 | 577.75 |
| 2001-12-25 | . |
| 2001-12-26 | 582.67 |
| 2001-12-27 | 587.82 |
| 2001-12-28 | 592.26 |
| 2001-12-31 | 586.21 |
| 2002-01-01 | . |
| 2002-01-02 | 591.60 |
| 2002-01-03 | 599.54 |
| 2002-01-04 | 606.54 |
| 2002-01-07 | 603.33 |
| 2002-01-08 | 598.39 |
| 2002-01-09 | 596.84 |
| 2002-01-10 | 581.67 |
| 2002-01-11 | 581.06 |
| 2002-01-14 | 578.58 |
| 2002-01-15 | 574.83 |
| 2002-01-16 | 572.35 |
| 2002-01-17 | 574.31 |
| 2002-01-18 | 568.55 |
| 2002-01-21 | . |
| 2002-01-22 | 564.80 |
| 2002-01-23 | 568.83 |
| 2002-01-24 | 565.02 |
| 2002-01-25 | 569.92 |
| 2002-01-28 | 587.04 |
| 2002-01-29 | 577.06 |
| 2002-01-30 | 586.13 |
| 2002-01-31 | 598.60 |
| 2002-02-01 | 591.52 |
| 2002-02-04 | 577.70 |
| 2002-02-05 | 566.93 |
| 2002-02-06 | 560.24 |
| 2002-02-07 | 563.51 |
| 2002-02-08 | 571.91 |
| 2002-02-11 | 577.00 |
| 2002-02-12 | 568.73 |
| 2002-02-13 | 588.86 |
| 2002-02-14 | 581.02 |
| 2002-02-15 | 579.74 |
| 2002-02-18 | . |
| 2002-02-19 | 569.51 |
| 2002-02-20 | 584.78 |
| 2002-02-21 | 586.03 |
| 2002-02-22 | 588.46 |
| 2002-02-25 | 608.37 |
| 2002-02-26 | 611.10 |
| 2002-02-27 | 605.23 |
| 2002-02-28 | 598.09 |
| 2002-03-01 | 616.81 |
| 2002-03-04 | 644.47 |
| 2002-03-05 | 633.07 |
| 2002-03-06 | 646.91 |
| 2002-03-07 | 661.32 |
| 2002-03-08 | 658.47 |
| 2002-03-11 | 663.35 |
| 2002-03-12 | 661.42 |
| 2002-03-13 | 657.25 |
| 2002-03-14 | 654.76 |
| 2002-03-15 | 657.32 |
| 2002-03-18 | 658.44 |
| 2002-03-19 | 662.31 |
| 2002-03-20 | 645.80 |
| 2002-03-21 | 643.08 |
| 2002-03-22 | 643.96 |
| 2002-03-25 | 629.69 |
| 2002-03-26 | 635.28 |
| 2002-03-27 | 642.80 |
| 2002-03-28 | 648.56 |
| 2002-03-29 | . |
| 2002-04-01 | 634.84 |
| 2002-04-02 | 630.51 |
| 2002-04-03 | 620.36 |
| 2002-04-04 | 624.21 |
| 2002-04-05 | 625.13 |
| 2002-04-08 | 628.08 |
| 2002-04-09 | 629.87 |
| 2002-04-10 | 647.64 |
| 2002-04-11 | 631.38 |
| 2002-04-12 | 636.99 |
| 2002-04-15 | 631.57 |
| 2002-04-16 | 653.70 |
| 2002-04-17 | 659.71 |
| 2002-04-18 | 652.08 |
| 2002-04-19 | 662.06 |
| 2002-04-22 | 653.25 |
| 2002-04-23 | 662.67 |
| 2002-04-24 | 658.72 |
| 2002-04-25 | 656.08 |
| 2002-04-26 | 652.16 |
| 2002-04-29 | 638.03 |
| 2002-04-30 | 645.39 |
| 2002-05-01 | 655.46 |
| 2002-05-02 | 657.19 |
| 2002-05-03 | 653.48 |
| 2002-05-06 | 644.93 |
| 2002-05-07 | 644.24 |
| 2002-05-08 | 656.53 |
| 2002-05-09 | 653.26 |
| 2002-05-10 | 649.62 |
| 2002-05-13 | 658.98 |
| 2002-05-14 | 672.02 |
| 2002-05-15 | 674.84 |
| 2002-05-16 | 670.74 |
| 2002-05-17 | 671.59 |
| 2002-05-20 | 669.03 |
| 2002-05-21 | 673.74 |
| 2002-05-22 | 680.74 |
| 2002-05-23 | 681.80 |
| 2002-05-24 | 675.69 |
| 2002-05-27 | . |
| 2002-05-28 | 667.48 |
| 2002-05-29 | 665.88 |
| 2002-05-30 | 658.50 |
| 2002-05-31 | 659.36 |
| 2002-06-03 | 646.72 |
| 2002-06-04 | 633.40 |
| 2002-06-05 | 636.61 |
| 2002-06-06 | 628.19 |
| 2002-06-07 | 628.80 |
| 2002-06-10 | 635.65 |
| 2002-06-11 | 631.25 |
| 2002-06-12 | 624.87 |
| 2002-06-13 | 613.26 |
| 2002-06-14 | 601.04 |
| 2002-06-17 | 618.62 |
| 2002-06-18 | 627.39 |
| 2002-06-19 | 619.73 |
| 2002-06-20 | 597.28 |
| 2002-06-21 | 597.04 |
| 2002-06-24 | 599.48 |
| 2002-06-25 | 592.42 |
| 2002-06-26 | 589.07 |
| 2002-06-27 | 587.22 |
| 2002-06-28 | 599.08 |
| 2002-07-01 | 580.24 |
| 2002-07-02 | 575.51 |
| 2002-07-03 | 567.93 |
| 2002-07-04 | . |
| 2002-07-05 | 587.04 |
| 2002-07-08 | 580.36 |
| 2002-07-09 | 570.89 |
| 2002-07-10 | 541.46 |
| 2002-07-11 | 529.39 |
| 2002-07-12 | 519.85 |
| 2002-07-15 | 524.84 |
| 2002-07-16 | 511.77 |
| 2002-07-17 | 510.91 |
| 2002-07-18 | 511.75 |
| 2002-07-19 | 493.76 |
| 2002-07-22 | 482.49 |
| 2002-07-23 | 478.88 |
| 2002-07-24 | 507.70 |
| 2002-07-25 | 504.07 |
| 2002-07-26 | 500.89 |
| 2002-07-29 | 529.69 |
| 2002-07-30 | 529.38 |
| 2002-07-31 | 532.36 |
| 2002-08-01 | 523.42 |
| 2002-08-02 | 497.35 |
| 2002-08-05 | 477.53 |
| 2002-08-06 | 494.50 |
| 2002-08-07 | 503.68 |
| 2002-08-08 | 505.10 |
| 2002-08-09 | 506.60 |
| 2002-08-12 | 499.85 |
| 2002-08-13 | 491.01 |
| 2002-08-14 | 499.38 |
| 2002-08-15 | 511.77 |
| 2002-08-16 | 507.61 |
| 2002-08-19 | 527.07 |
| 2002-08-20 | 522.16 |
| 2002-08-21 | 528.54 |
| 2002-08-22 | 538.91 |
| 2002-08-23 | 525.67 |
| 2002-08-26 | 536.63 |
| 2002-08-27 | 528.81 |
| 2002-08-28 | 523.14 |
| 2002-08-29 | 527.63 |
| 2002-08-30 | 525.91 |
| 2002-09-02 | . |
| 2002-09-03 | 501.02 |
| 2002-09-04 | 506.59 |
| 2002-09-05 | 495.21 |
| 2002-09-06 | 498.15 |
| 2002-09-09 | 506.97 |
| 2002-09-10 | 511.84 |
| 2002-09-11 | 516.32 |
| 2002-09-12 | 503.79 |
| 2002-09-13 | 494.88 |
| 2002-09-16 | 496.85 |
| 2002-09-17 | 487.49 |
| 2002-09-18 | 481.54 |
| 2002-09-19 | 465.73 |
| 2002-09-20 | 468.51 |
| 2002-09-23 | 457.16 |
| 2002-09-24 | 438.63 |
| 2002-09-25 | 457.96 |
| 2002-09-26 | 472.13 |
| 2002-09-27 | 455.93 |
| 2002-09-30 | 451.73 |
| 2002-10-01 | 464.33 |
| 2002-10-02 | 444.80 |
| 2002-10-03 | 440.85 |
| 2002-10-04 | 427.15 |
| 2002-10-07 | 416.34 |
| 2002-10-08 | 403.33 |
| 2002-10-09 | 383.83 |
| 2002-10-10 | 405.29 |
| 2002-10-11 | 426.43 |
| 2002-10-14 | 418.37 |
| 2002-10-15 | 448.14 |
| 2002-10-16 | 431.64 |
| 2002-10-17 | 442.77 |
| 2002-10-18 | 435.39 |
| 2002-10-21 | 462.69 |
| 2002-10-22 | 455.84 |
| 2002-10-23 | 455.64 |
| 2002-10-24 | 445.75 |
| 2002-10-25 | 446.29 |
| 2002-10-28 | 439.19 |
| 2002-10-29 | 428.76 |
| 2002-10-30 | 426.09 |
| 2002-10-31 | 425.48 |
| 2002-11-01 | 430.11 |
| 2002-11-04 | 432.27 |
| 2002-11-05 | 440.72 |
| 2002-11-06 | 454.64 |
| 2002-11-07 | 437.96 |
| 2002-11-08 | 434.98 |
| 2002-11-11 | 422.51 |
| 2002-11-12 | 426.01 |
| 2002-11-13 | 424.73 |
| 2002-11-14 | 437.13 |
| 2002-11-15 | 437.55 |
| 2002-11-18 | 435.89 |
| 2002-11-19 | 432.50 |
| 2002-11-20 | 437.16 |
| 2002-11-21 | 467.90 |
| 2002-11-22 | 464.36 |
| 2002-11-25 | 474.17 |
| 2002-11-26 | 464.01 |
| 2002-11-27 | 481.01 |
| 2002-11-28 | . |
| 2002-11-29 | 483.23 |
| 2002-12-02 | 484.97 |
| 2002-12-03 | 456.84 |
| 2002-12-04 | 460.35 |
| 2002-12-05 | 456.48 |
| 2002-12-06 | 454.35 |
| 2002-12-09 | 442.15 |
| 2002-12-10 | 451.14 |
| 2002-12-11 | 450.88 |
| 2002-12-12 | 454.65 |
| 2002-12-13 | 446.82 |
| 2002-12-16 | 454.73 |
| 2002-12-17 | 450.59 |
| 2002-12-18 | 444.00 |
| 2002-12-19 | 441.84 |
| 2002-12-20 | 450.63 |
| 2002-12-23 | 447.86 |
| 2002-12-24 | 446.30 |
| 2002-12-25 | . |
| 2002-12-26 | 449.82 |
| 2002-12-27 | 442.85 |
| 2002-12-30 | 444.44 |
| 2002-12-31 | 442.67 |
| 2003-01-01 | . |
| 2003-01-02 | 463.45 |
| 2003-01-03 | 457.76 |
| 2003-01-06 | 469.39 |
| 2003-01-07 | 468.53 |
| 2003-01-08 | 458.48 |
| 2003-01-09 | 470.16 |
| 2003-01-10 | 472.39 |
| 2003-01-13 | 475.80 |
| 2003-01-14 | 477.89 |
| 2003-01-15 | 470.66 |
| 2003-01-16 | 469.42 |
| 2003-01-17 | 464.67 |
| 2003-01-20 | . |
| 2003-01-21 | 453.99 |
| 2003-01-22 | 438.61 |
| 2003-01-23 | 449.74 |
| 2003-01-24 | 439.81 |
| 2003-01-27 | 430.52 |
| 2003-01-28 | 435.78 |
| 2003-01-29 | 435.25 |
| 2003-01-30 | 422.08 |
| 2003-01-31 | 428.58 |
| 2003-02-03 | 430.14 |
| 2003-02-04 | 422.70 |
| 2003-02-05 | 424.82 |
| 2003-02-06 | 421.17 |
| 2003-02-07 | 418.72 |
| 2003-02-10 | 423.46 |
| 2003-02-11 | 419.95 |
| 2003-02-12 | 409.99 |
| 2003-02-13 | 404.53 |
| 2003-02-14 | 409.56 |
| 2003-02-17 | . |
| 2003-02-18 | 420.27 |
| 2003-02-19 | 414.94 |
| 2003-02-20 | 408.77 |
| 2003-02-21 | 408.33 |
| 2003-02-24 | 399.74 |
| 2003-02-25 | 400.29 |
| 2003-02-26 | 397.97 |
| 2003-02-27 | 403.10 |
| 2003-02-28 | 401.75 |
| 2003-03-03 | 395.63 |
| 2003-03-04 | 377.84 |
| 2003-03-05 | 378.95 |
| 2003-03-06 | 371.84 |
| 2003-03-07 | 372.75 |
| 2003-03-10 | 365.77 |
| 2003-03-11 | 356.66 |
| 2003-03-12 | 364.96 |
| 2003-03-13 | 380.65 |
| 2003-03-14 | 371.02 |
| 2003-03-17 | 385.83 |
| 2003-03-18 | 392.57 |
| 2003-03-19 | 393.28 |
| 2003-03-20 | 393.67 |
| 2003-03-21 | 409.60 |
| 2003-03-24 | 392.02 |
| 2003-03-25 | 396.93 |
| 2003-03-26 | 396.78 |
| 2003-03-27 | 394.91 |
| 2003-03-28 | 391.50 |
| 2003-03-31 | 390.67 |
| 2003-04-01 | 389.13 |
| 2003-04-02 | 401.82 |
| 2003-04-03 | 402.63 |
| 2003-04-04 | 399.79 |
| 2003-04-07 | 405.90 |
| 2003-04-08 | 404.59 |
| 2003-04-09 | 404.67 |
| 2003-04-10 | 405.95 |
| 2003-04-11 | 410.02 |
| 2003-04-14 | 424.66 |
| 2003-04-15 | 420.07 |
| 2003-04-16 | 429.29 |
| 2003-04-17 | 430.03 |
| 2003-04-18 | . |
| 2003-04-21 | 437.39 |
| 2003-04-22 | 452.66 |
| 2003-04-23 | 463.02 |
| 2003-04-24 | 452.88 |
| 2003-04-25 | 439.73 |
| 2003-04-28 | 451.44 |
| 2003-04-29 | 455.49 |
| 2003-04-30 | 455.19 |
| 2003-05-01 | 447.71 |
| 2003-05-02 | 453.66 |
| 2003-05-05 | 452.21 |
| 2003-05-06 | 456.26 |
| 2003-05-07 | 453.88 |
| 2003-05-08 | 450.77 |
| 2003-05-09 | 452.22 |
| 2003-05-12 | 458.39 |
| 2003-05-13 | 457.74 |
| 2003-05-14 | 455.43 |
| 2003-05-15 | 451.44 |
| 2003-05-16 | 446.56 |
| 2003-05-19 | 437.32 |
| 2003-05-20 | 434.31 |
| 2003-05-21 | 435.46 |
| 2003-05-22 | 438.06 |
| 2003-05-23 | 430.17 |
| 2003-05-26 | . |
| 2003-05-27 | 447.15 |
| 2003-05-28 | 446.64 |
| 2003-05-29 | 443.10 |
| 2003-05-30 | 454.51 |
| 2003-06-02 | 468.20 |
| 2003-06-03 | 462.02 |
| 2003-06-04 | 462.83 |
| 2003-06-05 | 465.35 |
| 2003-06-06 | 466.16 |
| 2003-06-09 | 458.97 |
| 2003-06-10 | 469.16 |
| 2003-06-11 | 477.21 |
| 2003-06-12 | 477.23 |
| 2003-06-13 | 469.54 |
| 2003-06-16 | 480.14 |
| 2003-06-17 | 488.22 |
| 2003-06-18 | 483.80 |
| 2003-06-19 | 476.80 |
| 2003-06-20 | 482.69 |
| 2003-06-23 | 472.46 |
| 2003-06-24 | 470.51 |
| 2003-06-25 | 464.88 |
| 2003-06-26 | 465.68 |
| 2003-06-27 | 461.54 |
| 2003-06-30 | 460.39 |
| 2003-07-01 | 457.05 |
| 2003-07-02 | 460.16 |
| 2003-07-03 | 459.20 |
| 2003-07-04 | . |
| 2003-07-07 | 465.70 |
| 2003-07-08 | 467.80 |
| 2003-07-09 | 463.86 |
| 2003-07-10 | 464.53 |
| 2003-07-11 | 468.97 |
| 2003-07-14 | 472.77 |
| 2003-07-15 | 479.60 |
| 2003-07-16 | 476.14 |
| 2003-07-17 | 474.31 |
| 2003-07-18 | 479.11 |
| 2003-07-21 | 470.93 |
| 2003-07-22 | 473.69 |
| 2003-07-23 | 476.50 |
| 2003-07-24 | 475.44 |
| 2003-07-25 | 484.62 |
| 2003-07-28 | 483.58 |
| 2003-07-29 | 482.09 |
| 2003-07-30 | 481.51 |
| 2003-07-31 | 490.13 |
| 2003-08-01 | 485.70 |
| 2003-08-04 | 484.22 |
| 2003-08-05 | 474.90 |
| 2003-08-06 | 477.18 |
| 2003-08-07 | 478.49 |
| 2003-08-08 | 480.41 |
| 2003-08-11 | 481.39 |
| 2003-08-12 | 486.45 |
| 2003-08-13 | 491.06 |
| 2003-08-14 | 494.28 |
| 2003-08-15 | 493.49 |
| 2003-08-18 | 501.39 |
| 2003-08-19 | 505.92 |
| 2003-08-20 | 506.61 |
| 2003-08-21 | 511.68 |
| 2003-08-22 | 506.18 |
| 2003-08-25 | 502.54 |
| 2003-08-26 | 509.29 |
| 2003-08-27 | 512.77 |
| 2003-08-28 | 515.05 |
| 2003-08-29 | 521.18 |
| 2003-09-01 | . |
| 2003-09-02 | 535.56 |
| 2003-09-03 | 530.43 |
| 2003-09-04 | 531.08 |
| 2003-09-05 | 526.32 |
| 2003-09-08 | 529.66 |
| 2003-09-09 | 522.36 |
| 2003-09-10 | 513.01 |
| 2003-09-11 | 515.45 |
| 2003-09-12 | 520.17 |
| 2003-09-15 | 516.76 |
| 2003-09-16 | 523.13 |
| 2003-09-17 | 520.42 |
| 2003-09-18 | 527.15 |
| 2003-09-19 | 523.38 |
| 2003-09-22 | 517.67 |
| 2003-09-23 | 520.61 |
| 2003-09-24 | 510.38 |
| 2003-09-25 | 508.21 |
| 2003-09-26 | 505.31 |
| 2003-09-29 | 507.22 |
| 2003-09-30 | 504.09 |
| 2003-10-01 | 511.89 |
| 2003-10-02 | 512.08 |
| 2003-10-03 | 521.48 |
| 2003-10-06 | 523.52 |
| 2003-10-07 | 526.14 |
| 2003-10-08 | 528.20 |
| 2003-10-09 | 532.96 |
| 2003-10-10 | 536.42 |
| 2003-10-13 | 544.71 |
| 2003-10-14 | 548.70 |
| 2003-10-15 | 543.87 |
| 2003-10-16 | 545.74 |
| 2003-10-17 | 537.88 |
| 2003-10-20 | 542.58 |
| 2003-10-21 | 536.94 |
| 2003-10-22 | 527.76 |
| 2003-10-23 | 530.68 |
| 2003-10-24 | 528.22 |
| 2003-10-27 | 531.74 |
| 2003-10-28 | 541.98 |
| 2003-10-29 | 543.63 |
| 2003-10-30 | 540.04 |
| 2003-10-31 | 538.34 |
| 2003-11-03 | 542.54 |
| 2003-11-04 | 545.85 |
| 2003-11-05 | 543.41 |
| 2003-11-06 | 541.53 |
| 2003-11-07 | 541.72 |
| 2003-11-10 | 536.85 |
| 2003-11-11 | 536.84 |
| 2003-11-12 | 552.53 |
| 2003-11-13 | 553.58 |
| 2003-11-14 | 546.44 |
| 2003-11-17 | 538.53 |
| 2003-11-18 | 534.51 |
| 2003-11-19 | 535.49 |
| 2003-11-20 | 531.42 |
| 2003-11-21 | 531.00 |
| 2003-11-24 | 542.75 |
| 2003-11-25 | 550.48 |
| 2003-11-26 | 549.36 |
| 2003-11-27 | . |
| 2003-11-28 | 554.02 |
| 2003-12-01 | 557.46 |
| 2003-12-02 | 553.43 |
| 2003-12-03 | 565.48 |
| 2003-12-04 | 567.64 |
| 2003-12-05 | 563.80 |
| 2003-12-08 | 574.13 |
| 2003-12-09 | 580.95 |
| 2003-12-10 | 578.19 |
| 2003-12-11 | 588.56 |
| 2003-12-12 | 593.73 |
| 2003-12-15 | 593.93 |
| 2003-12-16 | 595.01 |
| 2003-12-17 | 600.86 |
| 2003-12-18 | 609.75 |
| 2003-12-19 | 612.73 |
| 2003-12-22 | 638.95 |
| 2003-12-23 | 631.37 |
| 2003-12-24 | 636.74 |
| 2003-12-25 | . |
| 2003-12-26 | 635.43 |
| 2003-12-29 | 640.00 |
| 2003-12-30 | 637.13 |
| 2003-12-31 | 636.61 |
| 2004-01-01 | . |
| 2004-01-02 | 636.97 |
| 2004-01-05 | 651.93 |
| 2004-01-06 | 649.67 |
| 2004-01-07 | 657.92 |
| 2004-01-08 | 659.59 |
| 2004-01-09 | 646.39 |
| 2004-01-12 | 645.22 |
| 2004-01-13 | 643.00 |
| 2004-01-14 | 645.36 |
| 2004-01-15 | 642.93 |
| 2004-01-16 | 641.50 |
| 2004-01-19 | . |
| 2004-01-20 | 642.09 |
| 2004-01-21 | 646.31 |
| 2004-01-22 | 652.95 |
| 2004-01-23 | 643.45 |
| 2004-01-26 | 650.34 |
| 2004-01-27 | 649.17 |
| 2004-01-28 | 637.65 |
| 2004-01-29 | 624.96 |
| 2004-01-30 | 618.21 |
| 2004-02-02 | 607.74 |
| 2004-02-03 | 599.99 |
| 2004-02-04 | 601.26 |
| 2004-02-05 | 610.56 |
| 2004-02-06 | 617.81 |
| 2004-02-09 | 618.51 |
| 2004-02-10 | 621.16 |
| 2004-02-11 | 630.50 |
| 2004-02-12 | 628.40 |
| 2004-02-13 | 621.93 |
| 2004-02-16 | . |
| 2004-02-17 | 626.95 |
| 2004-02-18 | 623.29 |
| 2004-02-19 | 626.91 |
| 2004-02-20 | 619.04 |
| 2004-02-23 | 611.76 |
| 2004-02-24 | 606.62 |
| 2004-02-25 | 608.74 |
| 2004-02-26 | 607.97 |
| 2004-02-27 | 610.22 |
| 2004-03-01 | 617.00 |
| 2004-03-02 | 616.03 |
| 2004-03-03 | 611.27 |
| 2004-03-04 | 609.17 |
| 2004-03-05 | 618.23 |
| 2004-03-08 | 608.39 |
| 2004-03-09 | 600.90 |
| 2004-03-10 | 588.31 |
| 2004-03-11 | 578.31 |
| 2004-03-12 | 589.16 |
| 2004-03-15 | 581.15 |
| 2004-03-16 | 585.48 |
| 2004-03-17 | 596.76 |
| 2004-03-18 | 593.89 |
| 2004-03-19 | 583.85 |
| 2004-03-22 | 577.98 |
| 2004-03-23 | 575.51 |
| 2004-03-24 | 575.93 |
| 2004-03-25 | 584.91 |
| 2004-03-26 | 588.08 |
| 2004-03-29 | 597.59 |
| 2004-03-30 | 604.38 |
| 2004-03-31 | 602.40 |
| 2004-04-01 | 599.83 |
| 2004-04-02 | 603.50 |
| 2004-04-05 | 618.94 |
| 2004-04-06 | 617.88 |
| 2004-04-07 | 603.92 |
| 2004-04-08 | 601.91 |
| 2004-04-09 | . |
| 2004-04-12 | 606.27 |
| 2004-04-13 | 600.36 |
| 2004-04-14 | 603.60 |
| 2004-04-15 | 600.54 |
| 2004-04-16 | 607.26 |
| 2004-04-19 | 610.57 |
| 2004-04-20 | 614.17 |
| 2004-04-21 | 634.19 |
| 2004-04-22 | 650.30 |
| 2004-04-23 | 649.40 |
| 2004-04-26 | 647.16 |
| 2004-04-27 | 651.40 |
| 2004-04-28 | 636.72 |
| 2004-04-29 | 629.10 |
| 2004-04-30 | 627.18 |
| 2004-05-03 | 631.85 |
| 2004-05-04 | 630.93 |
| 2004-05-05 | 626.65 |
| 2004-05-06 | 616.95 |
| 2004-05-07 | 597.16 |
| 2004-05-10 | 586.93 |
| 2004-05-11 | 595.53 |
| 2004-05-12 | 594.92 |
| 2004-05-13 | 594.64 |
| 2004-05-14 | 601.27 |
| 2004-05-17 | 589.76 |
| 2004-05-18 | 598.66 |
| 2004-05-19 | 590.61 |
| 2004-05-20 | 591.78 |
| 2004-05-21 | 593.13 |
| 2004-05-24 | 596.86 |
| 2004-05-25 | 611.07 |
| 2004-05-26 | 617.02 |
| 2004-05-27 | 620.00 |
| 2004-05-28 | 617.25 |
| 2004-05-31 | . |
| 2004-06-01 | 618.88 |
| 2004-06-02 | 621.08 |
| 2004-06-03 | 617.77 |
| 2004-06-04 | 623.83 |
| 2004-06-07 | 635.09 |
| 2004-06-08 | 640.01 |
| 2004-06-09 | 639.63 |
| 2004-06-10 | 644.78 |
| 2004-06-11 | . |
| 2004-06-14 | 633.88 |
| 2004-06-15 | 643.00 |
| 2004-06-16 | 646.64 |
| 2004-06-17 | 648.00 |
| 2004-06-18 | 654.20 |
| 2004-06-21 | 647.61 |
| 2004-06-22 | 653.02 |
| 2004-06-23 | 660.74 |
| 2004-06-24 | 655.04 |
| 2004-06-25 | 650.83 |
| 2004-06-28 | 641.72 |
| 2004-06-29 | 645.88 |
| 2004-06-30 | 643.81 |
