Table Data - Nasdaq US Automobiles and Parts Large Mid Cap Total Return Index
| Title | Nasdaq US Automobiles and Parts Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB4010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSB4010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 625.67 |
| 2001-04-02 | 631.62 |
| 2001-04-03 | 608.52 |
| 2001-04-04 | 628.32 |
| 2001-04-05 | 637.86 |
| 2001-04-06 | 625.98 |
| 2001-04-09 | 646.40 |
| 2001-04-10 | 651.81 |
| 2001-04-11 | 641.30 |
| 2001-04-12 | 652.61 |
| 2001-04-13 | . |
| 2001-04-16 | 653.74 |
| 2001-04-17 | 654.52 |
| 2001-04-18 | 694.30 |
| 2001-04-19 | 688.87 |
| 2001-04-20 | 683.35 |
| 2001-04-23 | 679.11 |
| 2001-04-24 | 671.97 |
| 2001-04-25 | 664.40 |
| 2001-04-26 | 670.15 |
| 2001-04-27 | 676.13 |
| 2001-04-30 | 675.16 |
| 2001-05-01 | 662.73 |
| 2001-05-02 | 682.32 |
| 2001-05-03 | 670.95 |
| 2001-05-04 | 676.82 |
| 2001-05-07 | 671.01 |
| 2001-05-08 | 665.43 |
| 2001-05-09 | 663.52 |
| 2001-05-10 | 668.57 |
| 2001-05-11 | 658.25 |
| 2001-05-14 | 659.31 |
| 2001-05-15 | 661.81 |
| 2001-05-16 | 677.91 |
| 2001-05-17 | 674.38 |
| 2001-05-18 | 666.23 |
| 2001-05-21 | 663.45 |
| 2001-05-22 | 658.92 |
| 2001-05-23 | 647.05 |
| 2001-05-24 | 649.44 |
| 2001-05-25 | 637.71 |
| 2001-05-28 | . |
| 2001-05-29 | 642.28 |
| 2001-05-30 | 631.77 |
| 2001-05-31 | 634.47 |
| 2001-06-01 | 643.07 |
| 2001-06-04 | 638.86 |
| 2001-06-05 | 641.10 |
| 2001-06-06 | 638.68 |
| 2001-06-07 | 640.31 |
| 2001-06-08 | 639.36 |
| 2001-06-11 | 646.53 |
| 2001-06-12 | 645.39 |
| 2001-06-13 | 645.86 |
| 2001-06-14 | 642.94 |
| 2001-06-15 | 637.86 |
| 2001-06-18 | 657.01 |
| 2001-06-19 | 654.29 |
| 2001-06-20 | 657.54 |
| 2001-06-21 | 683.89 |
| 2001-06-22 | 666.93 |
| 2001-06-25 | 664.90 |
| 2001-06-26 | 661.38 |
| 2001-06-27 | 656.27 |
| 2001-06-28 | 667.60 |
| 2001-06-29 | 665.08 |
| 2001-07-02 | 672.54 |
| 2001-07-03 | 674.60 |
| 2001-07-04 | . |
| 2001-07-05 | 669.12 |
| 2001-07-06 | 652.32 |
| 2001-07-09 | 659.08 |
| 2001-07-10 | 666.19 |
| 2001-07-11 | 680.78 |
| 2001-07-12 | 690.60 |
| 2001-07-13 | 698.68 |
| 2001-07-16 | 698.24 |
| 2001-07-17 | 703.64 |
| 2001-07-18 | 693.79 |
| 2001-07-19 | 693.41 |
| 2001-07-20 | 697.15 |
| 2001-07-23 | 686.30 |
| 2001-07-24 | 673.89 |
| 2001-07-25 | 683.67 |
| 2001-07-26 | 684.62 |
| 2001-07-27 | 683.29 |
| 2001-07-30 | 681.51 |
| 2001-07-31 | 687.14 |
| 2001-08-01 | 684.15 |
| 2001-08-02 | 688.24 |
| 2001-08-03 | 685.32 |
| 2001-08-06 | 679.67 |
| 2001-08-07 | 679.13 |
| 2001-08-08 | 667.70 |
| 2001-08-09 | 669.09 |
| 2001-08-10 | 677.09 |
| 2001-08-13 | 662.38 |
| 2001-08-14 | 657.84 |
| 2001-08-15 | 651.01 |
| 2001-08-16 | 662.64 |
| 2001-08-17 | 627.33 |
| 2001-08-20 | 599.03 |