| 2004-07-01 | 629.63 |
| 2004-07-02 | 623.67 |
| 2004-07-05 | . |
| 2004-07-06 | 619.51 |
| 2004-07-07 | 619.05 |
| 2004-07-08 | 611.78 |
| 2004-07-09 | 622.72 |
| 2004-07-12 | 622.05 |
| 2004-07-13 | 622.57 |
| 2004-07-14 | 625.49 |
| 2004-07-15 | 624.61 |
| 2004-07-16 | 619.38 |
| 2004-07-19 | 618.64 |
| 2004-07-20 | 614.01 |
| 2004-07-21 | 614.15 |
| 2004-07-22 | 614.90 |
| 2004-07-23 | 612.90 |
| 2004-07-26 | 612.33 |
| 2004-07-27 | 620.26 |
| 2004-07-28 | 626.67 |
| 2004-07-29 | 619.22 |
| 2004-07-30 | 618.18 |
| 2004-08-02 | 625.01 |
| 2004-08-03 | 616.15 |
| 2004-08-04 | 614.59 |
| 2004-08-05 | 601.39 |
| 2004-08-06 | 591.29 |
| 2004-08-09 | 593.86 |
| 2004-08-10 | 605.27 |
| 2004-08-11 | 600.85 |
| 2004-08-12 | 591.11 |
| 2004-08-13 | 589.85 |
| 2004-08-16 | 602.03 |
| 2004-08-17 | 604.11 |
| 2004-08-18 | 606.23 |
| 2004-08-19 | 599.81 |
| 2004-08-20 | 603.30 |
| 2004-08-23 | 601.47 |
| 2004-08-24 | 601.89 |
| 2004-08-25 | 606.94 |
| 2004-08-26 | 608.28 |
| 2004-08-27 | 608.16 |
| 2004-08-30 | 603.44 |
| 2004-08-31 | 606.52 |
| 2004-09-01 | 604.90 |
| 2004-09-02 | 618.33 |
| 2004-09-03 | 614.63 |
| 2004-09-06 | . |
| 2004-09-07 | 623.63 |
| 2004-09-08 | 618.86 |
| 2004-09-09 | 615.02 |
| 2004-09-10 | 611.90 |
| 2004-09-13 | 616.70 |
| 2004-09-14 | 611.93 |
| 2004-09-15 | 604.79 |
| 2004-09-16 | 604.26 |
| 2004-09-17 | 609.13 |
| 2004-09-20 | 605.12 |
| 2004-09-21 | 610.18 |
| 2004-09-22 | 601.09 |
| 2004-09-23 | 594.88 |
| 2004-09-24 | 597.51 |
| 2004-09-27 | 595.21 |
| 2004-09-28 | 596.25 |
| 2004-09-29 | 595.65 |
| 2004-09-30 | 607.60 |
| 2004-10-01 | 615.34 |
| 2004-10-04 | 614.81 |
| 2004-10-05 | 612.27 |
| 2004-10-06 | 612.08 |
| 2004-10-07 | 602.56 |
| 2004-10-08 | 600.67 |
| 2004-10-11 | 602.53 |
| 2004-10-12 | 600.70 |
| 2004-10-13 | 594.24 |
| 2004-10-14 | 573.70 |
| 2004-10-15 | 579.37 |
| 2004-10-18 | 580.65 |
| 2004-10-19 | 567.55 |
| 2004-10-20 | 565.50 |
| 2004-10-21 | 568.13 |
| 2004-10-22 | 564.57 |
| 2004-10-25 | 562.28 |
| 2004-10-26 | 571.56 |
| 2004-10-27 | 583.61 |
| 2004-10-28 | 587.60 |
| 2004-10-29 | 582.20 |
| 2004-11-01 | 591.10 |
| 2004-11-02 | 589.74 |
| 2004-11-03 | 591.45 |
| 2004-11-04 | 604.27 |
| 2004-11-05 | 611.09 |
| 2004-11-08 | 608.61 |
| 2004-11-09 | 612.67 |
| 2004-11-10 | 607.92 |
| 2004-11-11 | 618.16 |
| 2004-11-12 | 620.65 |
| 2004-11-15 | 619.69 |
| 2004-11-16 | 614.37 |
| 2004-11-17 | 617.66 |
| 2004-11-18 | 618.79 |
| 2004-11-19 | 607.89 |
| 2004-11-22 | 610.52 |
| 2004-11-23 | 610.20 |
| 2004-11-24 | 615.62 |
| 2004-11-25 | . |
| 2004-11-26 | 617.38 |
| 2004-11-29 | 616.25 |
| 2004-11-30 | 612.34 |
| 2004-12-01 | 616.68 |
| 2004-12-02 | 615.01 |
| 2004-12-03 | 618.98 |
| 2004-12-06 | 615.93 |
| 2004-12-07 | 611.09 |
| 2004-12-08 | 611.06 |
| 2004-12-09 | 615.58 |
| 2004-12-10 | 619.11 |
| 2004-12-13 | 621.04 |
| 2004-12-14 | 623.11 |
| 2004-12-15 | 624.21 |
| 2004-12-16 | 621.65 |
| 2004-12-17 | 618.37 |
| 2004-12-20 | 625.27 |
| 2004-12-21 | 630.99 |
| 2004-12-22 | 637.14 |
| 2004-12-23 | 636.43 |
| 2004-12-24 | . |
| 2004-12-27 | 633.84 |
| 2004-12-28 | 642.20 |
| 2004-12-29 | 642.47 |
| 2004-12-30 | 643.30 |
| 2004-12-31 | 639.41 |
| 2005-01-03 | 636.95 |
| 2005-01-04 | 632.07 |
| 2005-01-05 | 624.78 |
| 2005-01-06 | 626.92 |
| 2005-01-07 | 625.45 |
| 2005-01-10 | 624.26 |
| 2005-01-11 | 619.79 |
| 2005-01-12 | 620.21 |
| 2005-01-13 | 612.21 |
| 2005-01-14 | 612.60 |
| 2005-01-17 | . |
| 2005-01-18 | 614.08 |
| 2005-01-19 | 610.14 |
| 2005-01-20 | 598.38 |
| 2005-01-21 | 591.58 |
| 2005-01-24 | 590.48 |
| 2005-01-25 | 593.48 |
| 2005-01-26 | 599.83 |
| 2005-01-27 | 598.96 |
#2005-01-28| 597.43
#2005-01-31| 601.79
#2005-02-01| 605.16
#2005-02-02| 611.80
#2005-02-03| 607.80
#2005-02-04| 609.00
#2005-02-07| 612.82
#2005-02-08| 608.55
#2005-02-09| 602.76
#2005-02-10| 602.94
#2005-02-11| 605.36
#2005-02-14| 607.13
#2005-02-15| 609.84
#2005-02-16| 610.83
#2005-02-17| 605.91
#2005-02-18| 606.12
#2005-02-21| .
#2005-02-22| 596.71
#2005-02-23| 601.46
#2005-02-24| 603.59
#2005-02-25| 606.95
#2005-02-28| 597.64
#2005-03-01| 600.38
#2005-03-02| 591.26
#2005-03-03| 592.60
#2005-03-04| 589.85
#2005-03-07| 590.34
#2005-03-08| 588.49
#2005-03-09| 583.51
#2005-03-10| 587.50
#2005-03-11| 587.53
#2005-03-14| 590.01
#2005-03-15| 585.78
#2005-03-16| 559.62
#2005-03-17| 552.30
#2005-03-18| 548.42
#2005-03-21| 552.90
#2005-03-22| 545.55
#2005-03-23| 538.76
#2005-03-24| 544.41
#2005-03-25| .
#2005-03-28| 540.05
#2005-03-29| 536.46
#2005-03-30| 544.35
#2005-03-31| 543.24
#2005-04-01| 537.89
#2005-04-04| 535.55
#2005-04-05| 538.85
#2005-04-06| 542.28
#2005-04-07| 547.76
#2005-04-08| 539.11
#2005-04-11| 528.50
#2005-04-12| 525.45
#2005-04-13| 503.29
#2005-04-14| 487.45
#2005-04-15| 475.63
#2005-04-18| 480.50
#2005-04-19| 483.33
#2005-04-20| 478.37
#2005-04-21| 491.14
#2005-04-22| 491.18
#2005-04-25| 491.79
#2005-04-26| 485.69
#2005-04-27| 487.10
#2005-04-28| 479.95
#2005-04-29| 482.17
#2005-05-02| 489.58
#2005-05-03| 494.28
#2005-05-04| 529.18
#2005-05-05| 512.61
#2005-05-06| 513.37
#2005-05-09| 519.49
#2005-05-10| 516.69
#2005-05-11| 513.30
#2005-05-12| 503.29
#2005-05-13| 502.30
#2005-05-16| 508.40
#2005-05-17| 508.93
#2005-05-18| 526.46
#2005-05-19| 531.28
#2005-05-20| 535.52
#2005-05-23| 536.45
#2005-05-24| 528.44
#2005-05-25| 526.04
#2005-05-26| 530.31
#2005-05-27| 531.74
#2005-05-30| .
#2005-05-31| 526.31
#2005-06-01| 524.04
#2005-06-02| 525.72
#2005-06-03| 519.46
#2005-06-06| 517.83
#2005-06-07| 522.36
#2005-06-08| 527.01
#2005-06-09| 525.31
#2005-06-10| 541.05
#2005-06-13| 544.00
#2005-06-14| 554.41
#2005-06-15| 559.86
#2005-06-16| 560.65
#2005-06-17| 560.42
#2005-06-20| 557.70
#2005-06-21| 559.99
#2005-06-22| 552.62
#2005-06-23| 541.35
#2005-06-24| 535.98
#2005-06-27| 530.91
#2005-06-28| 541.52
#2005-06-29| 542.32
#2005-06-30| 537.11
#2005-07-01| 541.76
#2005-07-04| .
#2005-07-05| 545.51
#2005-07-06| 543.66
#2005-07-07| 541.84
#2005-07-08| 550.96
#2005-07-11| 562.28
#2005-07-12| 560.45
#2005-07-13| 560.83
#2005-07-14| 569.69
#2005-07-15| 574.91
#2005-07-18| 571.84
#2005-07-19| 576.86
#2005-07-20| 576.39
#2005-07-21| 566.19
#2005-07-22| 569.89
#2005-07-25| 567.71
#2005-07-26| 576.18
#2005-07-27| 574.16
#2005-07-28| 578.86
#2005-07-29| 572.42
#2005-08-01| 574.41
#2005-08-02| 574.59
#2005-08-03| 571.65
#2005-08-04| 567.73
#2005-08-05| 558.91
#2005-08-08| 558.69
#2005-08-09| 562.56
#2005-08-10| 561.44
#2005-08-11| 562.58
#2005-08-12| 556.67
#2005-08-15| 556.26
#2005-08-16| 549.24
#2005-08-17| 548.07
#2005-08-18| 543.71
#2005-08-19| 544.33
#2005-08-22| 544.12
#2005-08-23| 542.95
#2005-08-24| 545.48
#2005-08-25| 548.85
#2005-08-26| 546.07
#2005-08-29| 545.58
#2005-08-30| 545.60
#2005-08-31| 549.69
#2005-09-01| 540.10
#2005-09-02| 540.96
#2005-09-05| .
#2005-09-06| 545.45
#2005-09-07| 548.44
#2005-09-08| 542.82
#2005-09-09| 545.67
#2005-09-12| 549.80
#2005-09-13| 546.84
#2005-09-14| 549.38
#2005-09-15| 546.27
#2005-09-16| 546.77
#2005-09-19| 536.07
#2005-09-20| 530.65
#2005-09-21| 525.52
#2005-09-22| 527.04
#2005-09-23| 529.77
#2005-09-26| 531.43
#2005-09-27| 527.78
#2005-09-28| 529.56
#2005-09-29| 527.35
#2005-09-30| 530.93
#2005-10-03| 533.63
#2005-10-04| 525.23
#2005-10-05| 505.81
#2005-10-06| 502.96
#2005-10-07| 504.17
#2005-10-10| 485.33
#2005-10-11| 488.85
#2005-10-12| 495.58
#2005-10-13| 506.64
#2005-10-14| 506.66
#2005-10-17| 516.89
#2005-10-18| 509.17
#2005-10-19| 512.52
#2005-10-20| 511.31
#2005-10-21| 507.08
#2005-10-24| 523.86
#2005-10-25| 518.92
#2005-10-26| 517.88
#2005-10-27| 503.51
#2005-10-28| 505.93
#2005-10-31| 515.68
#2005-11-01| 513.78
#2005-11-02| 517.38
#2005-11-03| 518.05
#2005-11-04| 517.00
#2005-11-07| 523.75
#2005-11-08| 516.20
#2005-11-09| 509.29
#2005-11-10| 505.95
#2005-11-11| 512.40
#2005-11-14| 508.97
#2005-11-15| 500.77
#2005-11-16| 491.45
#2005-11-17| 501.66
#2005-11-18| 518.07
#2005-11-21| 519.59
#2005-11-22| 519.18
#2005-11-23| 524.07
#2005-11-24| .
#2005-11-25| 517.73
#2005-11-28| 518.93
#2005-11-29| 520.45
#2005-11-30| 508.47
#2005-12-01| 511.93
#2005-12-02| 510.31
#2005-12-05| 508.66
#2005-12-06| 506.98
#2005-12-07| 509.46
#2005-12-08| 504.74
#2005-12-09| 509.39
#2005-12-12| 513.34
#2005-12-13| 514.12
#2005-12-14| 515.73
#2005-12-15| 514.98
#2005-12-16| 515.27
#2005-12-19| 508.98
#2005-12-20| 502.03
#2005-12-21| 499.54
#2005-12-22| 498.09
#2005-12-23| 498.96
#2005-12-26| .
#2005-12-27| 497.22
#2005-12-28| 498.89
#2005-12-29| 499.64
#2005-12-30| 497.50
#2006-01-02| .
#2006-01-03| 501.18
#2006-01-04| 506.08
#2006-01-05| 516.22
#2006-01-06| 521.68
#2006-01-09| 528.65
#2006-01-10| 529.64
#2006-01-11| 531.44
#2006-01-12| 519.55
#2006-01-13| 517.50
#2006-01-16| .
#2006-01-17| 508.00
#2006-01-18| 507.39
#2006-01-19| 515.04
#2006-01-20| 497.30
#2006-01-23| 515.20
#2006-01-24| 519.60
#2006-01-25| 524.79
#2006-01-26| 521.50
#2006-01-27| 525.07
#2006-01-30| 527.44
#2006-01-31| 517.52
#2006-02-01| 520.28
#2006-02-02| 510.57
#2006-02-03| 505.77
#2006-02-06| 503.49
#2006-02-07| 496.85
#2006-02-08| 497.26
#2006-02-09| 501.08
#2006-02-10| 501.43
#2006-02-13| 498.60
#2006-02-14| 504.74
#2006-02-15| 506.60
#2006-02-16| 506.10
#2006-02-17| 508.97
#2006-02-20| .
#2006-02-21| 507.45
#2006-02-22| 508.85
#2006-02-23| 503.23
#2006-02-24| 500.10
#2006-02-27| 504.21
#2006-02-28| 501.94
#2006-03-01| 500.86
#2006-03-02| 491.33
#2006-03-03| 487.81
#2006-03-06| 491.65
#2006-03-07| 494.62
#2006-03-08| 493.66
#2006-03-09| 498.32
#2006-03-10| 505.22
#2006-03-13| 502.73
#2006-03-14| 500.81
#2006-03-15| 505.37
#2006-03-16| 511.03
#2006-03-17| 506.95
#2006-03-20| 506.30
#2006-03-21| 514.43
#2006-03-22| 518.42
#2006-03-23| 514.90
#2006-03-24| 521.70
#2006-03-27| 523.47
#2006-03-28| 520.70
#2006-03-29| 523.67
#2006-03-30| 519.03
#2006-03-31| 514.63
#2006-04-03| 504.75
#2006-04-04| 504.07
#2006-04-05| 506.99
#2006-04-06| 505.94
#2006-04-07| 505.13
#2006-04-10| 503.98
#2006-04-11| 497.19
#2006-04-12| 495.50
#2006-04-13| 495.78
#2006-04-14| .
#2006-04-17| 494.53
#2006-04-18| 502.16
#2006-04-19| 512.38
#2006-04-20| 522.90
#2006-04-21| 511.62
#2006-04-24| 503.82
#2006-04-25| 503.53
#2006-04-26| 516.91
#2006-04-27| 515.96
#2006-04-28| 510.43
#2006-05-01| 507.39
#2006-05-02| 511.87
#2006-05-03| 509.35
#2006-05-04| 515.53
#2006-05-05| 521.48
#2006-05-08| 522.70
#2006-05-09| 532.56
#2006-05-10| 533.09
#2006-05-11| 528.61
#2006-05-12| 526.66
#2006-05-15| 528.38
#2006-05-16| 524.42
#2006-05-17| 512.38
#2006-05-18| 511.43
#2006-05-19| 518.09
#2006-05-22| 513.42
#2006-05-23| 513.24
#2006-05-24| 522.83
#2006-05-25| 534.78
#2006-05-26| 537.96
#2006-05-29| .
#2006-05-30| 523.64
#2006-05-31| 530.78
#2006-06-01| 540.16
#2006-06-02| 535.33
#2006-06-05| 526.12
#2006-06-06| 516.41
#2006-06-07| 517.32
#2006-06-08| 511.77
#2006-06-09| 512.04
#2006-06-12| 510.59
#2006-06-13| 505.80
#2006-06-14| 506.69
#2006-06-15| 515.76
#2006-06-16| 513.97
#2006-06-19| 513.83
#2006-06-20| 504.56
#2006-06-21| 516.90
#2006-06-22| 517.64
#2006-06-23| 518.24
#2006-06-26| 522.94
#2006-06-27| 513.49
#2006-06-28| 513.20
#2006-06-29| 522.63
#2006-06-30| 540.57
#2006-07-03| 536.51
#2006-07-04| .
#2006-07-05| 536.11
#2006-07-06| 535.88
#2006-07-07| 536.13
#2006-07-10| 539.56
#2006-07-11| 540.23
#2006-07-12| 537.69
#2006-07-13| 520.48
#2006-07-14| 510.56
#2006-07-17| 512.43
#2006-07-18| 511.74
#2006-07-19| 519.93
#2006-07-20| 502.51
#2006-07-21| 513.15
#2006-07-24| 518.84
#2006-07-25| 529.12
#2006-07-26| 532.95
#2006-07-27| 534.05
#2006-07-28| 541.34
#2006-07-31| 540.01
#2006-08-01| 533.00
#2006-08-02| 539.81
#2006-08-03| 539.84
#2006-08-04| 541.52
#2006-08-07| 544.30
#2006-08-08| 540.84
#2006-08-09| 537.49
#2006-08-10| 537.74
#2006-08-11| 535.00
#2006-08-14| 541.70
#2006-08-15| 549.15
#2006-08-16| 563.38
#2006-08-17| 560.96
#2006-08-18| 555.10
#2006-08-21| 543.02
#2006-08-22| 544.09
#2006-08-23| 542.52
#2006-08-24| 539.61
#2006-08-25| 539.79
#2006-08-28| 544.34
#2006-08-29| 548.14
#2006-08-30| 548.35
#2006-08-31| 550.12
#2006-09-01| 555.96
#2006-09-04| .
#2006-09-05| 555.25
#2006-09-06| 556.05
#2006-09-07| 555.01
#2006-09-08| 563.77
#2006-09-11| 561.48
#2006-09-12| 581.46
#2006-09-13| 586.97
#2006-09-14| 582.98
#2006-09-15| 561.55
#2006-09-18| 554.97
#2006-09-19| 553.29
#2006-09-20| 558.03
#2006-09-21| 551.57
#2006-09-22| 550.54
#2006-09-25| 559.83
#2006-09-26| 571.76
#2006-09-27| 568.23
#2006-09-28| 575.68
#2006-09-29| 571.99
#2006-10-02| 574.71
#2006-10-03| 576.13
#2006-10-04| 581.67
#2006-10-05| 584.08
#2006-10-06| 577.10
#2006-10-09| 579.93
#2006-10-10| 586.13
#2006-10-11| 586.15
#2006-10-12| 594.53
#2006-10-13| 593.40
#2006-10-16| 597.51
#2006-10-17| 597.93
#2006-10-18| 598.42
#2006-10-19| 600.91
#2006-10-20| 601.99
#2006-10-23| 612.12
#2006-10-24| 623.23
#2006-10-25| 617.72
#2006-10-26| 614.78
#2006-10-27| 607.24
#2006-10-30| 609.12
#2006-10-31| 612.22
#2006-11-01| 611.32
#2006-11-02| 612.15
#2006-11-03| 607.77
#2006-11-06| 616.90
#2006-11-07| 620.93
#2006-11-08| 624.62
#2006-11-09| 623.62
#2006-11-10| 627.80
#2006-11-13| 632.14
#2006-11-14| 636.55
#2006-11-15| 642.36
#2006-11-16| 646.91
#2006-11-17| 644.05
#2006-11-20| 635.30
#2006-11-21| 628.74
#2006-11-22| 626.61
#2006-11-23| .
#2006-11-24| 624.35
#2006-11-27| 608.13
#2006-11-28| 605.37
#2006-11-29| 608.46
#2006-11-30| 605.23
#2006-12-01| 605.84
#2006-12-04| 609.02
#2006-12-05| 609.60
#2006-12-06| 602.31
#2006-12-07| 594.06
#2006-12-08| 596.63
#2006-12-11| 596.43
#2006-12-12| 589.68
#2006-12-13| 587.12
#2006-12-14| 595.12
#2006-12-15| 593.73
#2006-12-18| 592.66
#2006-12-19| 594.69
#2006-12-20| 604.88
#2006-12-21| 603.89
#2006-12-22| 602.21
#2006-12-25| .
#2006-12-26| 606.31
#2006-12-27| 615.44
#2006-12-28| 611.82
#2006-12-29| 611.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 609.35
#2007-01-04| 612.33
#2007-01-05| 609.01
#2007-01-08| 614.70
#2007-01-09| 620.43
#2007-01-10| 620.56
#2007-01-11| 630.31
#2007-01-12| 628.55
#2007-01-15| .
#2007-01-16| 631.20
#2007-01-17| 633.81
#2007-01-18| 631.32
#2007-01-19| 638.86
#2007-01-22| 646.47
#2007-01-23| 645.12
#2007-01-24| 650.26
#2007-01-25| 646.57
#2007-01-26| 647.33
#2007-01-29| 645.06
#2007-01-30| 641.67
#2007-01-31| 642.72
#2007-02-01| 649.62
#2007-02-02| 653.41
#2007-02-05| 653.13
#2007-02-06| 659.34
#2007-02-07| 660.98
#2007-02-08| 661.51
#2007-02-09| 666.99
#2007-02-12| 663.56
#2007-02-13| 667.15
#2007-02-14| 673.43
#2007-02-15| 675.28
#2007-02-16| 671.48
#2007-02-19| .
#2007-02-20| 677.84
#2007-02-21| 676.96
#2007-02-22| 671.06
#2007-02-23| 667.79
#2007-02-26| 661.88
#2007-02-27| 633.77
#2007-02-28| 635.48
#2007-03-01| 634.31
#2007-03-02| 628.21
#2007-03-05| 626.91
#2007-03-06| 634.17
#2007-03-07| 630.88
#2007-03-08| 639.15
#2007-03-09| 636.87
#2007-03-12| 636.54
#2007-03-13| 623.36
#2007-03-14| 620.68
#2007-03-15| 620.67
#2007-03-16| 618.71
#2007-03-19| 627.15
#2007-03-20| 630.01
#2007-03-21| 635.78
#2007-03-22| 636.74
#2007-03-23| 640.61
#2007-03-26| 641.48
#2007-03-27| 636.73
#2007-03-28| 631.21
#2007-03-29| 629.90
#2007-03-30| 628.63
#2007-04-02| 634.78
#2007-04-03| 640.90
#2007-04-04| 641.60
#2007-04-05| 648.16
#2007-04-06| .
#2007-04-09| 651.07
#2007-04-10| 653.76
#2007-04-11| 644.27
#2007-04-12| 644.18
#2007-04-13| 645.01
#2007-04-16| 652.76
#2007-04-17| 648.82
#2007-04-18| 644.56
#2007-04-19| 646.13
#2007-04-20| 657.96
#2007-04-23| 659.02
#2007-04-24| 657.46
#2007-04-25| 662.97
#2007-04-26| 672.63
#2007-04-27| 666.69
#2007-04-30| 658.44
#2007-05-01| 658.69
#2007-05-02| 672.22
#2007-05-03| 663.78
#2007-05-04| 668.17
#2007-05-07| 663.29
#2007-05-08| 667.08
#2007-05-09| 670.69
#2007-05-10| 660.84
#2007-05-11| 670.19
#2007-05-14| 678.53
#2007-05-15| 679.41
#2007-05-16| 679.14
#2007-05-17| 680.09
#2007-05-18| 683.03
#2007-05-21| 683.12
#2007-05-22| 682.61
#2007-05-23| 686.58
#2007-05-24| 670.63
#2007-05-25| 671.38
#2007-05-28| .
#2007-05-29| 670.34
#2007-05-30| 674.43
#2007-05-31| 672.65
#2007-06-01| 676.22
#2007-06-04| 676.85
#2007-06-05| 671.46
#2007-06-06| 671.93
#2007-06-07| 659.87
#2007-06-08| 671.91
#2007-06-11| 673.95
#2007-06-12| 666.88
#2007-06-13| 682.32
#2007-06-14| 691.64
#2007-06-15| 700.38
#2007-06-18| 698.22
#2007-06-19| 699.77
#2007-06-20| 699.74
#2007-06-21| 706.45
#2007-06-22| 709.58
#2007-06-25| 706.38
#2007-06-26| 703.06
#2007-06-27| 714.67
#2007-06-28| 722.11
#2007-06-29| 719.72
#2007-07-02| 731.66
#2007-07-03| 730.61
#2007-07-04| .
#2007-07-05| 719.81
#2007-07-06| 721.18
#2007-07-09| 728.70
#2007-07-10| 722.93
#2007-07-11| 722.64
#2007-07-12| 735.79
#2007-07-13| 736.93
#2007-07-16| 736.93
#2007-07-17| 728.99
#2007-07-18| 720.61
#2007-07-19| 718.44
#2007-07-20| 703.94
#2007-07-23| 703.61
#2007-07-24| 692.03
#2007-07-25| 683.52
#2007-07-26| 665.82
#2007-07-27| 652.35
#2007-07-30| 674.47
#2007-07-31| 669.69
#2007-08-01| 669.71
#2007-08-02| 673.75
#2007-08-03| 654.37
#2007-08-06| 668.09
#2007-08-07| 675.64
#2007-08-08| 695.42
#2007-08-09| 685.80
#2007-08-10| 674.67
#2007-08-13| 679.27
#2007-08-14| 661.48
#2007-08-15| 641.51
#2007-08-16| 627.73
#2007-08-17| 641.85
#2007-08-20| 652.78
#2007-08-21| 655.13
#2007-08-22| 660.32
#2007-08-23| 647.20
#2007-08-24| 652.37
#2007-08-27| 644.81
#2007-08-28| 624.71
#2007-08-29| 647.26
#2007-08-30| 643.67
#2007-08-31| 651.42
#2007-09-03| .
#2007-09-04| 662.57
#2007-09-05| 650.17
#2007-09-06| 648.93
#2007-09-07| 624.28
#2007-09-10| 613.67
#2007-09-11| 623.48
#2007-09-12| 620.36
#2007-09-13| 637.58
#2007-09-14| 647.89
#2007-09-17| 651.97
#2007-09-18| 672.79
#2007-09-19| 676.40
#2007-09-20| 667.56
#2007-09-21| 672.61
#2007-09-24| 668.64
#2007-09-25| 662.80
#2007-09-26| 690.45
#2007-09-27| 685.56
#2007-09-28| 686.08
#2007-10-01| 687.09
#2007-10-02| 694.99
#2007-10-03| 694.42
#2007-10-04| 687.61
#2007-10-05| 705.82
#2007-10-08| 701.61
#2007-10-09| 707.68
#2007-10-10| 704.75
#2007-10-11| 723.86
#2007-10-12| 741.69
#2007-10-15| 729.64
#2007-10-16| 717.40
#2007-10-17| 715.67
#2007-10-18| 718.76
#2007-10-19| 693.04
#2007-10-22| 690.70
#2007-10-23| 700.39
#2007-10-24| 706.02
#2007-10-25| 706.34
#2007-10-26| 711.76
#2007-10-29| 722.66
#2007-10-30| 727.28
#2007-10-31| 733.89
#2007-11-01| 709.11
#2007-11-02| 718.61
#2007-11-05| 709.66
#2007-11-06| 710.90
#2007-11-07| 686.05
#2007-11-08| 687.23
#2007-11-09| 664.18
#2007-11-12| 654.22
#2007-11-13| 668.24
#2007-11-14| 661.17
#2007-11-15| 650.29
#2007-11-16| 642.66
#2007-11-19| 614.83
#2007-11-20| 611.38
#2007-11-21| 606.79
#2007-11-22| .
#2007-11-23| 616.44
#2007-11-26| 608.33
#2007-11-27| 614.74
#2007-11-28| 638.19
#2007-11-29| 636.33
#2007-11-30| 645.42
#2007-12-03| 631.68
#2007-12-04| 618.75
#2007-12-05| 621.18
#2007-12-06| 635.46
#2007-12-07| 636.49
#2007-12-10| 640.01
#2007-12-11| 621.10
#2007-12-12| 618.98
#2007-12-13| 613.22
#2007-12-14| 605.39
#2007-12-17| 600.66
#2007-12-18| 605.33
#2007-12-19| 604.31
#2007-12-20| 606.93
#2007-12-21| 614.80
#2007-12-24| 616.77
#2007-12-25| .
#2007-12-26| 621.79
#2007-12-27| 609.48
#2007-12-28| 607.58
#2007-12-31| 600.01
#2008-01-01| .
#2008-01-02| 582.79
#2008-01-03| 575.44
#2008-01-04| 556.57
#2008-01-07| 554.96
#2008-01-08| 543.78
#2008-01-09| 547.57
#2008-01-10| 555.63
#2008-01-11| 541.39
#2008-01-14| 553.23
#2008-01-15| 532.16
#2008-01-16| 533.88
#2008-01-17| 530.20
#2008-01-18| 527.09
#2008-01-21| .
#2008-01-22| 526.09
#2008-01-23| 552.81
#2008-01-24| 550.89
#2008-01-25| 552.99
#2008-01-28| 569.16
#2008-01-29| 573.78
#2008-01-30| 572.09
#2008-01-31| 585.09
#2008-02-01| 598.99
#2008-02-04| 586.26
#2008-02-05| 563.28
#2008-02-06| 554.65
#2008-02-07| 560.19
#2008-02-08| 551.20
#2008-02-11| 569.44
#2008-02-12| 571.25
#2008-02-13| 579.19
#2008-02-14| 569.85
#2008-02-15| 570.32
#2008-02-18| .
#2008-02-19| 569.06
#2008-02-20| 564.55
#2008-02-21| 551.88
#2008-02-22| 555.09
#2008-02-25| 566.53
#2008-02-26| 573.71
#2008-02-27| 576.13
#2008-02-28| 568.63
#2008-02-29| 544.89
#2008-03-03| 545.32
#2008-03-04| 539.02
#2008-03-05| 538.09
#2008-03-06| 528.93
#2008-03-07| 519.74
#2008-03-10| 504.61
#2008-03-11| 525.74
#2008-03-12| 520.92
#2008-03-13| 519.86
#2008-03-14| 506.42
#2008-03-17| 492.66
#2008-03-18| 515.88
#2008-03-19| 511.53
#2008-03-20| 527.54
#2008-03-21| .
#2008-03-24| 546.71
#2008-03-25| 546.66
#2008-03-26| 533.94
#2008-03-27| 527.43
#2008-03-28| 516.74
#2008-03-31| 524.75
#2008-04-01| 546.18
#2008-04-02| 550.39
#2008-04-03| 554.18
#2008-04-04| 553.58
#2008-04-07| 554.55
#2008-04-08| 556.72
#2008-04-09| 542.90
#2008-04-10| 545.25
#2008-04-11| 530.40
#2008-04-14| 523.41
#2008-04-15| 530.56
#2008-04-16| 552.66
#2008-04-17| 548.75
#2008-04-18| 563.72
#2008-04-21| 571.68
#2008-04-22| 563.56
#2008-04-23| 563.18
#2008-04-24| 583.95
#2008-04-25| 575.30
#2008-04-28| 589.18
#2008-04-29| 587.39
#2008-04-30| 593.57
#2008-05-01| 607.21
#2008-05-02| 597.23
#2008-05-05| 591.55
#2008-05-06| 594.24
#2008-05-07| 580.79
#2008-05-08| 584.27
#2008-05-09| 579.86
#2008-05-12| 588.04
#2008-05-13| 588.62
#2008-05-14| 594.10
#2008-05-15| 603.25
#2008-05-16| 600.14
#2008-05-19| 600.39
#2008-05-20| 588.99
#2008-05-21| 574.98
#2008-05-22| 563.41
#2008-05-23| 547.45
#2008-05-26| .
#2008-05-27| 547.43
#2008-05-28| 545.21
#2008-05-29| 550.78
#2008-05-30| 554.76
#2008-06-02| 547.82
#2008-06-03| 546.01
#2008-06-04| 541.06
#2008-06-05| 542.64
#2008-06-06| 518.39
#2008-06-09| 525.87
#2008-06-10| 523.39
#2008-06-11| 507.80
#2008-06-12| 514.57
#2008-06-13| 530.12
#2008-06-16| 532.37
#2008-06-17| 526.84
#2008-06-18| 507.19
#2008-06-19| 513.14
#2008-06-20| 491.65
#2008-06-23| 480.08
#2008-06-24| 478.45
#2008-06-25| 477.76
#2008-06-26| 452.91
#2008-06-27| 451.22
#2008-06-30| 446.84
#2008-07-01| 450.18
#2008-07-02| 430.42
#2008-07-03| 430.55
#2008-07-04| .
#2008-07-07| 427.98
#2008-07-08| 447.39
#2008-07-09| 436.89
#2008-07-10| 423.71
#2008-07-11| 424.18
#2008-07-14| 418.21
#2008-07-15| 420.63
#2008-07-16| 452.76
#2008-07-17| 469.59
#2008-07-18| 464.86
#2008-07-21| 464.67
#2008-07-22| 478.85
#2008-07-23| 489.68
#2008-07-24| 457.95
#2008-07-25| 456.38
#2008-07-28| 438.21
#2008-07-29| 454.89
#2008-07-30| 456.18
#2008-07-31| 454.16
#2008-08-01| 444.23
#2008-08-04| 445.15
#2008-08-05| 468.16
#2008-08-06| 465.40
#2008-08-07| 452.38
#2008-08-08| 477.16
#2008-08-11| 486.05
#2008-08-12| 489.10
#2008-08-13| 473.00
#2008-08-14| 483.01
#2008-08-15| 485.71
#2008-08-18| 475.81
#2008-08-19| 461.30
#2008-08-20| 454.66
#2008-08-21| 449.37
#2008-08-22| 459.68
#2008-08-25| 451.57
#2008-08-26| 449.39
#2008-08-27| 446.75
#2008-08-28| 455.71
#2008-08-29| 452.18
#2008-09-01| .
#2008-09-02| 459.88
#2008-09-03| 460.42
#2008-09-04| 445.30
#2008-09-05| 444.90
#2008-09-08| 456.57
#2008-09-09| 446.39
#2008-09-10| 450.39
#2008-09-11| 463.31
#2008-09-12| 473.87
#2008-09-15| 453.92
#2008-09-16| 459.64
#2008-09-17| 446.72
#2008-09-18| 467.48
#2008-09-19| 480.37
#2008-09-22| 452.60
#2008-09-23| 443.70
#2008-09-24| 437.86
#2008-09-25| 441.85
#2008-09-26| 440.66
#2008-09-29| 410.41
#2008-09-30| 428.99
#2008-10-01| 408.92
#2008-10-02| 382.86
#2008-10-03| 368.33
#2008-10-06| 358.02
#2008-10-07| 332.61
#2008-10-08| 329.80
#2008-10-09| 291.63
#2008-10-10| 291.35
#2008-10-13| 318.94
#2008-10-14| 307.21
#2008-10-15| 280.06
#2008-10-16| 283.89
#2008-10-17| 282.47
#2008-10-20| 287.28
#2008-10-21| 280.28
#2008-10-22| 261.07
#2008-10-23| 254.51
#2008-10-24| 245.21
#2008-10-27| 229.58
#2008-10-28| 256.12
#2008-10-29| 258.92
#2008-10-30| 261.40
#2008-10-31| 267.44
#2008-11-03| 266.40
#2008-11-04| 279.32
#2008-11-05| 266.50
#2008-11-06| 243.69
#2008-11-07| 245.18
#2008-11-10| 230.58
#2008-11-11| 219.64
#2008-11-12| 211.69
#2008-11-13| 226.50
#2008-11-14| 210.53
#2008-11-17| 203.21
#2008-11-18| 204.36
#2008-11-19| 189.39
#2008-11-20| 187.11
#2008-11-21| 199.43
#2008-11-24| 218.94
#2008-11-25| 223.57
#2008-11-26| 244.96
#2008-11-27| .
#2008-11-28| 252.25
#2008-12-01| 226.33
#2008-12-02| 239.46
#2008-12-03| 247.34
#2008-12-04| 235.99
#2008-12-05| 244.72
#2008-12-08| 273.80
#2008-12-09| 266.75
#2008-12-10| 274.01
#2008-12-11| 252.42
#2008-12-12| 252.13
#2008-12-15| 251.29
#2008-12-16| 254.85
#2008-12-17| 255.84
#2008-12-18| 243.58
#2008-12-19| 252.21
#2008-12-22| 237.68
#2008-12-23| 227.47
#2008-12-24| 228.08
#2008-12-25| .
#2008-12-26| 232.62
#2008-12-29| 228.76
#2008-12-30| 239.66
#2008-12-31| 241.89
#2009-01-01| .
#2009-01-02| 258.20
#2009-01-05| 260.42
#2009-01-06| 268.50
#2009-01-07| 259.08
#2009-01-08| 262.36
#2009-01-09| 255.57
#2009-01-12| 246.20
#2009-01-13| 239.84
#2009-01-14| 228.44
#2009-01-15| 231.54
#2009-01-16| 229.21
#2009-01-19| .
#2009-01-20| 212.51
#2009-01-21| 212.40
#2009-01-22| 201.41
#2009-01-23| 201.05
#2009-01-26| 197.84
#2009-01-27| 200.41
#2009-01-28| 209.95
#2009-01-29| 204.42
#2009-01-30| 195.88
#2009-02-02| 195.26
#2009-02-03| 199.88
#2009-02-04| 199.19
#2009-02-05| 204.62
#2009-02-06| 216.15
#2009-02-09| 215.95
#2009-02-10| 206.31
#2009-02-11| 205.74
#2009-02-12| 205.21
#2009-02-13| 203.85
#2009-02-16| .
#2009-02-17| 192.40
#2009-02-18| 188.63
#2009-02-19| 182.25
#2009-02-20| 178.37
#2009-02-23| 173.52
#2009-02-24| 185.24
#2009-02-25| 183.38
#2009-02-26| 181.57
#2009-02-27| 180.21
#2009-03-02| 168.63
#2009-03-03| 168.07
#2009-03-04| 173.40
#2009-03-05| 160.89
#2009-03-06| 152.33
#2009-03-09| 156.21
#2009-03-10| 163.08
#2009-03-11| 165.56
#2009-03-12| 175.10
#2009-03-13| 181.83
#2009-03-16| 181.22
#2009-03-17| 186.81
#2009-03-18| 200.11
#2009-03-19| 204.26
#2009-03-20| 204.24
#2009-03-23| 221.54
#2009-03-24| 217.81
#2009-03-25| 217.24
#2009-03-26| 228.78
#2009-03-27| 224.62
#2009-03-30| 211.30
#2009-03-31| 207.67
#2009-04-01| 217.48
#2009-04-02| 239.73
#2009-04-03| 251.35
#2009-04-06| 258.71
#2009-04-07| 245.64
#2009-04-08| 257.12
#2009-04-09| 278.66
#2009-04-10| .
#2009-04-13| 274.20
#2009-04-14| 273.72
#2009-04-15| 272.62
#2009-04-16| 285.52
#2009-04-17| 286.37
#2009-04-20| 267.91
#2009-04-21| 279.58
#2009-04-22| 291.77
#2009-04-23| 295.30
#2009-04-24| 318.43
#2009-04-27| 311.98
#2009-04-28| 307.24
#2009-04-29| 321.98
#2009-04-30| 333.76
#2009-05-01| 326.87
#2009-05-04| 343.32
#2009-05-05| 335.20
#2009-05-06| 346.75
#2009-05-07| 332.98
#2009-05-08| 345.01
#2009-05-11| 332.35
#2009-05-12| 311.67
#2009-05-13| 295.70
#2009-05-14| 306.29
#2009-05-15| 309.20
#2009-05-18| 320.85
#2009-05-19| 326.73
#2009-05-20| 319.71
#2009-05-21| 312.01
#2009-05-22| 308.88
#2009-05-25| .
#2009-05-26| 321.49
#2009-05-27| 312.68
#2009-05-28| 319.05
#2009-05-29| 328.45
#2009-06-01| 349.92
#2009-06-02| 356.45
#2009-06-03| 346.99
#2009-06-04| 355.89
#2009-06-05| 354.98
#2009-06-08| 353.50
#2009-06-09| 355.69
#2009-06-10| 352.47
#2009-06-11| 350.23
#2009-06-12| 347.24
#2009-06-15| 336.74
#2009-06-16| 332.21
#2009-06-17| 333.06
#2009-06-18| 329.07
#2009-06-19| 332.81
#2009-06-22| 318.12
#2009-06-23| 317.01
#2009-06-24| 324.38
#2009-06-25| 334.75
#2009-06-26| 333.39
#2009-06-29| 340.86
#2009-06-30| 344.11
#2009-07-01| 346.30
#2009-07-02| 334.02
#2009-07-03| .
#2009-07-06| 327.25
#2009-07-07| 318.27
#2009-07-08| 314.53
#2009-07-09| 321.31
#2009-07-10| 323.63
#2009-07-13| 326.25
#2009-07-14| 330.96
#2009-07-15| 344.37
#2009-07-16| 350.71
#2009-07-17| 352.79
#2009-07-20| 366.06
#2009-07-21| 370.99
#2009-07-22| 378.00
#2009-07-23| 394.21
#2009-07-24| 392.25
#2009-07-27| 401.91
#2009-07-28| 398.90
#2009-07-29| 391.08
#2009-07-30| 402.75
#2009-07-31| 422.59
#2009-08-03| 435.58
#2009-08-04| 435.60
#2009-08-05| 435.16
#2009-08-06| 425.57
#2009-08-07| 430.15
#2009-08-10| 420.16
#2009-08-11| 416.45
#2009-08-12| 416.86
#2009-08-13| 423.42
#2009-08-14| 416.79
#2009-08-17| 398.51
#2009-08-18| 409.87
#2009-08-19| 411.98
#2009-08-20| 413.34
#2009-08-21| 417.52
#2009-08-24| 403.53
#2009-08-25| 410.61
#2009-08-26| 407.58
#2009-08-27| 410.77
#2009-08-28| 410.71
#2009-08-31| 408.24
#2009-09-01| 395.00
#2009-09-02| 387.29
#2009-09-03| 398.63
#2009-09-04| 403.56
#2009-09-07| .
#2009-09-08| 408.41
#2009-09-09| 415.13
#2009-09-10| 420.89
#2009-09-11| 418.34
#2009-09-14| 421.34
#2009-09-15| 419.54
#2009-09-16| 421.60
#2009-09-17| 415.01
#2009-09-18| 415.76
#2009-09-21| 408.48
#2009-09-22| 415.77
#2009-09-23| 416.10
#2009-09-24| 409.71
#2009-09-25| 404.37
#2009-09-28| 413.92
#2009-09-29| 414.73
#2009-09-30| 408.74
#2009-10-01| 395.50
#2009-10-02| 384.49
#2009-10-05| 396.47
#2009-10-06| 402.57
#2009-10-07| 407.44
#2009-10-08| 414.93
#2009-10-09| 416.60
#2009-10-12| 428.99
#2009-10-13| 425.65
#2009-10-14| 432.88
#2009-10-15| 436.64
#2009-10-16| 427.22
#2009-10-19| 433.74
#2009-10-20| 432.07
#2009-10-21| 437.76
#2009-10-22| 440.35
#2009-10-23| 434.25
#2009-10-26| 427.49
#2009-10-27| 415.37
#2009-10-28| 394.64
#2009-10-29| 406.93
#2009-10-30| 391.98
#2009-11-02| 408.05
#2009-11-03| 407.11
#2009-11-04| 401.89
#2009-11-05| 414.91
#2009-11-06| 421.80
#2009-11-09| 437.56
#2009-11-10| 438.85
#2009-11-11| 445.05
#2009-11-12| 435.87
#2009-11-13| 445.50
#2009-11-16| 458.36
#2009-11-17| 466.19
#2009-11-18| 462.57
#2009-11-19| 452.79
#2009-11-20| 448.55
#2009-11-23| 454.24
#2009-11-24| 454.20
#2009-11-25| 456.79
#2009-11-26| .
#2009-11-27| 450.49
#2009-11-30| 454.35
#2009-12-01| 458.55
#2009-12-02| 462.33
#2009-12-03| 455.82
#2009-12-04| 460.33
#2009-12-07| 459.09
#2009-12-08| 453.00
#2009-12-09| 453.95
#2009-12-10| 459.32
#2009-12-11| 464.05
#2009-12-14| 468.47
#2009-12-15| 474.15
#2009-12-16| 476.04
#2009-12-17| 468.95
#2009-12-18| 476.76
#2009-12-21| 476.82
#2009-12-22| 483.31
#2009-12-23| 487.18
#2009-12-24| 489.67
#2009-12-25| .
#2009-12-28| 489.99
#2009-12-29| 487.49
#2009-12-30| 486.45
#2009-12-31| 480.93
#2010-01-01| .
#2010-01-04| 491.34
#2010-01-05| 511.14
#2010-01-06| 520.93
#2010-01-07| 527.10
#2010-01-08| 527.26
#2010-01-11| 537.16
#2010-01-12| 533.81
#2010-01-13| 530.86
#2010-01-14| 533.59
#2010-01-15| 526.02
#2010-01-18| .
#2010-01-19| 530.70
#2010-01-20| 522.47
#2010-01-21| 512.59
#2010-01-22| 497.83
#2010-01-25| 511.99
#2010-01-26| 510.67
#2010-01-27| 515.12
#2010-01-28| 507.75
#2010-01-29| 495.44
#2010-02-01| 509.11
#2010-02-02| 518.13
#2010-02-03| 524.58
#2010-02-04| 502.60
#2010-02-05| 496.27
#2010-02-08| 494.04
#2010-02-09| 502.21
#2010-02-10| 496.77
#2010-02-11| 504.37
#2010-02-12| 506.59
#2010-02-15| .
#2010-02-16| 516.44
#2010-02-17| 521.91
#2010-02-18| 522.61
#2010-02-19| 520.61
#2010-02-22| 521.55
#2010-02-23| 526.25
#2010-02-24| 532.82
#2010-02-25| 533.75
#2010-02-26| 533.84
#2010-03-01| 552.28
#2010-03-02| 549.38
#2010-03-03| 560.18
#2010-03-04| 563.37
#2010-03-05| 571.83
#2010-03-08| 568.38
#2010-03-09| 565.38
#2010-03-10| 563.76
#2010-03-11| 567.38
#2010-03-12| 576.75
#2010-03-15| 575.94
#2010-03-16| 581.92
#2010-03-17| 595.60
#2010-03-18| 587.46
#2010-03-19| 577.28
#2010-03-22| 597.99
#2010-03-23| 601.52
#2010-03-24| 597.81
#2010-03-25| 594.54
#2010-03-26| 593.52
#2010-03-29| 588.63
#2010-03-30| 583.95
#2010-03-31| 569.87
#2010-04-01| 576.17
#2010-04-02| .
#2010-04-05| 581.92
#2010-04-06| 579.77
#2010-04-07| 572.33
#2010-04-08| 575.63
#2010-04-09| 581.00
#2010-04-12| 584.80
#2010-04-13| 585.67
#2010-04-14| 603.26
#2010-04-15| 614.79
#2010-04-16| 600.91
#2010-04-19| 604.22
#2010-04-20| 621.50
#2010-04-21| 625.48
#2010-04-22| 631.11
#2010-04-23| 633.00
#2010-04-26| 636.63
#2010-04-27| 605.60
#2010-04-28| 599.51
#2010-04-29| 618.75
#2010-04-30| 599.67
#2010-05-03| 610.99
#2010-05-04| 586.73
#2010-05-05| 568.10
#2010-05-06| 548.13
#2010-05-07| 532.90
#2010-05-10| 569.55
#2010-05-11| 570.29
#2010-05-12| 584.77
#2010-05-13| 574.39
#2010-05-14| 558.70
#2010-05-17| 554.29
#2010-05-18| 538.52
#2010-05-19| 531.09
#2010-05-20| 502.85
#2010-05-21| 517.24
#2010-05-24| 509.27
#2010-05-25| 508.34
#2010-05-26| 517.63
#2010-05-27| 543.61
#2010-05-28| 532.34
#2010-05-31| .
#2010-06-01| 519.27
#2010-06-02| 537.64
#2010-06-03| 543.67
#2010-06-04| 518.24
#2010-06-07| 501.24
#2010-06-08| 502.68
#2010-06-09| 497.68
#2010-06-10| 516.18
#2010-06-11| 520.04
#2010-06-14| 525.55
#2010-06-15| 543.07
#2010-06-16| 537.07
#2010-06-17| 534.16
#2010-06-18| 535.14
#2010-06-21| 536.97
#2010-06-22| 522.08
#2010-06-23| 519.05
#2010-06-24| 506.86
#2010-06-25| 507.65
#2010-06-28| 500.59
#2010-06-29| 477.58
#2010-06-30| 479.08
#2010-07-01| 488.10
#2010-07-02| 480.80
#2010-07-05| .