| 2001-08-21 | 595.73 |
| 2001-08-22 | 604.27 |
| 2001-08-23 | 595.29 |
| 2001-08-24 | 602.28 |
| 2001-08-27 | 598.64 |
| 2001-08-28 | 596.20 |
| 2001-08-29 | 592.15 |
| 2001-08-30 | 578.82 |
| 2001-08-31 | 586.21 |
| 2001-09-03 | . |
| 2001-09-04 | 590.87 |
| 2001-09-05 | 584.70 |
| 2001-09-06 | 571.78 |
| 2001-09-07 | 551.76 |
| 2001-09-10 | 558.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 491.12 |
| 2001-09-18 | 487.81 |
| 2001-09-19 | 477.04 |
| 2001-09-20 | 450.44 |
| 2001-09-21 | 452.88 |
| 2001-09-24 | 483.52 |
| 2001-09-25 | 471.64 |
| 2001-09-26 | 469.02 |
| 2001-09-27 | 473.69 |
| 2001-09-28 | 494.92 |
| 2001-10-01 | 496.13 |
| 2001-10-02 | 505.85 |
| 2001-10-03 | 511.08 |
| 2001-10-04 | 496.40 |
| 2001-10-05 | 504.54 |
| 2001-10-08 | 497.42 |
| 2001-10-09 | 496.92 |
| 2001-10-10 | 523.47 |
| 2001-10-11 | 530.39 |
| 2001-10-12 | 524.21 |
| 2001-10-15 | 530.54 |
| 2001-10-16 | 528.59 |
| 2001-10-17 | 511.78 |
| 2001-10-18 | 506.96 |
| 2001-10-19 | 504.82 |
| 2001-10-22 | 509.90 |
| 2001-10-23 | 512.49 |
| 2001-10-24 | 508.80 |
| 2001-10-25 | 511.78 |
| 2001-10-26 | 518.15 |
| 2001-10-29 | 498.35 |
| 2001-10-30 | 491.01 |
| 2001-10-31 | 491.19 |
| 2001-11-01 | 503.12 |
| 2001-11-02 | 504.43 |
| 2001-11-05 | 511.55 |
| 2001-11-06 | 514.51 |
| 2001-11-07 | 505.05 |
| 2001-11-08 | 515.86 |
| 2001-11-09 | 510.38 |
| 2001-11-12 | 503.91 |
| 2001-11-13 | 517.74 |
| 2001-11-14 | 523.96 |
| 2001-11-15 | 536.20 |
| 2001-11-16 | 539.72 |
| 2001-11-19 | 551.24 |
| 2001-11-20 | 543.75 |
| 2001-11-21 | 536.78 |
| 2001-11-22 | . |
| 2001-11-23 | 552.23 |
| 2001-11-26 | 566.76 |
| 2001-11-27 | 561.14 |
| 2001-11-28 | 553.19 |
| 2001-11-29 | 559.74 |
| 2001-11-30 | 573.55 |
| 2001-12-03 | 554.94 |
| 2001-12-04 | 556.85 |
| 2001-12-05 | 559.65 |
| 2001-12-06 | 573.38 |
| 2001-12-07 | 564.00 |
| 2001-12-10 | 551.60 |
| 2001-12-11 | 548.85 |
| 2001-12-12 | 550.17 |
| 2001-12-13 | 538.42 |
| 2001-12-14 | 541.27 |
| 2001-12-17 | 531.89 |
| 2001-12-18 | 535.34 |
| 2001-12-19 | 535.96 |
| 2001-12-20 | 538.69 |
| 2001-12-21 | 537.37 |
| 2001-12-24 | 537.90 |
| 2001-12-25 | . |
| 2001-12-26 | 542.48 |
| 2001-12-27 | 547.27 |
| 2001-12-28 | 551.41 |
| 2001-12-31 | 545.78 |
| 2002-01-01 | . |
| 2002-01-02 | 550.80 |
| 2002-01-03 | 558.19 |
| 2002-01-04 | 564.70 |
| 2002-01-07 | 561.72 |
| 2002-01-08 | 557.11 |
| 2002-01-09 | 555.67 |
| 2002-01-10 | 541.55 |
| 2002-01-11 | 540.98 |
| 2002-01-14 | 538.67 |
| 2002-01-15 | 535.18 |
| 2002-01-16 | 532.87 |
| 2002-01-17 | 534.70 |
| 2002-01-18 | 529.33 |
| 2002-01-21 | . |
| 2002-01-22 | 525.84 |
| 2002-01-23 | 529.59 |
| 2002-01-24 | 526.05 |
| 2002-01-25 | 530.61 |
| 2002-01-28 | 546.87 |
| 2002-01-29 | 537.58 |