#2010-07-06| 475.79
#2010-07-07| 494.99
#2010-07-08| 501.25
#2010-07-09| 510.21
#2010-07-12| 512.43
#2010-07-13| 534.89
#2010-07-14| 539.70
#2010-07-15| 540.97
#2010-07-16| 520.46
#2010-07-19| 524.53
#2010-07-20| 538.04
#2010-07-21| 531.11
#2010-07-22| 555.89
#2010-07-23| 566.32
#2010-07-26| 572.87
#2010-07-27| 568.39
#2010-07-28| 567.74
#2010-07-29| 565.83
#2010-07-30| 564.97
#2010-08-02| 580.80
#2010-08-03| 572.19
#2010-08-04| 579.33
#2010-08-05| 581.74
#2010-08-06| 581.39
#2010-08-09| 586.03
#2010-08-10| 575.81
#2010-08-11| 555.90
#2010-08-12| 548.98
#2010-08-13| 543.85
#2010-08-16| 544.80
#2010-08-17| 555.66
#2010-08-18| 559.06
#2010-08-19| 543.60
#2010-08-20| 538.68
#2010-08-23| 532.88
#2010-08-24| 516.56
#2010-08-25| 518.21
#2010-08-26| 514.27
#2010-08-27| 528.98
#2010-08-30| 519.38
#2010-08-31| 516.58
#2010-09-01| 536.92
#2010-09-02| 544.88
#2010-09-03| 558.87
#2010-09-06| .
#2010-09-07| 545.53
#2010-09-08| 542.74
#2010-09-09| 543.93
#2010-09-10| 544.15
#2010-09-13| 554.81
#2010-09-14| 553.98
#2010-09-15| 554.26
#2010-09-16| 565.05
#2010-09-17| 566.67
#2010-09-20| 573.05
#2010-09-21| 572.82
#2010-09-22| 568.40
#2010-09-23| 561.98
#2010-09-24| 578.04
#2010-09-27| 577.65
#2010-09-28| 582.50
#2010-09-29| 581.34
#2010-09-30| 580.39
#2010-10-01| 584.11
#2010-10-04| 591.23
#2010-10-05| 606.55
#2010-10-06| 605.31
#2010-10-07| 607.81
#2010-10-08| 620.67
#2010-10-11| 623.01
#2010-10-12| 625.28
#2010-10-13| 629.55
#2010-10-14| 635.31
#2010-10-15| 638.09
#2010-10-18| 639.65
#2010-10-19| 621.79
#2010-10-20| 635.51
#2010-10-21| 639.07
#2010-10-22| 642.14
#2010-10-25| 649.31
#2010-10-26| 653.64
#2010-10-27| 651.65
#2010-10-28| 649.53
#2010-10-29| 650.11
#2010-11-01| 651.12
#2010-11-02| 658.98
#2010-11-03| 675.80
#2010-11-04| 697.83
#2010-11-05| 705.97
#2010-11-08| 710.60
#2010-11-09| 699.31
#2010-11-10| 710.72
#2010-11-11| 712.50
#2010-11-12| 699.01
#2010-11-15| 710.86
#2010-11-16| 693.37
#2010-11-17| 701.00
#2010-11-18| 699.23
#2010-11-19| 701.62
#2010-11-22| 703.68
#2010-11-23| 688.91
#2010-11-24| 700.10
#2010-11-25| .
#2010-11-26| 701.27
#2010-11-29| 694.73
#2010-11-30| 690.07
#2010-12-01| 712.34
#2010-12-02| 728.49
#2010-12-03| 736.30
#2010-12-06| 737.65
#2010-12-07| 734.30
#2010-12-08| 738.27
#2010-12-09| 737.68
#2010-12-10| 737.70
#2010-12-13| 732.61
#2010-12-14| 736.41
#2010-12-15| 736.74
#2010-12-16| 747.66
#2010-12-17| 749.32
#2010-12-20| 754.67
#2010-12-21| 762.13
#2010-12-22| 760.70
#2010-12-23| 756.65
#2010-12-24| .
#2010-12-27| 756.00
#2010-12-28| 750.88
#2010-12-29| 754.99
#2010-12-30| 754.21
#2010-12-31| 755.53
#2011-01-03| 773.00
#2011-01-04| 775.11
#2011-01-05| 793.27
#2011-01-06| 797.12
#2011-01-07| 797.23
#2011-01-10| 806.45
#2011-01-11| 803.65
#2011-01-12| 814.11
#2011-01-13| 807.91
#2011-01-14| 810.82
#2011-01-17| .
#2011-01-18| 813.63
#2011-01-19| 791.07
#2011-01-20| 779.92
#2011-01-21| 780.10
#2011-01-24| 785.97
#2011-01-25| 787.49
#2011-01-26| 800.82
#2011-01-27| 816.72
#2011-01-28| 755.32
#2011-01-31| 754.56
#2011-02-01| 757.61
#2011-02-02| 738.01
#2011-02-03| 745.14
#2011-02-04| 751.12
#2011-02-07| 766.44
#2011-02-08| 775.51
#2011-02-09| 770.75
#2011-02-10| 774.18
#2011-02-11| 792.68
#2011-02-14| 789.58
#2011-02-15| 787.56
#2011-02-16| 791.71
#2011-02-17| 789.03
#2011-02-18| 788.28
#2011-02-21| .
#2011-02-22| 764.43
#2011-02-23| 743.59
#2011-02-24| 738.84
#2011-02-25| 752.92
#2011-02-28| 753.49
#2011-03-01| 737.71
#2011-03-02| 742.69
#2011-03-03| 750.65
#2011-03-04| 744.48
#2011-03-07| 734.04
#2011-03-08| 747.58
#2011-03-09| 744.56
#2011-03-10| 705.90
#2011-03-11| 710.58
#2011-03-14| 706.36
#2011-03-15| 707.41
#2011-03-16| 689.66
#2011-03-17| 695.59
#2011-03-18| 702.20
#2011-03-21| 716.14
#2011-03-22| 702.10
#2011-03-23| 703.57
#2011-03-24| 722.87
#2011-03-25| 726.32
#2011-03-28| 718.73
#2011-03-29| 724.96
#2011-03-30| 727.62
#2011-03-31| 731.13
#2011-04-01| 741.26
#2011-04-04| 746.96
#2011-04-05| 750.58
#2011-04-06| 745.34
#2011-04-07| 736.11
#2011-04-08| 725.56
#2011-04-11| 712.52
#2011-04-12| 710.10
#2011-04-13| 712.48
#2011-04-14| 706.40
#2011-04-15| 704.56
#2011-04-18| 696.43
#2011-04-19| 697.95
#2011-04-20| 721.00
#2011-04-21| 736.20
#2011-04-22| .
#2011-04-25| 732.55
#2011-04-26| 741.84
#2011-04-27| 746.51
#2011-04-28| 746.12
#2011-04-29| 749.89
#2011-05-02| 748.62
#2011-05-03| 744.40
#2011-05-04| 736.41
#2011-05-05| 730.79
#2011-05-06| 735.81
#2011-05-09| 737.06
#2011-05-10| 744.29
#2011-05-11| 737.70
#2011-05-12| 741.11
#2011-05-13| 730.48
#2011-05-16| 727.60
#2011-05-17| 718.72
#2011-05-18| 728.07
#2011-05-19| 730.39
#2011-05-20| 722.09
#2011-05-23| 711.80
#2011-05-24| 703.90
#2011-05-25| 710.88
#2011-05-26| 711.08
#2011-05-27| 719.33
#2011-05-30| .
#2011-05-31| 730.75
#2011-06-01| 699.68
#2011-06-02| 696.92
#2011-06-03| 689.70
#2011-06-06| 684.32
#2011-06-07| 682.65
#2011-06-08| 672.23
#2011-06-09| 681.34
#2011-06-10| 663.90
#2011-06-13| 658.92
#2011-06-14| 677.34
#2011-06-15| 664.11
#2011-06-16| 656.96
#2011-06-17| 663.70
#2011-06-20| 670.50
#2011-06-21| 689.25
#2011-06-22| 690.77
#2011-06-23| 697.37
#2011-06-24| 694.29
#2011-06-27| 702.03
#2011-06-28| 707.46
#2011-06-29| 714.59
#2011-06-30| 724.95
#2011-07-01| 736.45
#2011-07-04| .
#2011-07-05| 738.59
#2011-07-06| 737.14
#2011-07-07| 747.67
#2011-07-08| 738.04
#2011-07-11| 715.15
#2011-07-12| 710.35
#2011-07-13| 714.74
#2011-07-14| 705.99
#2011-07-15| 706.93
#2011-07-18| 696.13
#2011-07-19| 710.44
#2011-07-20| 703.42
#2011-07-21| 712.49
#2011-07-22| 714.29
#2011-07-25| 706.83
#2011-07-26| 694.72
#2011-07-27| 668.16
#2011-07-28| 667.87
#2011-07-29| 663.93
#2011-08-01| 667.51
#2011-08-02| 639.08
#2011-08-03| 640.28
#2011-08-04| 599.17
#2011-08-05| 593.88
#2011-08-08| 542.44
#2011-08-09| 580.68
#2011-08-10| 553.44
#2011-08-11| 585.89
#2011-08-12| 594.70
#2011-08-15| 606.78
#2011-08-16| 596.53
#2011-08-17| 587.27
#2011-08-18| 548.49
#2011-08-19| 526.30
#2011-08-22| 526.36
#2011-08-23| 546.27
#2011-08-24| 557.98
#2011-08-25| 545.72
#2011-08-26| 556.92
#2011-08-29| 584.15
#2011-08-30| 582.41
#2011-08-31| 592.16
#2011-09-01| 577.69
#2011-09-02| 556.58
#2011-09-05| .
#2011-09-06| 546.94
#2011-09-07| 568.64
#2011-09-08| 557.25
#2011-09-09| 539.75
#2011-09-12| 539.58
#2011-09-13| 546.08
#2011-09-14| 555.87
#2011-09-15| 572.26
#2011-09-16| 569.25
#2011-09-19| 567.56
#2011-09-20| 557.69
#2011-09-21| 528.41
#2011-09-22| 505.03
#2011-09-23| 514.92
#2011-09-26| 524.28
#2011-09-27| 535.64
#2011-09-28| 519.73
#2011-09-29| 528.90
#2011-09-30| 511.33
#2011-10-03| 493.03
#2011-10-04| 526.16
#2011-10-05| 543.42
#2011-10-06| 561.39
#2011-10-07| 550.15
#2011-10-10| 574.16
#2011-10-11| 578.89
#2011-10-12| 591.25
#2011-10-13| 587.86
#2011-10-14| 603.29
#2011-10-17| 589.64
#2011-10-18| 603.98
#2011-10-19| 593.21
#2011-10-20| 594.14
#2011-10-21| 621.09
#2011-10-24| 636.49
#2011-10-25| 625.87
#2011-10-26| 618.50
#2011-10-27| 639.37
#2011-10-28| 639.84
#2011-10-31| 625.83
#2011-11-01| 592.78
#2011-11-02| 598.89
#2011-11-03| 612.37
#2011-11-04| 607.80
#2011-11-07| 606.46
#2011-11-08| 616.54
#2011-11-09| 580.88
#2011-11-10| 584.97
#2011-11-11| 595.47
#2011-11-14| 592.46
#2011-11-15| 591.18
#2011-11-16| 576.63
#2011-11-17| 556.34
#2011-11-18| 552.41
#2011-11-21| 541.15
#2011-11-22| 540.61
#2011-11-23| 528.31
#2011-11-24| .
#2011-11-25| 525.73
#2011-11-28| 543.83
#2011-11-29| 540.06
#2011-11-30| 574.63
#2011-12-01| 573.31
#2011-12-02| 583.69
#2011-12-05| 594.93
#2011-12-06| 591.57
#2011-12-07| 594.28
#2011-12-08| 576.60
#2011-12-09| 587.03
#2011-12-12| 578.19
#2011-12-13| 555.43
#2011-12-14| 539.37
#2011-12-15| 545.72
#2011-12-16| 546.65
#2011-12-19| 533.64
#2011-12-20| 550.72
#2011-12-21| 562.23
#2011-12-22| 573.87
#2011-12-23| 579.50
#2011-12-26| .
#2011-12-27| 573.56
#2011-12-28| 564.18
#2011-12-29| 572.08
#2011-12-30| 573.95
#2012-01-02| .
#2012-01-03| 589.84
#2012-01-04| 595.25
#2012-01-05| 607.15
#2012-01-06| 611.81
#2012-01-09| 612.44
#2012-01-10| 623.69
#2012-01-11| 630.53
#2012-01-12| 636.89
#2012-01-13| 633.01
#2012-01-16| .
#2012-01-17| 631.31
#2012-01-18| 644.36
#2012-01-19| 642.52
#2012-01-20| 639.00
#2012-01-23| 639.22
#2012-01-24| 646.00
#2012-01-25| 651.01
#2012-01-26| 645.06
#2012-01-27| 633.58
#2012-01-30| 634.42
#2012-01-31| 632.77
#2012-02-01| 636.61
#2012-02-02| 637.39
#2012-02-03| 663.99
#2012-02-06| 667.96
#2012-02-07| 662.85
#2012-02-08| 658.21
#2012-02-09| 659.06
#2012-02-10| 651.22
#2012-02-13| 655.33
#2012-02-14| 653.57
#2012-02-15| 650.13
#2012-02-16| 674.18
#2012-02-17| 678.30
#2012-02-20| .
#2012-02-21| 669.58
#2012-02-22| 660.78
#2012-02-23| 661.47
#2012-02-24| 656.58
#2012-02-27| 658.10
#2012-02-28| 657.68
#2012-02-29| 653.71
#2012-03-01| 665.87
#2012-03-02| 666.50
#2012-03-05| 654.67
#2012-03-06| 630.96
#2012-03-07| 636.98
#2012-03-08| 649.33
#2012-03-09| 656.63
#2012-03-12| 650.76
#2012-03-13| 664.43
#2012-03-14| 669.21
#2012-03-15| 671.97
#2012-03-16| 662.06
#2012-03-19| 663.89
#2012-03-20| 657.78
#2012-03-21| 660.26
#2012-03-22| 648.93
#2012-03-23| 651.07
#2012-03-26| 662.45
#2012-03-27| 657.30
#2012-03-28| 651.41
#2012-03-29| 654.32
#2012-03-30| 657.29
#2012-04-02| 667.64
#2012-04-03| 663.04
#2012-04-04| 651.63
#2012-04-05| 649.69
#2012-04-06| .
#2012-04-09| 635.49
#2012-04-10| 618.37
#2012-04-11| 625.95
#2012-04-12| 637.92
#2012-04-13| 632.67
#2012-04-16| 630.65
#2012-04-17| 639.68
#2012-04-18| 637.38
#2012-04-19| 628.10
#2012-04-20| 623.56
#2012-04-23| 614.74
#2012-04-24| 613.20
#2012-04-25| 631.78
#2012-04-26| 639.66
#2012-04-27| 638.15
#2012-04-30| 625.28
#2012-05-01| 630.75
#2012-05-02| 628.33
#2012-05-03| 620.24
#2012-05-04| 608.08
#2012-05-07| 609.19
#2012-05-08| 605.44
#2012-05-09| 604.71
#2012-05-10| 606.84
#2012-05-11| 602.08
#2012-05-14| 591.70
#2012-05-15| 582.79
#2012-05-16| 583.79
#2012-05-17| 570.07
#2012-05-18| 562.98
#2012-05-21| 578.13
#2012-05-22| 579.25
#2012-05-23| 587.62
#2012-05-24| 589.42
#2012-05-25| 589.26
#2012-05-28| .
#2012-05-29| 603.07
#2012-05-30| 589.34
#2012-05-31| 585.75
#2012-06-01| 563.16
#2012-06-04| 554.08
#2012-06-05| 560.14
#2012-06-06| 578.38
#2012-06-07| 577.66
#2012-06-08| 583.36
#2012-06-11| 568.60
#2012-06-12| 574.92
#2012-06-13| 564.48
#2012-06-14| 566.61
#2012-06-15| 568.51
#2012-06-18| 569.26
#2012-06-19| 583.46
#2012-06-20| 583.27
#2012-06-21| 562.81
#2012-06-22| 561.40
#2012-06-25| 548.16
#2012-06-26| 546.32
#2012-06-27| 545.02
#2012-06-28| 545.14
#2012-06-29| 545.44
#2012-07-02| 538.24
#2012-07-03| 551.29
#2012-07-04| .
#2012-07-05| 552.64
#2012-07-06| 543.28
#2012-07-09| 539.20
#2012-07-10| 534.44
#2012-07-11| 532.05
#2012-07-12| 523.44
#2012-07-13| 534.78
#2012-07-16| 531.47
#2012-07-17| 535.10
#2012-07-18| 542.72
#2012-07-19| 537.96
#2012-07-20| 527.12
#2012-07-23| 520.15
#2012-07-24| 504.84
#2012-07-25| 504.11
#2012-07-26| 512.17
#2012-07-27| 526.71
#2012-07-30| 525.00
#2012-07-31| 528.99
#2012-08-01| 521.02
#2012-08-02| 512.32
#2012-08-03| 527.10
#2012-08-06| 531.04
#2012-08-07| 545.29
#2012-08-08| 543.78
#2012-08-09| 545.90
#2012-08-10| 548.14
#2012-08-13| 550.63
#2012-08-14| 548.44
#2012-08-15| 549.70
#2012-08-16| 560.75
#2012-08-17| 566.58
#2012-08-20| 564.04
#2012-08-21| 560.86
#2012-08-22| 560.20
#2012-08-23| 556.26
#2012-08-24| 555.38
#2012-08-27| 552.85
#2012-08-28| 552.88
#2012-08-29| 554.87
#2012-08-30| 551.86
#2012-08-31| 554.57
#2012-09-03| .
#2012-09-04| 552.09
#2012-09-05| 556.31
#2012-09-06| 574.92
#2012-09-07| 586.59
#2012-09-10| 582.88
#2012-09-11| 586.61
#2012-09-12| 589.70
#2012-09-13| 595.92
#2012-09-14| 607.23
#2012-09-17| 597.60
#2012-09-18| 595.89
#2012-09-19| 602.85
#2012-09-20| 594.33
#2012-09-21| 591.01
#2012-09-24| 587.65
#2012-09-25| 571.98
#2012-09-26| 567.48
#2012-09-27| 569.92
#2012-09-28| 564.57
#2012-10-01| 570.95
#2012-10-02| 571.88
#2012-10-03| 575.06
#2012-10-04| 585.86
#2012-10-05| 587.62
#2012-10-08| 583.41
#2012-10-09| 577.10
#2012-10-10| 569.02
#2012-10-11| 573.85
#2012-10-12| 570.28
#2012-10-15| 574.46
#2012-10-16| 581.64
#2012-10-17| 586.79
#2012-10-18| 590.75
#2012-10-19| 577.88
#2012-10-22| 578.80
#2012-10-23| 573.39
#2012-10-24| 572.50
#2012-10-25| 578.73
#2012-10-26| 574.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 600.76
#2012-11-01| 609.34
#2012-11-02| 606.38
#2012-11-05| 610.58
#2012-11-06| 619.32
#2012-11-07| 601.64
#2012-11-08| 590.78
#2012-11-09| 592.39
#2012-11-12| 593.79
#2012-11-13| 590.63
#2012-11-14| 578.68
#2012-11-15| 577.99
#2012-11-16| 576.94
#2012-11-19| 595.48
#2012-11-20| 596.42
#2012-11-21| 600.83
#2012-11-22| .
#2012-11-23| 611.00
#2012-11-26| 609.28
#2012-11-27| 606.47
#2012-11-28| 614.65
#2012-11-29| 624.77
#2012-11-30| 623.17
#2012-12-03| 618.86
#2012-12-04| 619.31
#2012-12-05| 616.88
#2012-12-06| 614.30
#2012-12-07| 623.98
#2012-12-10| 627.31
#2012-12-11| 629.74
#2012-12-12| 630.93
#2012-12-13| 621.02
#2012-12-14| 615.03
#2012-12-17| 624.70
#2012-12-18| 636.40
#2012-12-19| 643.69
#2012-12-20| 648.02
#2012-12-21| 648.17
#2012-12-24| 658.94
#2012-12-25| 658.94
#2012-12-26| 664.07
#2012-12-27| 666.63
#2012-12-28| 664.63
#2012-12-31| 677.34
#2013-01-01| 677.34
#2013-01-02| 692.66
#2013-01-03| 698.90
#2013-01-04| 699.22
#2013-01-07| 696.40
#2013-01-08| 691.51
#2013-01-09| 700.35
#2013-01-10| 707.19
#2013-01-11| 708.70
#2013-01-14| 709.36
#2013-01-15| 718.82
#2013-01-16| 713.04
#2013-01-17| 717.41
#2013-01-18| 711.28
#2013-01-21| 711.28
#2013-01-22| 710.21
#2013-01-23| 704.03
#2013-01-24| 709.21
#2013-01-25| 710.39
#2013-01-28| 710.50
#2013-01-29| 702.09
#2013-01-30| 692.04
#2013-01-31| 691.39
#2013-02-01| 697.16
#2013-02-04| 688.66
#2013-02-05| 701.46
#2013-02-06| 702.56
#2013-02-07| 697.81
#2013-02-08| 704.98
#2013-02-11| 705.34
#2013-02-12| 706.67
#2013-02-13| 707.49
#2013-02-14| 706.49
#2013-02-15| 707.06
#2013-02-18| 707.06
#2013-02-19| 705.79
#2013-02-20| 691.85
#2013-02-21| 679.91
#2013-02-22| 684.54
#2013-02-25| 669.21
#2013-02-26| 676.17
#2013-02-27| 692.03
#2013-02-28| 687.14
#2013-03-01| 685.99
#2013-03-04| 689.27
#2013-03-05| 696.66
#2013-03-06| 702.08
#2013-03-07| 705.46
#2013-03-08| 714.45
#2013-03-11| 724.10
#2013-03-12| 725.68
#2013-03-13| 727.09
#2013-03-14| 730.11
#2013-03-15| 730.08
#2013-03-18| 722.36
#2013-03-19| 718.03
#2013-03-20| 729.46
#2013-03-21| 721.50
#2013-03-22| 718.38
#2013-03-25| 716.65
#2013-03-26| 722.23
#2013-03-27| 720.67
#2013-03-28| 718.77
#2013-03-29| 718.77
#2013-04-01| 709.74
#2013-04-02| 710.62
#2013-04-03| 698.21
#2013-04-04| 696.88
#2013-04-05| 689.89
#2013-04-08| 698.50
#2013-04-09| 699.58
#2013-04-10| 714.25
#2013-04-11| 728.53
#2013-04-12| 727.10
#2013-04-15| 701.21
#2013-04-16| 712.78
#2013-04-17| 700.69
#2013-04-18| 693.90
#2013-04-19| 701.76
#2013-04-22| 707.40
#2013-04-23| 719.93
#2013-04-24| 726.70
#2013-04-25| 742.74
#2013-04-26| 744.45
#2013-04-29| 748.82
#2013-04-30| 751.51
#2013-05-01| 738.56
#2013-05-02| 744.49
#2013-05-03| 760.79
#2013-05-06| 769.75
#2013-05-07| 776.66
#2013-05-08| 779.38
#2013-05-09| 781.79
#2013-05-10| 783.69
#2013-05-13| 783.86
#2013-05-14| 795.01
#2013-05-15| 806.02
#2013-05-16| 805.11
#2013-05-17| 826.28
#2013-05-20| 825.73
#2013-05-21| 822.45
#2013-05-22| 815.66
#2013-05-23| 810.64
#2013-05-24| 808.46
#2013-05-27| 808.46
#2013-05-28| 831.10
#2013-05-29| 832.31
#2013-05-30| 839.75
#2013-05-31| 825.34
#2013-06-03| 829.14
#2013-06-04| 826.46
#2013-06-05| 808.53
#2013-06-06| 817.03
#2013-06-07| 833.02
#2013-06-10| 832.15
#2013-06-11| 820.06
#2013-06-12| 814.38
#2013-06-13| 832.92
#2013-06-14| 826.66
#2013-06-17| 831.16
#2013-06-18| 836.82
#2013-06-19| 825.17
#2013-06-20| 798.12
#2013-06-21| 797.34
#2013-06-24| 784.09
#2013-06-25| 797.97
#2013-06-26| 811.35
#2013-06-27| 826.16
#2013-06-28| 824.78
#2013-07-01| 838.97
#2013-07-02| 845.92
#2013-07-03| 848.16
#2013-07-04| 848.16
#2013-07-05| 861.60
#2013-07-08| 865.97
#2013-07-09| 868.52
#2013-07-10| 866.89
#2013-07-11| 880.70
#2013-07-12| 888.35
#2013-07-15| 887.67
#2013-07-16| 867.60
#2013-07-17| 878.88
#2013-07-18| 893.38
#2013-07-19| 891.50
#2013-07-22| 897.81
#2013-07-23| 895.20
#2013-07-24| 903.77
#2013-07-25| 898.57
#2013-07-26| 899.10
#2013-07-29| 902.10
#2013-07-30| 905.43
#2013-07-31| 901.36
#2013-08-01| 920.66
#2013-08-02| 930.06
#2013-08-05| 924.92
#2013-08-06| 913.60
#2013-08-07| 900.84
#2013-08-08| 920.86
#2013-08-09| 922.51
#2013-08-12| 923.69
#2013-08-13| 924.62
#2013-08-14| 917.75
#2013-08-15| 895.50
#2013-08-16| 893.28
#2013-08-19| 889.04
#2013-08-20| 899.74
#2013-08-21| 894.59
#2013-08-22| 910.37
#2013-08-23| 914.51
#2013-08-26| 912.85
#2013-08-27| 889.13
#2013-08-28| 895.39
#2013-08-29| 909.56
#2013-08-30| 900.78
#2013-09-02| 900.78
#2013-09-03| 905.93
#2013-09-04| 930.13
#2013-09-05| 940.83
#2013-09-06| 932.54
#2013-09-09| 942.67
#2013-09-10| 958.08
#2013-09-11| 954.55
#2013-09-12| 948.36
#2013-09-13| 947.29
#2013-09-16| 952.46
#2013-09-17| 958.28
#2013-09-18| 967.87
#2013-09-19| 971.35
#2013-09-20| 964.55
#2013-09-23| 960.42
#2013-09-24| 966.24
#2013-09-25| 964.95
#2013-09-26| 967.68
#2013-09-27| 960.24
#2013-09-30| 953.73
#2013-10-01| 963.68
#2013-10-02| 959.84
#2013-10-03| 944.94
#2013-10-04| 956.85
#2013-10-07| 943.45
#2013-10-08| 921.23
#2013-10-09| 923.15
#2013-10-10| 944.57
#2013-10-11| 956.02
#2013-10-14| 957.98
#2013-10-15| 949.32
#2013-10-16| 962.74
#2013-10-17| 969.90
#2013-10-18| 975.93
#2013-10-21| 968.52
#2013-10-22| 973.06
#2013-10-23| 964.62
#2013-10-24| 976.64
#2013-10-25| 973.23
#2013-10-28| 969.93
#2013-10-29| 973.38
#2013-10-30| 969.42
#2013-10-31| 968.44
#2013-11-01| 965.43
#2013-11-04| 976.63
#2013-11-05| 976.24
#2013-11-06| 962.66
#2013-11-07| 941.85
#2013-11-08| 957.07
#2013-11-11| 961.05
#2013-11-12| 955.88
#2013-11-13| 975.66
#2013-11-14| 978.44
#2013-11-15| 983.89
#2013-11-18| 974.85
#2013-11-19| 966.30
#2013-11-20| 963.25
#2013-11-21| 980.69
#2013-11-22| 978.67
#2013-11-25| 975.98
#2013-11-26| 975.36
#2013-11-27| 988.28
#2013-11-28| 988.28
#2013-11-29| 990.07
#2013-12-02| 986.65
#2013-12-03| 979.10
#2013-12-04| 978.77
#2013-12-05| 983.21
#2013-12-06| 992.72
#2013-12-09| 997.98
#2013-12-10| 997.60
#2013-12-11| 984.25
#2013-12-12| 987.14
#2013-12-13| 991.89
#2013-12-16|1006.99
#2013-12-17|1008.45
#2013-12-18| 990.05
#2013-12-19| 970.91
#2013-12-20| 977.96
#2013-12-23| 980.23
#2013-12-24| 985.50
#2013-12-25| 985.50
#2013-12-26| 991.24
#2013-12-27| 984.81
#2013-12-30| 984.71
#2013-12-31| 989.90
#2014-01-01| 989.90
#2014-01-02| 983.45
#2014-01-03| 977.77
#2014-01-06| 980.05
#2014-01-07| 982.95
#2014-01-08| 990.38
#2014-01-09| 993.87
#2014-01-10|1000.00
#2014-01-13| 987.71
#2014-01-14|1010.70
#2014-01-15|1008.37
#2014-01-16|1010.28
#2014-01-17|1000.81
#2014-01-20| .
#2014-01-21| 999.37
#2014-01-22|1007.03
#2014-01-23| 992.99
#2014-01-24| 960.58
#2014-01-27| 953.47
#2014-01-28| 960.22
#2014-01-29| 943.39
#2014-01-30| 953.21
#2014-01-31| 938.69
#2014-02-03| 909.34
#2014-02-04| 922.77
#2014-02-05| 915.50
#2014-02-06| 930.99
#2014-02-07| 946.11
#2014-02-10| 940.15
#2014-02-11| 949.82
#2014-02-12| 957.55
#2014-02-13| 968.41
#2014-02-14| 978.72
#2014-02-17| .
#2014-02-18| 986.63
#2014-02-19| 978.95
#2014-02-20| 993.94
#2014-02-21| 995.02
#2014-02-24| 997.95
#2014-02-25|1003.25
#2014-02-26|1011.08
#2014-02-27|1012.53
#2014-02-28|1008.69
#2014-03-03|1002.12
#2014-03-04|1019.29
#2014-03-05|1024.83
#2014-03-06|1026.19
#2014-03-07|1024.40
#2014-03-10|1014.78
#2014-03-11| 994.65
#2014-03-12| 995.74
#2014-03-13| 978.60
#2014-03-14| 976.85
#2014-03-17| 987.41
#2014-03-18| 999.88
#2014-03-19| 994.13
#2014-03-20| 998.90
#2014-03-21| 993.29
#2014-03-24| 982.26
#2014-03-25| 974.53
#2014-03-26| 967.19
#2014-03-27| 965.17
#2014-03-28| 978.61
#2014-03-31| 986.41
#2014-04-01|1009.85
#2014-04-02|1021.99
#2014-04-03|1019.99
#2014-04-04| 999.77
#2014-04-07| 978.49
#2014-04-08| 990.53
#2014-04-09| 992.16
#2014-04-10| 971.22
#2014-04-11| 957.19
#2014-04-14| 962.38
#2014-04-15| 969.33
#2014-04-16| 986.71
#2014-04-17| 987.81
#2014-04-18| .
#2014-04-21| 994.89
#2014-04-22|1009.26
#2014-04-23|1003.41
#2014-04-24|1003.94
#2014-04-25| 979.33
#2014-04-28| 978.83
#2014-04-29| 987.04
#2014-04-30| 996.79
#2014-05-01| 993.71
#2014-05-02| 996.14
#2014-05-05| 993.24
#2014-05-06| 980.82
#2014-05-07| 979.82
#2014-05-08| 976.35
#2014-05-09| 971.18
#2014-05-12| 986.88
#2014-05-13| 989.89
#2014-05-14| 984.30
#2014-05-15| 973.42
#2014-05-16| 976.30
#2014-05-19| 988.71
#2014-05-20| 975.25
#2014-05-21| 989.09
#2014-05-22| 991.55
#2014-05-23|1000.09
#2014-05-26| .
#2014-05-27|1010.87
#2014-05-28|1014.19
#2014-05-29|1016.61
#2014-05-30|1013.95
#2014-06-02|1016.29
#2014-06-03|1020.49
#2014-06-04|1033.74
#2014-06-05|1036.03
#2014-06-06|1051.05
#2014-06-09|1047.30
#2014-06-10|1044.03
#2014-06-11|1039.14
#2014-06-12|1021.13
#2014-06-13|1025.24
#2014-06-16|1036.36
#2014-06-17|1044.16
#2014-06-18|1047.21
#2014-06-19|1045.78
#2014-06-20|1048.49
#2014-06-23|1055.36
#2014-06-24|1049.25
#2014-06-25|1059.96
#2014-06-26|1058.13
#2014-06-27|1061.23
#2014-06-30|1059.90
#2014-07-01|1072.45
#2014-07-02|1067.78
#2014-07-03|1074.44
#2014-07-04| .
#2014-07-07|1068.24
#2014-07-08|1059.85
#2014-07-09|1072.66
#2014-07-10|1065.67
#2014-07-11|1072.21
#2014-07-14|1077.18
#2014-07-15|1069.54
#2014-07-16|1070.66
#2014-07-17|1061.85
#2014-07-18|1068.14
#2014-07-21|1067.73
#2014-07-22|1067.94
#2014-07-23|1067.12
#2014-07-24|1059.07
#2014-07-25|1052.65
#2014-07-28|1049.48
#2014-07-29|1042.47
#2014-07-30|1038.71
#2014-07-31|1018.96
#2014-08-01|1012.49
#2014-08-04|1026.09
#2014-08-05|1018.24
#2014-08-06|1024.02
#2014-08-07|1018.39
#2014-08-08|1031.18
#2014-08-11|1037.76
#2014-08-12|1036.12
#2014-08-13|1041.60
#2014-08-14|1044.30
#2014-08-15|1040.61
#2014-08-18|1050.88
#2014-08-19|1051.83
#2014-08-20|1055.91
#2014-08-21|1053.32
#2014-08-22|1046.82
#2014-08-25|1053.66
#2014-08-26|1051.58
#2014-08-27|1054.84
#2014-08-28|1056.84
#2014-08-29|1061.46
#2014-09-01| .
#2014-09-02|1071.22
#2014-09-03|1067.02
#2014-09-04|1066.76
#2014-09-05|1061.22
#2014-09-08|1049.73
#2014-09-09|1040.11
#2014-09-10|1041.53
#2014-09-11|1045.02
#2014-09-12|1038.44
#2014-09-15|1024.61
#2014-09-16|1027.62
#2014-09-17|1027.42
#2014-09-18|1030.70
#2014-09-19|1026.17
#2014-09-22|1010.44
#2014-09-23|1001.97
#2014-09-24|1009.42
#2014-09-25| 995.04
#2014-09-26|1000.14
#2014-09-29| 968.68
#2014-09-30| 953.88
#2014-10-01| 951.63
#2014-10-02| 964.51
#2014-10-03| 973.61
#2014-10-06| 972.98
#2014-10-07| 945.03
#2014-10-08| 955.69
#2014-10-09| 928.50
#2014-10-10| 910.42
#2014-10-13| 890.61
#2014-10-14| 901.18
#2014-10-15| 894.28
#2014-10-16| 909.03
#2014-10-17| 916.64
#2014-10-20| 920.80
#2014-10-21| 941.29
#2014-10-22| 937.78
#2014-10-23| 950.37
#2014-10-24| 940.65
#2014-10-27| 932.81
#2014-10-28| 962.00
#2014-10-29| 955.19
#2014-10-30| 958.35
#2014-10-31| 977.69
#2014-11-03| 977.30
#2014-11-04| 968.87
#2014-11-05| 973.44
#2014-11-06| 992.47
#2014-11-07| 989.48
#2014-11-10| 986.16
#2014-11-11| 996.34
#2014-11-12|1001.22
#2014-11-13|1008.94
#2014-11-14|1015.97
#2014-11-17|1024.87
#2014-11-18|1030.28
#2014-11-19|1025.25
#2014-11-20|1027.35
#2014-11-21|1025.58
#2014-11-24|1034.46
#2014-11-25|1032.37
#2014-11-26|1028.58
#2014-11-27| .
#2014-11-28|1039.14
#2014-12-01|1026.49
#2014-12-02|1035.61
#2014-12-03|1046.21
#2014-12-04|1037.92
#2014-12-05|1038.60
#2014-12-08|1016.61
#2014-12-09|1018.03
#2014-12-10| 994.28
#2014-12-11| 999.04
#2014-12-12| 981.02
#2014-12-15| 964.04
#2014-12-16| 949.64
#2014-12-17| 969.74
#2014-12-18| 994.06
#2014-12-19|1010.39
#2014-12-22|1019.11
#2014-12-23|1027.14
#2014-12-24|1024.63
#2014-12-25| .
#2014-12-26|1033.06
#2014-12-29|1041.20
#2014-12-30|1038.46
#2014-12-31|1034.92
#2015-01-01| .
#2015-01-02|1028.82
#2015-01-05|1000.28
#2015-01-06| 993.94
#2015-01-07|1013.50
#2015-01-08|1029.03
#2015-01-09|1013.16
#2015-01-12|1005.32
#2015-01-13| 997.36
#2015-01-14| 979.67
#2015-01-15| 963.10
#2015-01-16| 973.29
#2015-01-19| .
#2015-01-20| 976.74
#2015-01-21| 984.47
#2015-01-22| 999.63
#2015-01-23| 993.59
#2015-01-26| 999.61
#2015-01-27| 985.82
#2015-01-28| 965.81
#2015-01-29| 985.09
#2015-01-30| 970.96
#2015-02-02| 993.81
#2015-02-03|1021.15
#2015-02-04|1032.40
#2015-02-05|1037.39
#2015-02-06|1038.64
#2015-02-09|1036.11
#2015-02-10|1049.17
#2015-02-11|1049.62
#2015-02-12|1055.76
#2015-02-13|1055.71
#2015-02-16| .
#2015-02-17|1053.31
#2015-02-18|1056.89
#2015-02-19|1065.67
#2015-02-20|1072.82
#2015-02-23|1066.50
#2015-02-24|1066.64
#2015-02-25|1074.44
#2015-02-26|1066.18
#2015-02-27|1060.08
#2015-03-02|1073.08
#2015-03-03|1065.01
#2015-03-04|1055.47
#2015-03-05|1055.52
#2015-03-06|1038.16
#2015-03-09|1046.34
#2015-03-10|1032.60
#2015-03-11|1032.66
#2015-03-12|1049.07
#2015-03-13|1040.46
#2015-03-16|1057.94
#2015-03-17|1051.60
#2015-03-18|1064.17
#2015-03-19|1057.69
#2015-03-20|1067.63
#2015-03-23|1068.18
#2015-03-24|1060.40
#2015-03-25|1039.51
#2015-03-26|1036.16
#2015-03-27|1035.78
#2015-03-30|1051.35
#2015-03-31|1051.02
#2015-04-01|1037.43
#2015-04-02|1044.16
#2015-04-03| .
#2015-04-06|1054.34
#2015-04-07|1043.84
#2015-04-08|1053.41
#2015-04-09|1054.83
#2015-04-10|1056.65
#2015-04-13|1048.30
#2015-04-14|1049.32
#2015-04-15|1055.53
#2015-04-16|1054.56
#2015-04-17|1047.57
#2015-04-20|1058.48
#2015-04-21|1054.21
#2015-04-22|1062.20
#2015-04-23|1055.02
#2015-04-24|1051.76
#2015-04-27|1058.64
#2015-04-28|1057.58
#2015-04-29|1057.32
#2015-04-30|1044.13
#2015-05-01|1051.78
#2015-05-04|1055.67
#2015-05-05|1045.80
#2015-05-06|1040.34
#2015-05-07|1046.33
#2015-05-08|1056.94
#2015-05-11|1057.39
#2015-05-12|1053.43
#2015-05-13|1052.17
#2015-05-14|1051.36
#2015-05-15|1059.60
#2015-05-18|1064.06
#2015-05-19|1059.97
#2015-05-20|1057.94
#2015-05-21|1069.69
#2015-05-22|1066.38
#2015-05-25| .
#2015-05-26|1059.29
#2015-05-27|1066.90
#2015-05-28|1072.52
#2015-05-29|1061.55
#2015-06-01|1068.41
#2015-06-02|1067.37
#2015-06-03|1068.65
#2015-06-04|1058.23
#2015-06-05|1051.54
#2015-06-08|1052.57
#2015-06-09|1055.06
#2015-06-10|1066.98
#2015-06-11|1068.76
#2015-06-12|1066.20
#2015-06-15|1056.97
#2015-06-16|1059.60
#2015-06-17|1066.29
#2015-06-18|1076.28
#2015-06-19|1072.53
#2015-06-22|1075.21
#2015-06-23|1081.70
#2015-06-24|1072.42
#2015-06-25|1068.70
#2015-06-26|1065.82
#2015-06-29|1035.81
#2015-06-30|1039.05
#2015-07-01|1041.29
#2015-07-02|1042.20
#2015-07-03| .
#2015-07-06|1037.59
#2015-07-07|1035.83
#2015-07-08| 993.83
#2015-07-09| 993.14
#2015-07-10|1002.82
#2015-07-13|1015.19
#2015-07-14|1020.66
#2015-07-15|1011.33
#2015-07-16| 998.00
#2015-07-17|1003.59
#2015-07-20|1001.02
#2015-07-21| 994.56
#2015-07-22| 990.33
#2015-07-23|1000.10
#2015-07-24| 982.13
#2015-07-27| 977.44
#2015-07-28| 994.41
#2015-07-29|1012.08
#2015-07-30|1010.36
#2015-07-31|1003.91
#2015-08-03|1003.89
#2015-08-04|1004.58
#2015-08-05|1007.32
#2015-08-06| 999.59
#2015-08-07| 998.44
#2015-08-10|1011.37
#2015-08-11| 985.74
#2015-08-12| 982.97
#2015-08-13| 987.16
#2015-08-14| 994.20
#2015-08-17|1001.13
#2015-08-18|1005.38
#2015-08-19| 996.58
#2015-08-20| 968.44
#2015-08-21| 932.93
#2015-08-24| 892.22
#2015-08-25| 877.81
#2015-08-26| 901.39
#2015-08-27| 927.36
#2015-08-28| 937.39
#2015-08-31| 939.87
#2015-09-01| 914.66
#2015-09-02| 930.49
#2015-09-03| 931.81
#2015-09-04| 919.36
#2015-09-07| .
#2015-09-08| 941.56
#2015-09-09| 935.58
#2015-09-10| 941.53
#2015-09-11| 942.22
#2015-09-14| 946.77
#2015-09-15| 963.27
#2015-09-16| 982.52
#2015-09-17| 980.32
#2015-09-18| 957.77
#2015-09-21| 962.07
#2015-09-22| 937.70
#2015-09-23| 930.58
#2015-09-24| 928.28
#2015-09-25| 926.06
#2015-09-28| 902.64
#2015-09-29| 909.58
#2015-09-30| 933.61
#2015-10-01| 935.87
#2015-10-02| 954.63
#2015-10-05| 967.48
#2015-10-06| 969.08
#2015-10-07| 984.95
#2015-10-08| 994.38
#2015-10-09| 988.60
#2015-10-12| 985.66
#2015-10-13| 980.85
#2015-10-14| 981.77
#2015-10-15| 990.62
#2015-10-16| 991.32
#2015-10-19| 994.24
#2015-10-20| 986.85
#2015-10-21| 994.43
#2015-10-22|1003.74
#2015-10-23|1013.26
#2015-10-26|1016.28
#2015-10-27| 991.26
#2015-10-28|1007.30
#2015-10-29| 993.52
#2015-10-30| 999.62
#2015-11-02|1008.34
#2015-11-03|1007.18
#2015-11-04|1008.91
#2015-11-05|1009.25
#2015-11-06|1008.71
#2015-11-09| 999.82
#2015-11-10| 996.02
#2015-11-11| 996.87
#2015-11-12| 979.06
#2015-11-13| 961.70
#2015-11-16| 979.00
#2015-11-17| 980.48
#2015-11-18|1006.82
#2015-11-19|1008.35
#2015-11-20|1013.63
#2015-11-23|1009.46
#2015-11-24|1009.62
#2015-11-25|1015.83
#2015-11-26| .
#2015-11-27|1017.24
#2015-11-30|1012.96
#2015-12-01|1019.35
#2015-12-02| 997.21
#2015-12-03| 985.07
#2015-12-04| 998.68
#2015-12-07| 992.18
#2015-12-08| 978.78
#2015-12-09| 971.75
#2015-12-10| 975.27
#2015-12-11| 949.14
#2015-12-14| 946.58
#2015-12-15| 955.39
#2015-12-16| 979.91
#2015-12-17| 957.24
#2015-12-18| 945.75
#2015-12-21| 949.70
#2015-12-22| 965.67
#2015-12-23| 980.93
#2015-12-24| 977.71
#2015-12-25| .
#2015-12-28| 973.04
#2015-12-29| 982.09
#2015-12-30| 977.22
#2015-12-31| 968.80
#2016-01-01| .
#2016-01-04| 949.89
#2016-01-05| 934.68
#2016-01-06| 904.22
#2016-01-07| 873.55
#2016-01-08| 859.07
#2016-01-11| 867.03
#2016-01-12| 873.36
#2016-01-13| 842.86
#2016-01-14| 846.09
#2016-01-15| 830.90
#2016-01-18| .
#2016-01-19| 828.33
#2016-01-20| 825.26
#2016-01-21| 829.90
#2016-01-22| 834.85
#2016-01-25| 818.64
#2016-01-26| 833.19
#2016-01-27| 823.01
#2016-01-28| 819.64
#2016-01-29| 839.76
#2016-02-01| 845.60
#2016-02-02| 821.66
#2016-02-03| 812.23
#2016-02-04| 818.91
#2016-02-05| 805.76
#2016-02-08| 797.36
#2016-02-09| 791.51
#2016-02-10| 791.05
#2016-02-11| 782.19
#2016-02-12| 803.83
#2016-02-15| .
#2016-02-16| 825.14
#2016-02-17| 849.92
#2016-02-18| 843.23
#2016-02-19| 835.98
#2016-02-22| 859.89
#2016-02-23| 849.91
#2016-02-24| 841.86
#2016-02-25| 861.63
#2016-02-26| 868.72
#2016-02-29| 865.03
#2016-03-01| 888.54
#2016-03-02| 895.68
#2016-03-03| 916.01
#2016-03-04| 922.51
#2016-03-07| 927.16
#2016-03-08| 906.47
#2016-03-09| 913.67
#2016-03-10| 910.02
#2016-03-11| 927.32
#2016-03-14| 928.54
#2016-03-15| 927.04
#2016-03-16| 944.33
#2016-03-17| 952.29
#2016-03-18| 958.93
#2016-03-21| 962.66
#2016-03-22| 957.00
#2016-03-23| 936.54
#2016-03-24| 932.22
#2016-03-25| .
#2016-03-28| 935.41
#2016-03-29| 943.49
#2016-03-30| 945.26
#2016-03-31| 956.14
#2016-04-01| 942.10
#2016-04-04| 928.68
#2016-04-05| 926.88
#2016-04-06| 933.10
#2016-04-07| 914.19
#2016-04-08| 912.43
#2016-04-11| 917.34
#2016-04-12| 922.90
#2016-04-13| 949.55
#2016-04-14| 948.55
#2016-04-15| 945.51
#2016-04-18| 957.67
#2016-04-19| 963.40
#2016-04-20| 971.79
#2016-04-21| 975.05
#2016-04-22| 974.38
#2016-04-25| 970.79
#2016-04-26| 983.95
#2016-04-27| 978.56
#2016-04-28| 979.62
#2016-04-29| 957.04
#2016-05-02| 960.82
#2016-05-03| 946.95
#2016-05-04| 929.19
#2016-05-05| 921.87
#2016-05-06| 930.41
#2016-05-09| 923.51
#2016-05-10| 934.72
#2016-05-11| 925.25
#2016-05-12| 926.42
#2016-05-13| 915.22
#2016-05-16| 920.09
#2016-05-17| 910.59
#2016-05-18| 913.91
#2016-05-19| 905.82
#2016-05-20| 914.50
#2016-05-23| 910.34
#2016-05-24| 924.08
#2016-05-25| 938.24
#2016-05-26| 936.29
#2016-05-27| 939.03
#2016-05-30| .
#2016-05-31| 941.46
#2016-06-01| 921.44
#2016-06-02| 926.32
#2016-06-03| 914.27
#2016-06-06| 921.47
#2016-06-07| 935.35
#2016-06-08| 935.88
#2016-06-09| 927.29
#2016-06-10| 910.74
#2016-06-13| 903.15
#2016-06-14| 895.97
#2016-06-15| 903.12
#2016-06-16| 908.13
#2016-06-17| 913.87
#2016-06-20| 927.87
#2016-06-21| 918.46
#2016-06-22| 905.23
#2016-06-23| 919.01
#2016-06-24| 864.94
#2016-06-27| 839.64
#2016-06-28| 853.88
#2016-06-29| 871.45
#2016-06-30| 877.12
#2016-07-01| 896.38
#2016-07-04| .
#2016-07-05| 870.77
#2016-07-06| 878.49
#2016-07-07| 887.16
#2016-07-08| 910.32
#2016-07-11| 923.97
#2016-07-12| 934.14
#2016-07-13| 931.12
#2016-07-14| 934.72
#2016-07-15| 932.82
#2016-07-18| 938.11
#2016-07-19| 936.64
#2016-07-20| 946.59
#2016-07-21| 952.23
#2016-07-22| 954.67
#2016-07-25| 958.42
#2016-07-26| 966.26
#2016-07-27| 968.86
#2016-07-28| 935.38
#2016-07-29| 945.18
#2016-08-01| 936.07
#2016-08-02| 907.78
#2016-08-03| 916.65
#2016-08-04| 920.22
#2016-08-05| 929.89
#2016-08-08| 928.91
#2016-08-09| 932.67
#2016-08-10| 931.91
#2016-08-11| 940.06
#2016-08-12| 938.05
#2016-08-15| 946.85
#2016-08-16| 939.70
#2016-08-17| 941.79
#2016-08-18| 940.01
#2016-08-19| 945.60
#2016-08-22| 943.83
#2016-08-23| 948.82
#2016-08-24| 943.69
#2016-08-25| 943.44
#2016-08-26| 939.22
#2016-08-29| 942.82
#2016-08-30| 941.69
#2016-08-31| 944.25
#2016-09-01| 934.26
#2016-09-02| 939.71
#2016-09-05| .
#2016-09-06| 945.76
#2016-09-07| 946.65
#2016-09-08| 941.40
#2016-09-09| 913.56
#2016-09-12| 934.57
#2016-09-13| 921.47
#2016-09-14| 914.89
#2016-09-15| 924.15
#2016-09-16| 925.31
#2016-09-19| 932.13
#2016-09-20| 926.18
#2016-09-21| 936.23
#2016-09-22| 945.08
#2016-09-23| 940.51
#2016-09-26| 932.21
#2016-09-27| 930.75
#2016-09-28| 939.60
#2016-09-29| 926.57
#2016-09-30| 937.04
#2016-10-03| 941.71
#2016-10-04| 940.49
#2016-10-05| 952.87
#2016-10-06| 943.56
#2016-10-07| 936.01
#2016-10-10| 933.97
#2016-10-11| 924.71
#2016-10-12| 924.05
#2016-10-13| 917.07
#2016-10-14| 916.88
#2016-10-17| 911.50
#2016-10-18| 913.94
#2016-10-19| 923.38
#2016-10-20| 915.88
#2016-10-21| 920.30
#2016-10-24| 935.07
#2016-10-25| 915.23
#2016-10-26| 919.83
#2016-10-27| 911.52
#2016-10-28| 906.95
#2016-10-31| 912.28
#2016-11-01| 900.13
#2016-11-02| 891.52
#2016-11-03| 885.27
#2016-11-04| 887.36
#2016-11-07| 905.27
#2016-11-08| 903.14
#2016-11-09| 896.34
#2016-11-10| 921.63
#2016-11-11| 940.95
#2016-11-14| 930.93
#2016-11-15| 935.35
#2016-11-16| 932.73
#2016-11-17| 934.31
#2016-11-18| 926.20
#2016-11-21| 929.43
#2016-11-22| 945.59
#2016-11-23| 947.54
#2016-11-24| .
#2016-11-25| 956.59
#2016-11-28| 948.59
#2016-11-29| 948.54
#2016-11-30| 950.72
#2016-12-01| 975.16
#2016-12-02| 957.80
#2016-12-05| 968.64
#2016-12-06| 975.57
#2016-12-07|1010.53
#2016-12-08|1011.68
#2016-12-09|1024.62
#2016-12-12|1009.22
#2016-12-13|1016.16
#2016-12-14| 993.17
#2016-12-15| 997.34
#2016-12-16| 999.96
#2016-12-19|1000.82
#2016-12-20|1009.92
#2016-12-21|1005.12
#2016-12-22| 987.35
#2016-12-23| 991.81
#2016-12-26| .
#2016-12-27| 995.30
#2016-12-28| 984.10
#2016-12-29| 981.36
#2016-12-30| 974.78
#2017-01-02| .
#2017-01-03| 992.33
#2017-01-04|1029.84
#2017-01-05|1014.48
#2017-01-06|1013.09
#2017-01-09|1008.85
#2017-01-10|1027.86
#2017-01-11|1026.62
#2017-01-12|1021.36
#2017-01-13|1027.04
#2017-01-16| .
#2017-01-17|1023.00
#2017-01-18|1026.11
#2017-01-19|1026.30
#2017-01-20|1024.92
#2017-01-23|1021.02
#2017-01-24|1037.42
#2017-01-25|1055.33
#2017-01-26|1037.98
#2017-01-27|1032.76
#2017-01-30|1023.05
#2017-01-31|1027.25
#2017-02-01|1021.18
#2017-02-02|1017.13
#2017-02-03|1028.40
#2017-02-06|1034.48
#2017-02-07|1014.80
#2017-02-08|1019.66
#2017-02-09|1027.21
#2017-02-10|1033.44
#2017-02-13|1046.77
#2017-02-14|1062.55
#2017-02-15|1061.19
#2017-02-16|1050.39
#2017-02-17|1057.06
#2017-02-20| .
#2017-02-21|1066.36
#2017-02-22|1063.46
#2017-02-23|1043.72
#2017-02-24|1038.41
#2017-02-27|1042.08
#2017-02-28|1035.00
#2017-03-01|1050.19
#2017-03-02|1051.53
#2017-03-03|1054.47
#2017-03-06|1043.86
#2017-03-07|1037.19
#2017-03-08|1039.71
#2017-03-09|1033.61
#2017-03-10|1035.89
#2017-03-13|1042.01
#2017-03-14|1049.96
#2017-03-15|1057.14
#2017-03-16|1060.76
#2017-03-17|1048.23
#2017-03-20|1038.06
#2017-03-21|1002.26
#2017-03-22|1005.40
#2017-03-23|1001.16
#2017-03-24|1005.67
#2017-03-27|1006.98
#2017-03-28|1024.53
#2017-03-29|1024.38
#2017-03-30|1024.14
#2017-03-31|1022.22
#2017-04-03|1012.07
#2017-04-04|1008.35
#2017-04-05| 997.23
#2017-04-06|1002.70
#2017-04-07| 999.85
#2017-04-10|1008.03
#2017-04-11|1009.00
#2017-04-12| 996.82
#2017-04-13| 990.06
#2017-04-14| .
#2017-04-17|1000.46
#2017-04-18| 995.04
#2017-04-19|1003.43
#2017-04-20|1016.38
#2017-04-21|1008.69
#2017-04-24|1018.43
#2017-04-25|1025.03
#2017-04-26|1029.76
#2017-04-27|1031.83
#2017-04-28|1034.07
#2017-05-01|1032.06
#2017-05-02|1006.48
#2017-05-03|1007.40
#2017-05-04| 997.67
#2017-05-05|1013.63
#2017-05-08|1014.21
#2017-05-09|1026.34
#2017-05-10|1025.79
#2017-05-11|1019.80
#2017-05-12|1013.03
#2017-05-15|1011.14
#2017-05-16|1007.40
#2017-05-17| 980.53
#2017-05-18| 985.61
#2017-05-19| 989.63
#2017-05-22| 998.46
#2017-05-23| 994.04
#2017-05-24| 995.62
#2017-05-25| 992.74
#2017-05-26|1006.49
#2017-05-29| .
#2017-05-30|1017.84
#2017-05-31|1026.23
#2017-06-01|1045.72
#2017-06-02|1044.17
#2017-06-05|1044.86
#2017-06-06|1041.06
#2017-06-07|1046.67
#2017-06-08|1045.45
#2017-06-09|1043.65
#2017-06-12|1052.91
#2017-06-13|1062.33
#2017-06-14|1061.42
#2017-06-15|1059.68
#2017-06-16|1047.28
#2017-06-19|1048.29
#2017-06-20|1042.12
#2017-06-21|1041.21
#2017-06-22|1046.22
#2017-06-23|1046.41
#2017-06-26|1052.82
#2017-06-27|1038.38
#2017-06-28|1049.32
#2017-06-29|1047.67
#2017-06-30|1053.68
#2017-07-03|1065.66
#2017-07-04| .
#2017-07-05|1039.02
#2017-07-06|1020.20
#2017-07-07|1028.54
#2017-07-10|1034.68
#2017-07-11|1042.55
#2017-07-12|1045.10
#2017-07-13|1049.33
#2017-07-14|1057.17
#2017-07-17|1057.17
#2017-07-18|1057.62
#2017-07-19|1060.13
#2017-07-20|1061.61
#2017-07-21|1049.83
#2017-07-24|1047.38
#2017-07-25|1047.76
#2017-07-26|1046.76
#2017-07-27|1053.11
#2017-07-28|1045.22
#2017-07-31|1040.80
#2017-08-01|1021.83
#2017-08-02|1024.38
#2017-08-03|1030.85
#2017-08-04|1043.03
#2017-08-07|1043.72
#2017-08-08|1048.94
#2017-08-09|1046.18
#2017-08-10|1028.58
#2017-08-11|1031.38
#2017-08-14|1043.99
#2017-08-15|1038.89
#2017-08-16|1042.89
#2017-08-17|1023.68
#2017-08-18|1017.60
#2017-08-21|1015.42
#2017-08-22|1024.74
#2017-08-23|1031.68
#2017-08-24|1032.85
#2017-08-25|1034.43
#2017-08-28|1030.97
#2017-08-29|1032.21
#2017-08-30|1042.75
#2017-08-31|1055.93
#2017-09-01|1071.92
#2017-09-04| .
#2017-09-05|1064.67
#2017-09-06|1071.46
#2017-09-07|1066.64
#2017-09-08|1064.91
#2017-09-11|1083.57
#2017-09-12|1095.92
#2017-09-13|1101.80
#2017-09-14|1113.59
#2017-09-15|1118.25
#2017-09-18|1120.32
#2017-09-19|1117.72
#2017-09-20|1120.55
#2017-09-21|1118.55
#2017-09-22|1119.11
#2017-09-25|1129.76
#2017-09-26|1132.07
#2017-09-27|1132.76
#2017-09-28|1132.55
#2017-09-29|1132.84
#2017-10-02|1152.15
#2017-10-03|1169.01
#2017-10-04|1176.51
#2017-10-05|1173.52
#2017-10-06|1180.75
#2017-10-09|1175.12
#2017-10-10|1182.60
#2017-10-11|1184.19
#2017-10-12|1173.76
#2017-10-13|1180.38
#2017-10-16|1181.25
#2017-10-17|1182.49
#2017-10-18|1186.24
#2017-10-19|1179.90
#2017-10-20|1177.43
#2017-10-23|1165.82
#2017-10-24|1180.63
#2017-10-25|1157.51
#2017-10-26|1169.26
#2017-10-27|1152.82
#2017-10-30|1139.53
#2017-10-31|1150.83
#2017-11-01|1147.50
#2017-11-02|1134.29
#2017-11-03|1131.43
#2017-11-06|1124.44
#2017-11-07|1117.56
#2017-11-08|1116.74
#2017-11-09|1113.87
#2017-11-10|1118.02
#2017-11-13|1132.55
#2017-11-14|1122.97
#2017-11-15|1120.76
#2017-11-16|1131.68
#2017-11-17|1136.03
#2017-11-20|1145.16
#2017-11-21|1150.60
#2017-11-22|1143.88
#2017-11-23| .
#2017-11-24|1147.31
#2017-11-27|1147.37
#2017-11-28|1164.30
#2017-11-29|1161.51
#2017-11-30|1160.65
#2017-12-01|1155.85
#2017-12-04|1157.19
#2017-12-05|1149.29
#2017-12-06|1144.86
#2017-12-07|1151.51
#2017-12-08|1157.92
#2017-12-11|1160.43
#2017-12-12|1167.23
#2017-12-13|1162.50
#2017-12-14|1147.73
#2017-12-15|1156.48
#2017-12-18|1171.17
#2017-12-19|1170.32
#2017-12-20|1172.28
#2017-12-21|1170.86
#2017-12-22|1164.27
#2017-12-25| .
#2017-12-26|1157.63
#2017-12-27|1150.31
#2017-12-28|1157.37
#2017-12-29|1145.41
#2018-01-01| .
#2018-01-02|1164.22
#2018-01-03|1171.63
#2018-01-04|1192.67
#2018-01-05|1202.84
#2018-01-08|1213.25
#2018-01-09|1212.83
#2018-01-10|1200.58
#2018-01-11|1223.20
#2018-01-12|1228.76
#2018-01-15| .
#2018-01-16|1222.75
#2018-01-17|1212.27
#2018-01-18|1202.37
#2018-01-19|1201.61
#2018-01-22|1203.31
#2018-01-23|1202.22
#2018-01-24|1211.16
#2018-01-25|1187.34
#2018-01-26|1201.48
#2018-01-29|1189.75
#2018-01-30|1178.61
#2018-01-31|1173.63
#2018-02-01|1169.06
#2018-02-02|1140.56
#2018-02-05|1099.39
#2018-02-06|1135.13
#2018-02-07|1146.73
#2018-02-08|1094.67
#2018-02-09|1100.39
#2018-02-12|1116.67
#2018-02-13|1110.33
#2018-02-14|1123.92
#2018-02-15|1132.49
#2018-02-16|1120.01
#2018-02-19| .
#2018-02-20|1115.25
#2018-02-21|1111.61
#2018-02-22|1119.02
#2018-02-23|1125.98
#2018-02-26|1139.73
#2018-02-27|1111.71
#2018-02-28|1096.78
#2018-03-01|1067.54
#2018-03-02|1068.29
#2018-03-05|1077.39
#2018-03-06|1079.76
#2018-03-07|1079.19
#2018-03-08|1079.77
#2018-03-09|1089.66
#2018-03-12|1098.65
#2018-03-13|1096.90
#2018-03-14|1085.28
#2018-03-15|1086.68
#2018-03-16|1090.69
#2018-03-19|1072.98
#2018-03-20|1069.01
#2018-03-21|1083.45
#2018-03-22|1050.96
#2018-03-23|1025.35
#2018-03-26|1048.67
#2018-03-27|1022.58
#2018-03-28|1012.80
#2018-03-29|1035.27
#2018-03-30| .
#2018-04-02|1010.01
#2018-04-03|1041.16
#2018-04-04|1068.98
#2018-04-05|1084.31
#2018-04-06|1067.52
#2018-04-09|1064.54
#2018-04-10|1092.76
#2018-04-11|1088.94
#2018-04-12|1084.50
#2018-04-13|1082.72
#2018-04-16|1088.56
#2018-04-17|1088.47
#2018-04-18|1087.82
#2018-04-19|1068.55
#2018-04-20|1055.58
#2018-04-23|1058.74
#2018-04-24|1054.65
#2018-04-25|1058.44
#2018-04-26|1057.77
#2018-04-27|1059.40
#2018-04-30|1041.96
#2018-05-01|1042.15
#2018-05-02|1040.13
#2018-05-03|1027.73
#2018-05-04|1044.34
#2018-05-07|1046.90
#2018-05-08|1045.01
#2018-05-09|1042.89
#2018-05-10|1054.67
#2018-05-11|1050.75
#2018-05-14|1045.88
#2018-05-15|1044.14
#2018-05-16|1063.26
#2018-05-17|1067.74
#2018-05-18|1055.63
#2018-05-21|1067.74
#2018-05-22|1060.92
#2018-05-23|1053.45
#2018-05-24|1059.08
#2018-05-25|1056.54
#2018-05-28| .
#2018-05-29|1043.74
#2018-05-30|1057.09
#2018-05-31|1084.27
#2018-06-01|1097.75
#2018-06-04|1109.66
#2018-06-05|1106.43
#2018-06-06|1133.02
#2018-06-07|1135.32
#2018-06-08|1139.86
#2018-06-11|1148.17
#2018-06-12|1150.26
#2018-06-13|1148.60
#2018-06-14|1148.33
#2018-06-15|1151.61
#2018-06-18|1160.33
#2018-06-19|1133.30
#2018-06-20|1137.44
#2018-06-21|1114.02
#2018-06-22|1105.27
#2018-06-25|1092.41
#2018-06-26|1101.11
#2018-06-27|1092.51
#2018-06-28|1089.17
#2018-06-29|1072.28
#2018-07-02|1068.41
#2018-07-03|1047.65
#2018-07-04| .
#2018-07-05|1057.28
#2018-07-06|1057.21
#2018-07-09|1076.82
#2018-07-10|1085.05
#2018-07-11|1065.20
#2018-07-12|1063.01
#2018-07-13|1065.66
#2018-07-16|1058.40
#2018-07-17|1072.26
#2018-07-18|1073.20
#2018-07-19|1064.74
#2018-07-20|1053.83
#2018-07-23|1046.23
#2018-07-24|1046.61
#2018-07-25|1037.38
#2018-07-26|1018.50
#2018-07-27|1023.09
#2018-07-30|1024.99
#2018-07-31|1032.72
#2018-08-01|1018.22
#2018-08-02|1042.41
#2018-08-03|1055.96
#2018-08-06|1051.68
#2018-08-07|1076.58
#2018-08-08|1069.63
#2018-08-09|1054.22
#2018-08-10|1039.32
#2018-08-13|1025.01
#2018-08-14|1025.36
#2018-08-15|1016.46
#2018-08-16|1022.00
#2018-08-17|1012.03
#2018-08-20|1022.28
#2018-08-21|1035.39
#2018-08-22|1016.62
#2018-08-23|1008.68
#2018-08-24|1014.67
#2018-08-27|1039.51
#2018-08-28|1033.42
#2018-08-29|1025.70
#2018-08-30|1007.85
#2018-08-31| 999.26
#2018-09-03| .
#2018-09-04| 986.68
#2018-09-05| 984.14
#2018-09-06| 978.53
#2018-09-07| 961.55
#2018-09-10| 977.10
#2018-09-11| 969.24
#2018-09-12| 974.30
#2018-09-13| 978.00
#2018-09-14| 985.88
#2018-09-17| 985.77
#2018-09-18| 979.17
#2018-09-19|1000.99
#2018-09-20|1010.60
#2018-09-21|1002.98
#2018-09-24| 986.71
#2018-09-25| 968.17
#2018-09-26| 972.38
#2018-09-27| 968.35
#2018-09-28| 944.90
#2018-10-01| 975.30
#2018-10-02| 962.11
#2018-10-03| 960.35
#2018-10-04| 948.37
#2018-10-05| 931.56
#2018-10-08| 932.35
#2018-10-09| 912.37
#2018-10-10| 894.05
#2018-10-11| 885.98
#2018-10-12| 880.59
#2018-10-15| 889.04
#2018-10-16| 904.67
#2018-10-17| 892.80
#2018-10-18| 876.96
#2018-10-19| 877.36
#2018-10-22| 878.35
#2018-10-23| 908.05
#2018-10-24| 874.24
#2018-10-25| 920.26
#2018-10-26| 929.15
#2018-10-29| 947.33
#2018-10-30| 951.74
#2018-10-31| 980.48
#2018-11-01| 987.04
#2018-11-02| 985.70
#2018-11-05| 985.85
#2018-11-06| 989.17
#2018-11-07|1002.82
#2018-11-08|1000.89
#2018-11-09| 983.81
#2018-11-12| 972.20
#2018-11-13| 982.71
#2018-11-14| 985.97
#2018-11-15| 985.88
#2018-11-16| 986.70
#2018-11-19| 986.58
#2018-11-20| 969.91
#2018-11-21| 973.83
#2018-11-22| .
#2018-11-23| 970.14
#2018-11-26|1004.51
#2018-11-27| 990.81
#2018-11-28|1004.53
#2018-11-29| 994.26
#2018-11-30|1010.65
#2018-12-03|1028.75
#2018-12-04| 993.05
#2018-12-05| .
#2018-12-06| 980.94
#2018-12-07| 957.16
#2018-12-10| 947.69
#2018-12-11| 949.41
#2018-12-12| 960.91
#2018-12-13| 954.73
#2018-12-14| 944.02
#2018-12-17| 926.11
#2018-12-18| 921.60
#2018-12-19| 913.06
#2018-12-20| 895.33
#2018-12-21| 880.97
#2018-12-24| 851.01
#2018-12-25| .
#2018-12-26| 891.40
#2018-12-27| 889.48
#2018-12-28| 897.34
#2018-12-31| 891.92
#2019-01-01| .
#2019-01-02| 886.86
#2019-01-03| 861.66
#2019-01-04| 894.33
#2019-01-07| 920.31
#2019-01-08| 933.15
#2019-01-09| 952.59
#2019-01-10| 955.27
#2019-01-11| 975.16
#2019-01-14| 976.54
#2019-01-15| 974.83
#2019-01-16| 967.63
#2019-01-17| 977.68
#2019-01-18| 963.79
#2019-01-21| .
#2019-01-22| 951.38
#2019-01-23| 934.81
#2019-01-24| 948.56
#2019-01-25| 967.45
#2019-01-28| 960.72
#2019-01-29| 963.22
#2019-01-30| 976.68
#2019-01-31| 976.67
#2019-02-01| 978.23
#2019-02-04| 980.31
#2019-02-05| 989.34
#2019-02-06| 991.55
#2019-02-07| 956.69
#2019-02-08| 952.48
#2019-02-11| 957.45
#2019-02-12| 968.55
#2019-02-13| 966.54
#2019-02-14| 963.61
#2019-02-15| 976.31
#2019-02-18| .
#2019-02-19| 984.85
#2019-02-20| 990.71
#2019-02-21| 975.11
#2019-02-22| 982.20
#2019-02-25| 987.44
#2019-02-26| 987.73
#2019-02-27| 995.89
#2019-02-28| 995.12
#2019-03-01| 984.53
#2019-03-04| 976.73
#2019-03-05| 970.87
#2019-03-06| 958.19
#2019-03-07| 949.05
#2019-03-08| 949.76
#2019-03-11| 963.11
#2019-03-12| 956.81
#2019-03-13| 959.90
#2019-03-14| 950.38
#2019-03-15| 944.67
#2019-03-18| 943.83
#2019-03-19| 948.29
#2019-03-20| 934.39
#2019-03-21| 944.84
#2019-03-22| 919.62
#2019-03-25| 919.78
#2019-03-26| 933.58
#2019-03-27| 933.96
#2019-03-28| 941.92
#2019-03-29| 946.18
#2019-04-01| 970.62
#2019-04-02| 970.05
#2019-04-03| 985.30
#2019-04-04| 982.13
#2019-04-05| 990.40
#2019-04-08| 993.95
#2019-04-09| 985.48
#2019-04-10| 996.50
#2019-04-11| 994.64
#2019-04-12|1003.93
#2019-04-15| 998.15
#2019-04-16|1005.17
#2019-04-17|1009.59
#2019-04-18|1008.43
#2019-04-19| .
#2019-04-22| 991.82
#2019-04-23| 998.00
#2019-04-24| 994.73
#2019-04-25| 967.75
#2019-04-26| 986.20
#2019-04-29| 987.55
#2019-04-30| 981.77
#2019-05-01| 967.88
#2019-05-02| 967.66
#2019-05-03| 980.59
#2019-05-06| 972.43
#2019-05-07| 965.44
#2019-05-08| 959.87
#2019-05-09| 946.82
#2019-05-10| 950.22
#2019-05-13| 916.36
#2019-05-14| 928.24
#2019-05-15| 933.12
#2019-05-16| 930.16
#2019-05-17| 914.52
#2019-05-20| 908.13
#2019-05-21| 911.63
#2019-05-22| 882.74
#2019-05-23| 873.67
#2019-05-24| 871.62
#2019-05-27| .
#2019-05-28| 869.32
#2019-05-29| 866.21
#2019-05-30| 866.48
#2019-05-31| 841.51
#2019-06-03| 850.53
#2019-06-04| 889.24
#2019-06-05| 893.24
#2019-06-06| 895.42
#2019-06-07| 901.37
#2019-06-10| 914.66
#2019-06-11| 922.33
#2019-06-12| 909.88
#2019-06-13| 921.45
#2019-06-14| 915.85
#2019-06-17| 925.51
#2019-06-18| 933.02
#2019-06-19| 933.81
#2019-06-20| 936.56
#2019-06-21| 937.33
#2019-06-24| 935.48
#2019-06-25| 934.61
#2019-06-26| 939.19
#2019-06-27| 953.11
#2019-06-28| 955.44
#2019-07-01| 958.57
#2019-07-02| 949.15
#2019-07-03| 957.55
#2019-07-04| .
#2019-07-05| 958.09
#2019-07-08| 947.76
#2019-07-09| 941.88
#2019-07-10| 949.77
#2019-07-11| 952.80
#2019-07-12| 976.27
#2019-07-15| 980.33
#2019-07-16| 981.12
#2019-07-17| 968.54
#2019-07-18| 962.92
#2019-07-19| 969.54
#2019-07-22| 969.03
#2019-07-23| 989.78
#2019-07-24|1001.66
#2019-07-25| 959.12
#2019-07-26| 957.84
#2019-07-29| 960.54
#2019-07-30| 958.48
#2019-07-31| 963.87
#2019-08-01| 941.75
#2019-08-02| 935.29
#2019-08-05| 917.04
#2019-08-06| 929.33
#2019-08-07| 932.76
#2019-08-08| 947.23
#2019-08-09| 932.89
#2019-08-12| 915.18
#2019-08-13| 924.11
#2019-08-14| 884.16
#2019-08-15| 871.58
#2019-08-16| 888.73
#2019-08-19| 901.75
#2019-08-20| 892.59
#2019-08-21| 895.11
#2019-08-22| 896.47
#2019-08-23| 865.77
#2019-08-26| 872.04
#2019-08-27| 867.08
#2019-08-28| 881.33
#2019-08-29| 895.40
#2019-08-30| 901.97
#2019-09-02| .
#2019-09-03| 894.15
#2019-09-04| 909.26
#2019-09-05| 935.72
#2019-09-06| 936.23
#2019-09-09| 955.82
#2019-09-10| 964.36
#2019-09-11| 974.17
#2019-09-12| 976.34
#2019-09-13| 976.72
#2019-09-16| 957.29
#2019-09-17| 962.23
#2019-09-18| 957.66
#2019-09-19| 953.25
#2019-09-20| 946.18
#2019-09-23| 947.34
#2019-09-24| 925.36
#2019-09-25| 938.02
#2019-09-26| 947.78
#2019-09-27| 945.27
#2019-09-30| 948.12
#2019-10-01| 928.81
#2019-10-02| 903.31
#2019-10-03| 900.94
#2019-10-04| 902.52
#2019-10-07| 902.26
#2019-10-08| 886.40
#2019-10-09| 894.58
#2019-10-10| 904.52
#2019-10-11| 927.26
#2019-10-14| 933.64
#2019-10-15| 950.68
#2019-10-16| 956.90
#2019-10-17| 956.58
#2019-10-18| 959.72
#2019-10-21| 954.62
#2019-10-22| 966.28
#2019-10-23| 969.52
#2019-10-24| 979.15
#2019-10-25|1006.77
#2019-10-28|1006.80
#2019-10-29|1009.17
#2019-10-30|1004.49
#2019-10-31|1001.90
#2019-11-01|1022.27
#2019-11-04|1039.71
#2019-11-05|1040.23
#2019-11-06|1044.08
#2019-11-07|1053.73
#2019-11-08|1059.62
#2019-11-11|1064.27
#2019-11-12|1063.48
#2019-11-13|1038.38
#2019-11-14|1038.00
#2019-11-15|1045.02
#2019-11-18|1041.74
#2019-11-19|1041.68
#2019-11-20|1019.65
#2019-11-21|1016.59
#2019-11-22|1014.53
#2019-11-25|1027.86
#2019-11-26|1025.35
#2019-11-27|1030.44
#2019-11-28|1030.44
#2019-11-29|1023.50
#2019-12-02|1026.99
#2019-12-03|1014.47
#2019-12-04|1017.55
#2019-12-05|1017.82
#2019-12-06|1029.24
#2019-12-09|1028.66
#2019-12-10|1034.06
#2019-12-11|1041.00
#2019-12-12|1062.68
#2019-12-13|1050.84
#2019-12-16|1077.46
#2019-12-17|1080.59
#2019-12-18|1103.18
#2019-12-19|1105.62
#2019-12-20|1107.11
#2019-12-23|1110.89
#2019-12-24|1112.03
#2019-12-25| .
#2019-12-26|1116.31
#2019-12-27|1114.79
#2019-12-30|1099.46
#2019-12-31|1102.89
#2020-01-01| .
#2020-01-02|1121.27
#2020-01-03|1110.91
#2020-01-06|1108.86
#2020-01-07|1115.64
#2020-01-08|1131.31
#2020-01-09|1124.35
#2020-01-10|1112.47
#2020-01-13|1145.86
#2020-01-14|1158.56
#2020-01-15|1141.09
#2020-01-16|1149.02
#2020-01-17|1147.54
#2020-01-20| .
#2020-01-21|1163.88
#2020-01-22|1175.44
#2020-01-23|1179.45
#2020-01-24|1162.09
#2020-01-27|1141.19
#2020-01-28|1147.32
#2020-01-29|1157.24
#2020-01-30|1192.97
#2020-01-31|1188.71
#2020-02-03|1284.26
#2020-02-04|1371.15
#2020-02-05|1262.60
#2020-02-06|1257.45
#2020-02-07|1246.10
#2020-02-10|1264.41
#2020-02-11|1279.52
#2020-02-12|1284.08
#2020-02-13|1306.88
#2020-02-14|1291.86
#2020-02-17| .
#2020-02-18|1328.58
#2020-02-19|1377.95
#2020-02-20|1370.92
#2020-02-21|1355.97
#2020-02-24|1279.95
#2020-02-25|1229.65
#2020-02-26|1211.98
#2020-02-27|1123.29
#2020-02-28|1114.80
#2020-03-02|1185.47
#2020-03-03|1165.61
#2020-03-04|1186.91
#2020-03-05|1139.57
#2020-03-06|1102.10
#2020-03-09| 977.07
#2020-03-10|1044.46
#2020-03-11|1007.01
#2020-03-12| 899.45
#2020-03-13| 926.94
#2020-03-16| 778.03
#2020-03-17| 764.03
#2020-03-18| 642.66
#2020-03-19| 703.41
#2020-03-20| 696.02
#2020-03-23| 683.61
#2020-03-24| 799.16
#2020-03-25| 845.70
#2020-03-26| 859.34
#2020-03-27| 825.26
#2020-03-30| 815.12
#2020-03-31| 818.89
#2020-04-01| 754.33
#2020-04-02| 725.98
#2020-04-03| 730.47
#2020-04-06| 799.01
#2020-04-07| 843.41
#2020-04-08| 879.57
#2020-04-09| 913.44
#2020-04-10| 913.44
#2020-04-13| 947.30
#2020-04-14| 996.28
#2020-04-15| 986.83
#2020-04-16| 987.57
#2020-04-17|1020.24
#2020-04-20| 999.75
#2020-04-21| 943.91
#2020-04-22| 979.93
#2020-04-23| 969.82
#2020-04-24| 993.57
#2020-04-27|1063.60
#2020-04-28|1054.34
#2020-04-29|1098.89
#2020-04-30|1064.91
#2020-05-01| 984.09
#2020-05-04|1020.39
#2020-05-05|1032.62
#2020-05-06|1040.97
#2020-05-07|1046.84
#2020-05-08|1103.62
#2020-05-11|1083.82
#2020-05-12|1068.52
#2020-05-13|1029.13
#2020-05-14|1053.71
#2020-05-15|1056.19
#2020-05-18|1109.72
#2020-05-19|1101.13
#2020-05-20|1121.32
#2020-05-21|1134.86
#2020-05-22|1130.03
#2020-05-25|1130.03
#2020-05-26|1159.72
#2020-05-27|1176.63
#2020-05-28|1145.71
#2020-05-29|1156.82
#2020-06-01|1216.46
#2020-06-02|1215.38
#2020-06-03|1245.76
#2020-06-04|1243.96
#2020-06-05|1292.01
#2020-06-08|1344.24
#2020-06-09|1307.49
#2020-06-10|1349.40
#2020-06-11|1260.20
#2020-06-12|1257.88
#2020-06-15|1297.61
#2020-06-16|1297.42
#2020-06-17|1293.33
#2020-06-18|1299.67
#2020-06-19|1295.00
#2020-06-22|1290.84
#2020-06-23|1295.43
#2020-06-24|1241.40
#2020-06-25|1264.16
#2020-06-26|1231.60
#2020-06-29|1283.09
#2020-06-30|1335.74
#2020-07-01|1350.20
#2020-07-02|1419.66
#2020-07-03| .
#2020-07-06|1540.23
#2020-07-07|1542.75
#2020-07-08|1525.08
#2020-07-09|1524.39
#2020-07-10|1642.57
#2020-07-13|1611.55
#2020-07-14|1642.82
#2020-07-15|1692.20
#2020-07-16|1666.15
#2020-07-17|1660.17
#2020-07-20|1748.55
#2020-07-21|1701.09
#2020-07-22|1726.42
#2020-07-23|1677.26
#2020-07-24|1606.23
#2020-07-27|1690.90
#2020-07-28|1649.76
#2020-07-29|1666.86
#2020-07-30|1642.60
#2020-07-31|1592.65
#2020-08-03|1640.53
#2020-08-04|1648.17
#2020-08-05|1662.53
#2020-08-06|1666.03
#2020-08-07|1640.54
#2020-08-10|1638.18
#2020-08-11|1622.17
#2020-08-12|1741.67
#2020-08-13|1777.08
#2020-08-14|1800.15
#2020-08-17|1936.29
#2020-08-18|1964.87
#2020-08-19|1951.89
#2020-08-20|2028.99
#2020-08-21|2055.16
#2020-08-24|2056.07
#2020-08-25|2055.93
#2020-08-26|2141.12
#2020-08-27|2200.16
#2020-08-28|2191.50
#2020-08-31|2369.29
#2020-09-01|2295.67
#2020-09-02|2224.98
#2020-09-03|2065.35
#2020-09-04|2108.08
#2020-09-07| .
#2020-09-08|1823.75
#2020-09-09|1946.40
#2020-09-10|1946.15
#2020-09-11|1959.00
#2020-09-14|2130.41
#2020-09-15|2231.11
#2020-09-16|2198.23
#2020-09-17|2139.94
#2020-09-18|2203.53
#2020-09-21|2194.16
#2020-09-22|2101.31
#2020-09-23|1943.81
#2020-09-24|1966.39
#2020-09-25|2031.16
#2020-09-28|2095.77
#2020-09-29|2082.93
#2020-09-30|2125.25
#2020-10-01|2203.20
#2020-10-02|2094.69
#2020-10-05|2148.32
#2020-10-06|2099.65
#2020-10-07|2163.98
#2020-10-08|2172.95
#2020-10-09|2196.62
#2020-10-12|2234.97
#2020-10-13|2245.77
#2020-10-14|2290.18
#2020-10-15|2259.75
#2020-10-16|2235.11
#2020-10-19|2202.31
#2020-10-20|2193.52
#2020-10-21|2199.57
#2020-10-22|2227.04
#2020-10-23|2208.44
#2020-10-26|2187.91
#2020-10-27|2192.29
#2020-10-28|2106.63
#2020-10-29|2141.40
#2020-10-30|2053.76
#2020-11-02|2103.62
#2020-11-03|2205.25
#2020-11-04|2181.15
#2020-11-05|2273.35
#2020-11-06|2239.62
#2020-11-09|2238.92
#2020-11-10|2226.97
#2020-11-11|2244.27
#2020-11-12|2206.90
#2020-11-13|2223.48
#2020-11-16|2244.06
#2020-11-17|2355.05
#2020-11-18|2513.60
#2020-11-19|2555.71
#2020-11-20|2519.57
#2020-11-23|2651.80
#2020-11-24|2804.53
#2020-11-25|2844.77
#2020-11-26|2844.77
#2020-11-27|2886.44
#2020-11-30|2809.54
#2020-12-01|2886.52
#2020-12-02|2823.74
#2020-12-03|2907.16
#2020-12-04|2940.31
#2020-12-07|3081.57
#2020-12-08|3105.52
#2020-12-09|2961.89
#2020-12-10|3018.06
#2020-12-11|2946.33
#2020-12-14|3040.95
#2020-12-15|3030.20
#2020-12-16|2991.85
#2020-12-17|3113.74
#2020-12-18|3233.75
#2020-12-21|3074.00
#2020-12-22|3040.81
#2020-12-23|3079.89
#2020-12-24|3126.61
#2020-12-25|3126.61
#2020-12-28|3134.68
#2020-12-29|3137.17
#2020-12-30|3246.25
#2020-12-31|3280.57
#2021-01-01|3280.57
#2021-01-04|3349.39
#2021-01-05|3385.67
#2021-01-06|3485.78
#2021-01-07|3715.82
#2021-01-08|3936.56
#2021-01-11|3710.82
#2021-01-12|3884.77
#2021-01-13|3895.43
#2021-01-14|3882.25
#2021-01-15|3793.41
#2021-01-18|3793.41
#2021-01-19|3887.93
#2021-01-20|3937.43
#2021-01-21|3928.76
#2021-01-22|3928.35
#2021-01-25|4030.33
#2021-01-26|4023.65
#2021-01-27|3919.91
#2021-01-28|3832.11
#2021-01-29|3673.59
#2021-02-01|3856.62
#2021-02-02|3980.70
#2021-02-03|3937.28
#2021-02-04|3922.34
#2021-02-05|3943.58
#2021-02-08|4004.17
#2021-02-09|3955.42
#2021-02-10|3792.46
#2021-02-11|3804.27
#2021-02-12|3821.26
#2021-02-15|3821.26
#2021-02-16|3755.87
#2021-02-17|3757.56
#2021-02-18|3707.55
#2021-02-19|3700.90
#2021-02-22|3472.07
#2021-02-23|3404.65
#2021-02-24|3587.33
#2021-02-25|3340.57
#2021-02-26|3323.51
#2021-03-01|3497.57
#2021-03-02|3403.99
#2021-03-03|3277.31
#2021-03-04|3139.76
#2021-03-05|3085.83
#2021-03-08|2982.48
#2021-03-09|3362.18
#2021-03-10|3371.29
#2021-03-11|3481.43
#2021-03-12|3489.90
#2021-03-15|3533.19
#2021-03-16|3395.90
#2021-03-17|3513.52
#2021-03-18|3325.94
#2021-03-19|3336.75
#2021-03-22|3375.83
#2021-03-23|3309.00
#2021-03-24|3189.98
#2021-03-25|3241.68
#2021-03-26|3167.88
#2021-03-29|3125.04
#2021-03-30|3238.13
#2021-03-31|3344.57
#2021-04-01|3327.71
#2021-04-02|3327.71
#2021-04-05|3463.89
#2021-04-06|3476.07
#2021-04-07|3385.56
#2021-04-08|3421.85
#2021-04-09|3402.90
#2021-04-12|3488.99
#2021-04-13|3686.89
#2021-04-14|3583.97
#2021-04-15|3608.89
#2021-04-16|3614.26
#2021-04-19|3518.77
#2021-04-20|3500.88
#2021-04-21|3618.42
#2021-04-22|3528.54
#2021-04-23|3587.14
#2021-04-26|3625.82
#2021-04-27|3518.38
#2021-04-28|3480.98
#2021-04-29|3384.86
#2021-04-30|3502.49
#2021-05-03|3420.30
#2021-05-04|3362.15
#2021-05-05|3377.57
#2021-05-06|3360.21
#2021-05-07|3408.60
#2021-05-10|3234.34
#2021-05-11|3173.00
#2021-05-12|3043.47
#2021-05-13|2996.11
#2021-05-14|3082.57
#2021-05-17|3046.11
#2021-05-18|3042.31
#2021-05-19|2984.37
#2021-05-20|3076.13
#2021-05-21|3081.95
#2021-05-24|3166.52
#2021-05-25|3154.63
#2021-05-26|3237.60
#2021-05-27|3317.25
#2021-05-28|3288.26
#2021-05-31|3288.26
#2021-06-01|3298.42
#2021-06-02|3233.89
#2021-06-03|3162.93
#2021-06-04|3259.10
#2021-06-07|3270.25
#2021-06-08|3269.87
#2021-06-09|3238.90
#2021-06-10|3257.61
#2021-06-11|3265.31
#2021-06-14|3277.88
#2021-06-15|3215.20
#2021-06-16|3232.80
#2021-06-17|3248.10
#2021-06-18|3250.12
#2021-06-21|3259.52
#2021-06-22|3273.35
#2021-06-23|3405.56
#2021-06-24|3492.14
#2021-06-25|3467.55
#2021-06-28|3506.09
#2021-06-29|3485.04
#2021-06-30|3479.47
#2021-07-01|3479.46
#2021-07-02|3483.94
#2021-07-05|3483.94
#2021-07-06|3391.21
#2021-07-07|3324.13
#2021-07-08|3340.84
#2021-07-09|3389.88
#2021-07-12|3499.01
#2021-07-13|3427.87
#2021-07-14|3365.31
#2021-07-15|3340.95
#2021-07-16|3293.08
#2021-07-19|3279.76
#2021-07-20|3367.81
#2021-07-21|3363.62
#2021-07-22|3322.13
#2021-07-23|3302.78
#2021-07-26|3365.53
#2021-07-27|3308.66
#2021-07-28|3323.89
#2021-07-29|3463.81
#2021-07-30|3486.00
#2021-08-02|3565.69
#2021-08-03|3577.59
#2021-08-04|3528.21
#2021-08-05|3550.27
#2021-08-06|3503.92
#2021-08-09|3549.87
#2021-08-10|3546.78
#2021-08-11|3542.34
#2021-08-12|3590.24
#2021-08-13|3557.69
#2021-08-16|3442.23
#2021-08-17|3334.63
#2021-08-18|3416.89
#2021-08-19|3337.29
#2021-08-20|3361.48
#2021-08-23|3453.53
#2021-08-24|3482.19
#2021-08-25|3495.69
#2021-08-26|3441.11
#2021-08-27|3499.31
#2021-08-30|3552.94
#2021-08-31|3567.61
#2021-09-01|3561.87
#2021-09-02|3553.48
#2021-09-03|3552.38
#2021-09-06|3552.38
#2021-09-07|3619.52
#2021-09-08|3620.35
#2021-09-09|3617.69
#2021-09-10|3552.59
#2021-09-13|3593.95
#2021-09-14|3598.85
#2021-09-15|3662.93
#2021-09-16|3660.26
#2021-09-17|3663.93
#2021-09-20|3525.93
#2021-09-21|3560.35
#2021-09-22|3627.93
#2021-09-23|3665.26
#2021-09-24|3741.31
#2021-09-27|3820.10
#2021-09-28|3767.68
#2021-09-29|3777.27
#2021-09-30|3745.15
#2021-10-01|3753.72
#2021-10-04|3789.21
#2021-10-05|3788.96
#2021-10-06|3786.74
#2021-10-07|3869.19
#2021-10-08|3859.70
#2021-10-11|3875.04
#2021-10-12|3944.67
#2021-10-13|3956.80
#2021-10-14|3990.00
#2021-10-15|4086.42
#2021-10-18|4172.15
#2021-10-19|4147.23
#2021-10-20|4172.13
#2021-10-21|4290.75
#2021-10-22|4330.95
#2021-10-25|4744.86
#2021-10-26|4713.69
#2021-10-27|4755.59
#2021-10-28|4927.52
#2021-10-29|5068.26
#2021-11-01|5435.98
#2021-11-02|5306.63
#2021-11-03|5478.00
#2021-11-04|5562.27
#2021-11-05|5530.48
#2021-11-08|5342.97
#2021-11-09|4835.34
#2021-11-10|4980.24
#2021-11-11|4987.30
#2021-11-12|4892.41
#2021-11-15|4830.31
#2021-11-16|4973.86
#2021-11-17|5110.44
#2021-11-18|5114.13
#2021-11-19|5250.68
#2021-11-22|5354.49
#2021-11-23|5168.11
#2021-11-24|5185.53
#2021-11-25|5185.53
#2021-11-26|5026.44
#2021-11-29|5222.03
#2021-11-30|5215.84
#2021-12-01|5042.10
#2021-12-02|5040.23
#2021-12-03|4761.95
#2021-12-06|4749.82
#2021-12-07|4935.32
#2021-12-08|4994.12
#2021-12-09|4742.48
#2021-12-10|4845.78
#2021-12-13|4611.21
#2021-12-14|4569.06
#2021-12-15|4641.00
#2021-12-16|4463.07
#2021-12-17|4447.95
#2021-12-20|4306.34
#2021-12-21|4463.76
#2021-12-22|4737.71
#2021-12-23|4957.51
#2021-12-24|4957.51
#2021-12-27|5071.54
#2021-12-28|5048.13
#2021-12-29|5038.24
#2021-12-30|4985.73
#2021-12-31|4948.15
#2022-01-03|5490.89
#2022-01-04|5393.77
#2022-01-05|5136.95
#2022-01-06|5075.93
#2022-01-07|4928.80
#2022-01-10|5015.65
#2022-01-11|5044.51
#2022-01-12|5193.07
#2022-01-13|4940.62
#2022-01-14|4996.13
#2022-01-17|4996.13
#2022-01-18|4891.98
#2022-01-19|4707.02
#2022-01-20|4673.78
#2022-01-21|4456.75
#2022-01-24|4404.67
#2022-01-25|4343.01
#2022-01-26|4411.57
#2022-01-27|4003.26
#2022-01-28|4057.55
#2022-01-31|4421.55
#2022-02-01|4424.35
#2022-02-02|4330.91
#2022-02-03|4248.28
#2022-02-04|4318.42
#2022-02-07|4255.16
#2022-02-08|4305.80
#2022-02-09|4369.00
#2022-02-10|4251.54
#2022-02-11|4067.36
#2022-02-14|4124.57
#2022-02-15|4326.50
#2022-02-16|4337.08
#2022-02-17|4134.01
#2022-02-18|4069.17
#2022-02-21|4069.17
#2022-02-22|3907.72
#2022-02-23|3681.54
#2022-02-24|3819.51
#2022-02-25|3877.91
#2022-02-28|4074.17
#2022-03-01|4003.65
#2022-03-02|4106.01
#2022-03-03|3935.82
#2022-03-04|3883.11
#2022-03-07|3712.73
#2022-03-08|3792.95
#2022-03-09|3948.52
#2022-03-10|3871.03
#2022-03-11|3707.49
#2022-03-14|3593.37
#2022-03-15|3740.41
#2022-03-16|3916.34
#2022-03-17|4026.85
#2022-03-18|4163.76
#2022-03-21|4197.45
#2022-03-22|4477.34
#2022-03-23|4475.97
#2022-03-24|4541.88
#2022-03-25|4514.52
#2022-03-28|4804.57
#2022-03-29|4893.78
#2022-03-30|4848.55
#2022-03-31|4764.68
#2022-04-01|4772.72
#2022-04-04|4989.74
#2022-04-05|4752.86
#2022-04-06|4569.94
#2022-04-07|4594.18
#2022-04-08|4484.95
#2022-04-11|4322.80
#2022-04-12|4361.75
#2022-04-13|4493.65
#2022-04-14|4357.49
#2022-04-15|4357.49
#2022-04-18|4423.52
#2022-04-19|4538.55
#2022-04-20|4356.37
#2022-04-21|4444.40
#2022-04-22|4408.49
#2022-04-25|4390.33
#2022-04-26|3928.88
#2022-04-27|3957.31
#2022-04-28|3953.04
#2022-04-29|3905.22
#2022-05-02|4031.84
#2022-05-03|4070.48
#2022-05-04|4249.41
#2022-05-05|3934.83
#2022-05-06|3892.05
#2022-05-09|3572.67
#2022-05-10|3617.55
#2022-05-11|3351.92
#2022-05-12|3332.37
#2022-05-13|3532.98
#2022-05-16|3352.04
#2022-05-17|3512.11
#2022-05-18|3291.13
#2022-05-19|3303.70
#2022-05-20|3126.26
#2022-05-23|3173.88
#2022-05-24|2988.81
#2022-05-25|3113.01
#2022-05-26|3320.01
#2022-05-27|3529.24
#2022-05-30|3529.24
#2022-05-31|3528.17
#2022-06-01|3456.37
#2022-06-02|3596.59
#2022-06-03|3319.94
#2022-06-06|3369.53
#2022-06-07|3384.82
#2022-06-08|3408.65
#2022-06-09|3367.82
#2022-06-10|3253.65
#2022-06-13|3027.85
#2022-06-14|3094.05
#2022-06-15|3235.85
#2022-06-16|2964.54
#2022-06-17|3010.14
#2022-06-20|3010.14
#2022-06-21|3249.18
#2022-06-22|3241.35
#2022-06-23|3239.58
#2022-06-24|3379.52
#2022-06-27|3368.82
#2022-06-28|3225.52
#2022-06-29|3164.67
#2022-06-30|3098.27
#2022-07-01|3136.86
#2022-07-04|3136.86
#2022-07-05|3199.53
#2022-07-06|3179.24
#2022-07-07|3350.48
#2022-07-08|3413.01
#2022-07-11|3212.68
#2022-07-12|3214.22
#2022-07-13|3255.73
#2022-07-14|3263.28
#2022-07-15|3303.84
#2022-07-18|3309.66
#2022-07-19|3399.04
#2022-07-20|3431.95
#2022-07-21|3698.37
#2022-07-22|3685.77
#2022-07-25|3643.37
#2022-07-26|3524.08
#2022-07-27|3720.52
#2022-07-28|3813.65
#2022-07-29|4002.85
#2022-08-01|4020.73
#2022-08-02|4054.33
#2022-08-03|4148.81
#2022-08-04|4129.54
#2022-08-05|3910.72
#2022-08-08|3961.73
#2022-08-09|3861.91
#2022-08-10|4006.72
#2022-08-11|3942.71
#2022-08-12|4102.89
#2022-08-15|4196.49
#2022-08-16|4168.37
#2022-08-17|4123.29
#2022-08-18|4115.73
#2022-08-19|4039.53
#2022-08-22|3928.41
#2022-08-23|4000.02
#2022-08-24|4018.52
#2022-08-25|4031.54
#2022-08-26|3916.96
#2022-08-29|3887.43
#2022-08-30|3803.58
#2022-08-31|3773.90
#2022-09-01|3789.95
#2022-09-02|3711.92
#2022-09-05|3711.92
#2022-09-06|3748.40
#2022-09-07|3871.27
#2022-09-08|3939.53
#2022-09-09|4060.62
#2022-09-12|4128.17
#2022-09-13|3963.75
#2022-09-14|4073.96
#2022-09-15|4085.82
#2022-09-16|4068.72
#2022-09-19|4145.84
#2022-09-20|4086.85
#2022-09-21|3987.99
#2022-09-22|3840.56
#2022-09-23|3674.69
#2022-09-26|3674.37
#2022-09-27|3744.63
#2022-09-28|3814.68
#2022-09-29|3567.05
#2022-09-30|3521.89
#2022-10-03|3300.50
#2022-10-04|3428.11
#2022-10-05|3331.96
#2022-10-06|3300.89
#2022-10-07|3118.73
#2022-10-10|3088.99
#2022-10-11|3025.36
#2022-10-12|3032.10
#2022-10-13|3090.64
#2022-10-14|2899.97
#2022-10-17|3071.51
#2022-10-18|3096.44
#2022-10-19|3108.42
#2022-10-20|2940.72
#2022-10-21|3043.68
#2022-10-24|3025.93
#2022-10-25|3169.40
#2022-10-26|3194.76
#2022-10-27|3207.44
#2022-10-28|3259.39
#2022-10-31|3254.29
#2022-11-01|3251.64
#2022-11-02|3092.64
#2022-11-03|3105.57
#2022-11-04|3041.00
#2022-11-07|2939.56
#2022-11-08|2880.32
#2022-11-09|2706.39
#2022-11-10|2900.12
#2022-11-11|2976.89
#2022-11-14|2906.28
#2022-11-15|2954.57
#2022-11-16|2847.80
#2022-11-17|2803.79
#2022-11-18|2781.14
#2022-11-21|2641.90
#2022-11-22|2672.18
#2022-11-23|2812.22
#2022-11-24|2812.22
#2022-11-25|2810.88
#2022-11-28|2789.48
#2022-11-29|2767.71
#2022-11-30|2936.85
#2022-12-01|2937.83
#2022-12-02|2932.58
#2022-12-05|2776.74
#2022-12-06|2733.89
#2022-12-07|2665.90
#2022-12-08|2659.94
#2022-12-09|2715.36
#2022-12-12|2604.23
#2022-12-13|2532.82
#2022-12-14|2482.36
#2022-12-15|2475.91
#2022-12-16|2367.13
#2022-12-19|2350.60
#2022-12-20|2217.58
#2022-12-21|2227.24
#2022-12-22|2065.66
#2022-12-23|2045.44
#2022-12-26|2045.44
#2022-12-27|1888.65
#2022-12-28|1914.81
#2022-12-29|2036.42
#2022-12-30|2049.29
#2023-01-02|2049.29
#2023-01-03|1886.18
#2023-01-04|1963.54
#2023-01-05|1928.86
#2023-01-06|1974.98
#2023-01-09|2048.29
#2023-01-10|2051.32
#2023-01-11|2111.95
#2023-01-12|2127.55
#2023-01-13|2093.37
#2023-01-16|2093.37
#2023-01-17|2189.57
#2023-01-18|2152.09
#2023-01-19|2118.51
#2023-01-20|2193.80
#2023-01-23|2327.88
#2023-01-24|2325.45
#2023-01-25|2334.94
#2023-01-26|2509.05
#2023-01-27|2726.47
#2023-01-30|2585.84
#2023-01-31|2692.05
#2023-02-01|2787.74
#2023-02-02|2888.30
#2023-02-03|2877.71
#2023-02-06|2926.60
#2023-02-07|2953.06
#2023-02-08|3000.07
#2023-02-09|3062.08
#2023-02-10|2943.23
#2023-02-13|2933.65
#2023-02-14|3100.74
#2023-02-15|3164.89
#2023-02-16|3031.50
#2023-02-17|3099.01
#2023-02-20|3099.01
#2023-02-21|2945.07
#2023-02-22|2982.07
#2023-02-23|2982.16
#2023-02-24|2920.45
#2023-02-27|3042.89
#2023-02-28|3020.80
#2023-03-01|2985.20
#2023-03-02|2866.74
#2023-03-03|2963.39
#2023-03-06|2914.61
#2023-03-07|2833.51
#2023-03-08|2775.57
#2023-03-09|2649.16
#2023-03-10|2634.20
#2023-03-13|2634.62
#2023-03-14|2732.27
#2023-03-15|2682.43
#2023-03-16|2734.87
#2023-03-17|2666.87
#2023-03-20|2704.43
#2023-03-21|2881.94
#2023-03-22|2795.17
#2023-03-23|2800.38
#2023-03-24|2784.18
#2023-03-27|2804.95
#2023-03-28|2776.80
#2023-03-29|2848.19
#2023-03-30|2870.05
#2023-03-31|3019.11
#2023-04-03|2879.23
#2023-04-04|2846.04
#2023-04-05|2753.00
#2023-04-06|2741.49
#2023-04-07|2741.49
#2023-04-10|2754.46
#2023-04-11|2783.87
#2023-04-12|2707.35
#2023-04-13|2762.34
#2023-04-14|2752.25
#2023-04-17|2781.79
#2023-04-18|2754.00
#2023-04-19|2699.80
#2023-04-20|2498.43
#2023-04-21|2517.25
#2023-04-24|2501.22
#2023-04-25|2461.54
#2023-04-26|2380.58
#2023-04-27|2458.42
#2023-04-28|2511.35
#2023-05-01|2488.52
#2023-05-02|2463.21
#2023-05-03|2461.29
#2023-05-04|2446.81
#2023-05-05|2565.03
#2023-05-08|2588.70
#2023-05-09|2552.97
#2023-05-10|2547.45
#2023-05-11|2583.16
#2023-05-12|2527.24
#2023-05-15|2510.35
#2023-05-16|2494.36
#2023-05-17|2587.90
#2023-05-18|2626.99
#2023-05-19|2659.79
#2023-05-22|2756.79
#2023-05-23|2722.04
#2023-05-24|2674.32
#2023-05-25|2693.23
#2023-05-26|2806.42
#2023-05-29|2806.42
#2023-05-30|2897.02
#2023-05-31|2901.91
#2023-06-01|2945.19
#2023-06-02|3036.71
#2023-06-05|3074.07
#2023-06-06|3131.11
#2023-06-07|3181.17
#2023-06-08|3289.26
#2023-06-09|3398.36
#2023-06-12|3464.77
#2023-06-13|3576.59
#2023-06-14|3554.60
#2023-06-15|3555.91
#2023-06-16|3603.75
#2023-06-19|3603.75
#2023-06-20|3742.94
#2023-06-21|3575.60
#2023-06-22|3626.47
#2023-06-23|3530.26
#2023-06-26|3371.61
#2023-06-27|3488.79
#2023-06-28|3567.43
#2023-06-29|3589.55
#2023-06-30|3645.98
#2023-07-03|3852.56
#2023-07-04|3852.56
#2023-07-05|3886.82
#2023-07-06|3821.27
#2023-07-07|3811.57
#2023-07-10|3765.55
#2023-07-11|3775.36
#2023-07-12|3806.07
#2023-07-13|3866.48
#2023-07-14|3891.90
#2023-07-17|3965.66
#2023-07-18|4002.23
#2023-07-19|3983.02
#2023-07-20|3670.51
#2023-07-21|3634.58
#2023-07-24|3740.55
#2023-07-25|3685.49
#2023-07-26|3685.74
#2023-07-27|3588.78
#2023-07-28|3697.00
#2023-07-31|3712.06
#2023-08-01|3645.46
#2023-08-02|3546.19
#2023-08-03|3604.55
#2023-08-04|3534.40
#2023-08-07|3510.80
#2023-08-08|3489.70
#2023-08-09|3396.36
#2023-08-10|3406.20
#2023-08-11|3368.51
#2023-08-14|3340.66
#2023-08-15|3252.52
#2023-08-16|3166.09
#2023-08-17|3095.71
#2023-08-18|3059.18
#2023-08-21|3230.74
#2023-08-22|3242.97
#2023-08-23|3291.37
#2023-08-24|3205.01
#2023-08-25|3303.28
#2023-08-28|3310.92
#2023-08-29|3521.05
#2023-08-30|3520.65
#2023-08-31|3533.14
#2023-09-01|3400.42
#2023-09-04|3400.42
#2023-09-05|3515.40
#2023-09-06|3460.79
#2023-09-07|3448.98
#2023-09-08|3422.56
#2023-09-11|3687.79
#2023-09-12|3634.64
#2023-09-13|3674.56
#2023-09-14|3730.76
#2023-09-15|3714.07
#2023-09-18|3605.40
#2023-09-19|3624.65
#2023-09-20|3573.94
#2023-09-21|3483.15
#2023-09-22|3368.41
#2023-09-25|3400.27
#2023-09-26|3358.27
#2023-09-27|3320.67
#2023-09-28|3397.15
#2023-09-29|3438.13
#2023-10-02|3444.64
#2023-10-03|3367.91
#2023-10-04|3531.63
#2023-10-05|3496.84
#2023-10-06|3514.52
#2023-10-09|3507.59
#2023-10-10|3561.70
#2023-10-11|3552.82
#2023-10-12|3496.53
#2023-10-13|3403.66
#2023-10-16|3443.63
#2023-10-17|3456.87
#2023-10-18|3303.05
#2023-10-19|3040.30
#2023-10-20|2957.21
#2023-10-23|2950.14
#2023-10-24|2994.27
#2023-10-25|2951.03
#2023-10-26|2870.87
#2023-10-27|2850.02
#2023-10-30|2741.63
#2023-10-31|2788.89
#2023-11-01|2839.87
#2023-11-02|2977.65
#2023-11-03|3010.66
#2023-11-06|2989.30
#2023-11-07|3017.65
#2023-11-08|3004.32
#2023-11-09|2857.71
#2023-11-10|2917.08
#2023-11-13|3015.60
#2023-11-14|3190.30
#2023-11-15|3251.72
#2023-11-16|3139.80
#2023-11-17|3156.18
#2023-11-20|3175.16
#2023-11-21|3224.90
#2023-11-22|3154.60
#2023-11-23|3154.60
#2023-11-24|3173.19
#2023-11-27|3177.46
#2023-11-28|3294.89
#2023-11-29|3284.92
#2023-11-30|3235.12
#2023-12-01|3238.21
#2023-12-04|3209.52
#2023-12-05|3231.29
#2023-12-06|3246.39
#2023-12-07|3287.02
#2023-12-08|3302.35
#2023-12-11|3261.08
#2023-12-12|3228.04
#2023-12-13|3264.33
#2023-12-14|3437.37
#2023-12-15|3455.56
#2023-12-18|3441.15
#2023-12-19|3504.73
#2023-12-20|3381.48
#2023-12-21|3479.10
#2023-12-22|3456.69
#2023-12-25|3456.69
#2023-12-26|3504.30
#2023-12-27|3555.68
#2023-12-28|3466.98
#2023-12-29|3411.16
#2024-01-01|3411.16
#2024-01-02|3404.59
#2024-01-03|3272.31
#2024-01-04|3264.71
#2024-01-05|3265.59
#2024-01-08|3307.46
#2024-01-09|3238.71
#2024-01-10|3226.43
#2024-01-11|3150.54
#2024-01-12|3046.88
#2024-01-15|3046.88
#2024-01-16|3059.18
#2024-01-17|3000.49
#2024-01-18|2953.07
#2024-01-19|2965.19
#2024-01-22|2932.84
#2024-01-23|2940.31
#2024-01-24|2915.82
#2024-01-25|2653.91
#2024-01-26|2666.23
#2024-01-29|2758.50
#2024-01-30|2782.13
#2024-01-31|2727.87
#2024-02-01|2758.03
#2024-02-02|2747.25
#2024-02-05|2653.46
#2024-02-06|2712.13
#2024-02-07|2749.72
#2024-02-08|2771.46
#2024-02-09|2816.42
#2024-02-12|2769.49
#2024-02-13|2702.67
#2024-02-14|2755.22
#2024-02-15|2892.50
#2024-02-16|2881.60
#2024-02-19|2881.60
#2024-02-20|2812.59
#2024-02-21|2823.45
#2024-02-22|2842.66
#2024-02-23|2782.27
#2024-02-26|2863.46
#2024-02-27|2874.86
#2024-02-28|2907.74
#2024-02-29|2910.28
#2024-03-01|2918.12
#2024-03-04|2762.97
#2024-03-05|2680.24
#2024-03-06|2628.30
#2024-03-07|2653.63
#2024-03-08|2613.60
#2024-03-11|2640.01
#2024-03-12|2636.67
#2024-03-13|2556.83
#2024-03-14|2463.11
#2024-03-15|2483.65
#2024-03-18|2599.71
#2024-03-19|2578.30
#2024-03-20|2644.34
#2024-03-21|2620.19
#2024-03-22|2592.05
#2024-03-25|2612.09
#2024-03-26|2658.07
#2024-03-27|2701.82
#2024-03-28|2664.62
#2024-03-29|2664.62
#2024-04-01|2657.76
#2024-04-02|2556.97
#2024-04-03|2581.87
#2024-04-04|2590.57
#2024-04-05|2526.54
#2024-04-08|2620.73
#2024-04-09|2672.40
#2024-04-10|2595.01
#2024-04-11|2621.70
#2024-04-12|2567.44
#2024-04-15|2450.63
#2024-04-16|2398.42
#2024-04-17|2374.17
#2024-04-18|2323.60
#2024-04-19|2295.70
#2024-04-22|2256.97
#2024-04-23|2289.35
#2024-04-24|2483.42
#2024-04-25|2570.53
#2024-04-26|2550.68
#2024-04-29|2837.19
#2024-04-30|2694.92
#2024-05-01|2658.22
#2024-05-02|2677.45
#2024-05-03|2696.15
#2024-05-06|2744.13
#2024-05-07|2661.10
#2024-05-08|2626.76
#2024-05-09|2599.13
#2024-05-10|2556.62
#2024-05-13|2602.98
#2024-05-14|2666.75
#2024-05-15|2623.15
#2024-05-16|2634.85
#2024-05-17|2661.54
#2024-05-20|2627.46
#2024-05-21|2753.28
#2024-05-22|2674.82
#2024-05-23|2595.88
#2024-05-24|2664.14
#2024-05-27|2664.14
#2024-05-28|2624.22
#2024-05-29|2607.76
#2024-05-30|2647.63
#2024-05-31|2656.89
#2024-06-03|2644.64
#2024-06-04|2619.53
#2024-06-05|2621.25
#2024-06-06|2654.36
#2024-06-07|2651.28
#2024-06-10|2619.04
#2024-06-11|2577.39
#2024-06-12|2653.12
#2024-06-13|2697.68
#2024-06-14|2630.65
#2024-06-17|2743.18
#2024-06-18|2713.12
#2024-06-19|2713.12
#2024-06-20|2683.26
#2024-06-21|2699.85
#2024-06-24|2707.57
#2024-06-25|2746.65
#2024-06-26|2844.45
#2024-06-27|2856.74
#2024-06-28|2869.59
#2024-07-01|3001.72
#2024-07-02|3245.72
#2024-07-03|3409.62
#2024-07-04|3409.62
#2024-07-05|3463.80
#2024-07-08|3484.64
#2024-07-09|3583.72
#2024-07-10|3603.87
#2024-07-11|3379.23
#2024-07-12|3481.58
#2024-07-15|3531.34
#2024-07-16|3587.09
#2024-07-17|3497.90
#2024-07-18|3500.35
#2024-07-19|3367.95
#2024-07-22|3513.75
#2024-07-23|3437.90
#2024-07-24|3093.22
#2024-07-25|3090.96
#2024-07-26|3089.78
#2024-07-29|3223.57
#2024-07-30|3117.99
#2024-07-31|3227.80
#2024-08-01|3049.08
#2024-08-02|2920.26
#2024-08-05|2807.46
#2024-08-06|2832.03
#2024-08-07|2728.87
#2024-08-08|2827.28
#2024-08-09|2837.89
#2024-08-12|2799.17
#2024-08-13|2923.04
#2024-08-14|2852.40
#2024-08-15|3008.62
#2024-08-16|3032.50
#2024-08-19|3115.36
#2024-08-20|3095.60
#2024-08-21|3130.28
#2024-08-22|2990.03
#2024-08-23|3120.61
#2024-08-26|3042.39
#2024-08-27|2998.61
#2024-08-28|2954.11
#2024-08-29|2964.53
#2024-08-30|3055.07
#2024-09-02|3055.07
#2024-09-03|3000.31
#2024-09-04|3095.83
#2024-09-05|3209.10
#2024-09-06|2980.96
#2024-09-09|3045.43
#2024-09-10|3130.71
#2024-09-11|3156.62
#2024-09-12|3186.03
#2024-09-13|3197.21
#2024-09-16|3160.00
#2024-09-17|3179.72
#2024-09-18|3176.75
#2024-09-19|3363.67
#2024-09-20|3293.69
#2024-09-23|3423.96
#2024-09-24|3473.89
#2024-09-25|3480.10
#2024-09-26|3461.00
#2024-09-27|3538.76
#2024-09-30|3534.51
#2024-10-01|3492.04
#2024-10-02|3387.93
#2024-10-03|3293.09
#2024-10-04|3402.39
#2024-10-07|3299.22
#2024-10-08|3336.86
#2024-10-09|3311.46
#2024-10-10|3284.70
#2024-10-11|3059.78
#2024-10-14|3081.93
#2024-10-15|3079.27
#2024-10-16|3108.89
#2024-10-17|3103.90
#2024-10-18|3103.57
#2024-10-21|3074.55
#2024-10-22|3072.56
#2024-10-23|3021.10
#2024-10-24|3534.71
#2024-10-25|3628.50
#2024-10-28|3567.94
#2024-10-29|3511.92
#2024-10-30|3490.47
#2024-10-31|3381.91
#2024-11-01|3371.61
#2024-11-04|3311.15
#2024-11-05|3418.57
#2024-11-06|3842.14
#2024-11-07|3937.44
#2024-11-08|4206.34
#2024-11-11|4539.26
#2024-11-12|4297.51
#2024-11-13|4323.00
#2024-11-14|4104.01
#2024-11-15|4202.65
#2024-11-18|4401.73
#2024-11-19|4470.28
#2024-11-20|4420.58
#2024-11-21|4402.21
#2024-11-22|4566.96
#2024-11-25|4435.23
#2024-11-26|4398.56
#2024-11-27|4344.33
#2024-11-28|4344.33
#2024-11-29|4480.91
#2024-12-02|4608.32
#2024-12-03|4536.21
#2024-12-04|4606.77
#2024-12-05|4729.98
#2024-12-06|4950.57
#2024-12-09|4964.54
#2024-12-10|5086.35
#2024-12-11|5342.48
#2024-12-12|5269.47
#2024-12-13|5469.00
#2024-12-16|5757.17
#2024-12-17|5935.65
#2024-12-18|5475.34
#2024-12-19|5431.97
#2024-12-20|5278.18
#2024-12-23|5388.32
#2024-12-24|5749.55
#2024-12-25|5749.55
#2024-12-26|5662.43
#2024-12-27|5410.08
#2024-12-30|5243.38
#2024-12-31|5090.81
#2025-01-01|5090.81
#2025-01-02|4802.84
#2025-01-03|5167.08
#2025-01-06|5180.70
#2025-01-07|4982.25
#2025-01-08|4979.92
#2025-01-09|4979.92
#2025-01-10|4969.14
#2025-01-13|5066.45
#2025-01-14|4995.01
#2025-01-15|5359.70
#2025-01-16|5203.55
#2025-01-17|5343.47
#2025-01-20|5343.47
#2025-01-21|5331.48
#2025-01-22|5215.54
#2025-01-23|5193.01
#2025-01-24|5127.08
#2025-01-27|5033.28
#2025-01-28|5015.22
#2025-01-29|4913.53
#2025-01-30|5039.04
#2025-01-31|5081.08
#2025-02-03|4835.47
#2025-02-04|4941.07
#2025-02-05|4778.56
#2025-02-06|4724.69
#2025-02-07|4579.13
#2025-02-10|4455.28
#2025-02-11|4207.80
#2025-02-12|4301.93
#2025-02-13|4527.15
#2025-02-14|4533.71
#2025-02-17|4533.71
#2025-02-18|4514.86
#2025-02-19|4583.42
#2025-02-20|4518.25
#2025-02-21|4318.72
#2025-02-24|4237.30
#2025-02-25|3928.50
#2025-02-26|3800.23
#2025-02-27|3695.57
#2025-02-28|3830.52
#2025-03-03|3724.49
#2025-03-04|3568.28
#2025-03-05|3672.02
#2025-03-06|3492.63
#2025-03-07|3493.31
#2025-03-10|3046.06
#2025-03-11|3130.65
#2025-03-12|3321.18
#2025-03-13|3228.94
#2025-03-14|3344.61
#2025-03-17|3218.85
#2025-03-18|3078.33
#2025-03-19|3204.50
#2025-03-20|3200.49
#2025-03-21|3341.38
#2025-03-24|3690.23
#2025-03-25|3804.05
#2025-03-26|3617.54
#2025-03-27|3611.32
#2025-03-28|3494.02
#2025-03-31|3451.52
#2025-04-01|3558.75
#2025-04-02|3724.69
#2025-04-03|3523.40
#2025-04-04|3199.09
#2025-04-07|3117.39
#2025-04-08|2968.90
#2025-04-09|3575.66
#2025-04-10|3333.64
#2025-04-11|3335.60
#2025-04-14|3352.00
#2025-04-15|3363.86
#2025-04-16|3217.17
#2025-04-17|3223.14
#2025-04-18|3223.14
#2025-04-21|3059.63
#2025-04-22|3187.51
#2025-04-23|3338.82
#2025-04-24|3444.09
#2025-04-25|3733.49
#2025-04-28|3746.82
#2025-04-29|3819.34
#2025-04-30|3700.51
#2025-05-01|3683.87
#2025-05-02|3766.44
#2025-05-05|3684.23
#2025-05-06|3631.54
#2025-05-07|3636.20
#2025-05-08|3746.75
#2025-05-09|3904.54
#2025-05-12|4152.69
#2025-05-13|4335.45
#2025-05-14|4491.45
#2025-05-15|4439.44
#2025-05-16|4525.32
#2025-05-19|4434.24
#2025-05-20|4456.19
#2025-05-21|4339.87
#2025-05-22|4410.46
#2025-05-23|4385.05
#2025-05-26|4385.05
#2025-05-27|4653.97
#2025-05-28|4579.18
#2025-05-29|4596.91
#2025-05-30|4465.04
#2025-06-02|4407.16
#2025-06-03|4435.39
#2025-06-04|4290.24
#2025-06-05|3750.60
#2025-06-06|3873.64
#2025-06-09|4030.30
#2025-06-10|4238.96
#2025-06-11|4244.33
#2025-06-12|4155.23
#2025-06-13|4215.17
#2025-06-16|4266.73
#2025-06-17|4112.01
#2025-06-18|4176.72
#2025-06-19|4176.72
#2025-06-20|4180.19
#2025-06-23|4483.83
#2025-06-24|4395.01
#2025-06-25|4239.29
#2025-06-26|4226.61
#2025-06-27|4206.88
#2025-06-30|4138.73
#2025-07-01|3969.80
#2025-07-02|4147.47
#2025-07-03|4147.02
#2025-07-04|4147.02
#2025-07-07|3894.99
#2025-07-08|3944.01
#2025-07-09|3925.00
#2025-07-10|4087.38
#2025-07-11|4123.87
#2025-07-14|4163.14
#2025-07-15|4084.11
#2025-07-16|4203.76
#2025-07-17|4183.55
#2025-07-18|4299.00
#2025-07-21|4288.12
#2025-07-22|4321.28
#2025-07-23|4346.70
#2025-07-24|4024.33
#2025-07-25|4154.14
#2025-07-28|4255.94
#2025-07-29|4192.97
#2025-07-30|4162.67
#2025-07-31|4047.09
#2025-08-01|3972.38
#2025-08-04|4051.04
#2025-08-05|4046.21
#2025-08-06|4172.78
#2025-08-07|4204.06
#2025-08-08|4289.54
#2025-08-11|4396.91
#2025-08-12|4425.68
#2025-08-13|4424.03
#2025-08-14|4382.59
#2025-08-15|4324.91
#2025-08-18|4378.26
#2025-08-19|4317.76
#2025-08-20|4251.11
#2025-08-21|4203.99
#2025-08-22|4450.65
#2025-08-25|4526.50
#2025-08-26|4586.96
#2025-08-27|4565.41
#2025-08-28|4521.74
#2025-08-29|4384.94
#2025-09-01|4384.94
#2025-09-02|4329.38
#2025-09-03|4380.83
#2025-09-04|4434.71
#2025-09-05|4577.85
#2025-09-08|4527.93
#2025-09-09|4530.21
#2025-09-10|4535.58
#2025-09-11|4788.27
#2025-09-12|5089.68
#2025-09-15|5249.84
#2025-09-16|5380.54
#2025-09-17|5429.29
#2025-09-18|5333.44
#2025-09-19|5433.75
#2025-09-22|5529.25
#2025-09-23|5435.46
#2025-09-24|5631.75
#2025-09-25|5411.56
#2025-09-26|5614.88
#2025-09-29|5646.75
#2025-09-30|5659.93
#2025-10-01|5833.89
#2025-10-02|5557.25
#2025-10-03|5496.83
#2025-10-06|5755.45
#2025-10-07|5506.37
#2025-10-08|5562.70
#2025-10-09|5518.32
#2025-10-10|5260.63
#2025-10-13|5520.82
#2025-10-14|5454.26
#2025-10-15|5527.32
#2025-10-16|5451.39
#2025-10-17|5577.07
#2025-10-20|5669.48
#2025-10-21|5656.67
#2025-10-22|5613.13
#2025-10-23|5725.46
#2025-10-24|5582.42
#2025-10-27|5787.18
#2025-10-28|5880.58
#2025-10-29|5888.68
#2025-10-30|5636.21
#2025-10-31|5825.66
#2025-11-03|5953.50
#2025-11-04|5668.05
#2025-11-05|5894.85
#2025-11-06|5709.75
#2025-11-07|5534.62
#2025-11-10|5716.15
#2025-11-11|5660.60
#2025-11-12|5561.57
#2025-11-13|5228.50
#2025-11-14|5242.93
#2025-11-17|5277.78
#2025-11-18|5191.90
#2025-11-19|5219.11
#2025-11-20|5107.25
#2025-11-21|5080.91
#2025-11-24|5389.51
#2025-11-25|5421.27
#2025-11-26|5505.78
#2025-11-27|5505.78
#2025-11-28|5553.47
#2025-12-01|5549.59
#2025-12-02|5539.42
#2025-12-03|5745.83
#2025-12-04|5838.26
#2025-12-05|5844.92
#2025-12-08|5667.23
#2025-12-09|5734.08
#2025-12-10|5827.40
#2025-12-11|5778.92
#2025-12-12|5922.13
#2025-12-15|6110.78
#2025-12-16|6272.33
#2025-12-17|6003.25
#2025-12-18|6197.50
#2025-12-19|6186.09
#2025-12-22|6271.43
#2025-12-23|6228.63
#2025-12-24|6229.32
#2025-12-25|6229.32
#2025-12-26|6112.15
#2025-12-29|5932.08
#2025-12-30|5866.26
#2025-12-31|5806.29
#2026-01-01|5806.29
#2026-01-02|5677.41
#2026-01-05|5844.49
#2026-01-06|5634.01
#2026-01-07|5614.63
#2026-01-08|5689.69
#2026-01-09|5785.04
#2026-01-12|5827.16
#2026-01-13|5808.88
#2026-01-14|5701.25
#2026-01-15|5692.43
#2026-01-16|5672.09
#2026-01-19|5672.09
#2026-01-20|5443.37
#2026-01-21|5606.55
#2026-01-22|5808.81
#2026-01-23|5796.73
#2026-01-26|5636.33
#2026-01-27|5616.83
#2026-01-28|5616.62
#2026-01-29|5453.81
#2026-01-30|5598.34
#2026-02-02|5502.27
#2026-02-03|5508.81
#2026-02-04|5335.40
#2026-02-05|5219.49
#2026-02-06|5390.51
#2026-02-09|5446.35
#2026-02-10|5538.34
#2026-02-11|5583.26
#2026-02-12|5452.47
#2026-02-13|5472.49
#2026-02-16|5472.49
#2026-02-17|5379.29
#2026-02-18|5388.35
#2026-02-19|5379.95
#2026-02-20|5381.22
#2026-02-23|5227.98
#2026-02-24|5353.18
#2026-02-25|5451.52
#2026-02-26|5344.51
#2026-02-27|5261.52
#2026-03-02|5256.51
#2026-03-03|5117.59
#2026-03-04|5279.36
#2026-03-05|5262.37
#2026-03-06|5155.02
#2026-03-09|5177.40
#2026-03-10|5185.01
#2026-03-11|5281.88
#2026-03-12|5123.13
#2026-03-13|5068.47
#2026-03-16|5123.32
#2026-03-17|5173.97
#2026-03-18|5092.08
#2026-03-19|4946.75
#2026-03-20|4793.69
#2026-03-23|4962.16
#2026-03-24|4993.36
#2026-03-25|5025.73
#2026-03-26|4859.78
#2026-03-27|4725.76
#2026-03-30|4644.66
#2026-03-31|4850.00
#2026-04-01|4964.39
#2026-04-02|4714.62
#2026-04-03|4714.62
#2026-04-06|4627.93