| 2002-01-30 | 546.02 |
| 2002-01-31 | 557.64 |
| 2002-02-01 | 551.04 |
| 2002-02-04 | 538.17 |
| 2002-02-05 | 528.13 |
| 2002-02-06 | 521.90 |
| 2002-02-07 | 524.95 |
| 2002-02-08 | 532.77 |
| 2002-02-11 | 537.52 |
| 2002-02-12 | 529.81 |
| 2002-02-13 | 549.09 |
| 2002-02-14 | 541.78 |
| 2002-02-15 | 540.58 |
| 2002-02-18 | . |
| 2002-02-19 | 531.05 |
| 2002-02-20 | 545.29 |
| 2002-02-21 | 546.45 |
| 2002-02-22 | 548.71 |
| 2002-02-25 | 567.28 |
| 2002-02-26 | 569.83 |
| 2002-02-27 | 564.36 |
| 2002-02-28 | 557.70 |
| 2002-03-01 | 575.15 |
| 2002-03-04 | 600.95 |
| 2002-03-05 | 590.32 |
| 2002-03-06 | 603.37 |
| 2002-03-07 | 616.80 |
| 2002-03-08 | 614.16 |
| 2002-03-11 | 618.72 |
| 2002-03-12 | 616.91 |
| 2002-03-13 | 613.02 |
| 2002-03-14 | 610.70 |
| 2002-03-15 | 613.09 |
| 2002-03-18 | 614.14 |
| 2002-03-19 | 617.74 |
| 2002-03-20 | 602.35 |
| 2002-03-21 | 599.81 |
| 2002-03-22 | 600.63 |
| 2002-03-25 | 587.32 |
| 2002-03-26 | 592.53 |
| 2002-03-27 | 599.55 |
| 2002-03-28 | 604.92 |
| 2002-03-29 | . |
| 2002-04-01 | 592.12 |
| 2002-04-02 | 588.08 |
| 2002-04-03 | 578.62 |
| 2002-04-04 | 582.21 |
| 2002-04-05 | 583.07 |
| 2002-04-08 | 585.82 |
| 2002-04-09 | 587.49 |
| 2002-04-10 | 604.06 |
| 2002-04-11 | 588.90 |
| 2002-04-12 | 594.13 |
| 2002-04-15 | 589.07 |
| 2002-04-16 | 609.71 |
| 2002-04-17 | 615.32 |
| 2002-04-18 | 608.21 |
| 2002-04-19 | 617.51 |
| 2002-04-22 | 609.29 |
| 2002-04-23 | 618.08 |
| 2002-04-24 | 614.40 |
| 2002-04-25 | 611.93 |
| 2002-04-26 | 608.28 |
| 2002-04-29 | 595.10 |
| 2002-04-30 | 601.97 |
| 2002-05-01 | 611.67 |
| 2002-05-02 | 613.28 |
| 2002-05-03 | 609.81 |
| 2002-05-06 | 601.86 |
| 2002-05-07 | 601.21 |
| 2002-05-08 | 612.68 |
| 2002-05-09 | 609.63 |
| 2002-05-10 | 606.24 |
| 2002-05-13 | 615.00 |
| 2002-05-14 | 627.17 |
| 2002-05-15 | 630.28 |
| 2002-05-16 | 626.46 |
| 2002-05-17 | 627.26 |
| 2002-05-20 | 624.87 |
| 2002-05-21 | 629.26 |
| 2002-05-22 | 635.80 |
| 2002-05-23 | 636.80 |
| 2002-05-24 | 631.09 |
| 2002-05-27 | . |
| 2002-05-28 | 623.41 |
| 2002-05-29 | 621.92 |
| 2002-05-30 | 615.03 |
| 2002-05-31 | 615.83 |
| 2002-06-03 | 604.03 |
| 2002-06-04 | 591.58 |
| 2002-06-05 | 594.68 |
| 2002-06-06 | 586.81 |
| 2002-06-07 | 587.40 |
| 2002-06-10 | 593.79 |
| 2002-06-11 | 589.69 |
| 2002-06-12 | 583.77 |
| 2002-06-13 | 572.93 |
| 2002-06-14 | 561.52 |
| 2002-06-17 | 577.94 |
| 2002-06-18 | 586.13 |
| 2002-06-19 | 578.97 |
| 2002-06-20 | 558.00 |
| 2002-06-21 | 557.78 |
| 2002-06-24 | 560.05 |
| 2002-06-25 | 553.46 |
| 2002-06-26 | 550.33 |
| 2002-06-27 | 548.60 |
| 2002-06-28 | 559.68 |
| 2002-07-01 | 542.08 |
| 2002-07-02 | 537.66 |
| 2002-07-03 | 530.58 |
| 2002-07-04 | . |
| 2002-07-05 | 548.43 |
| 2002-07-08 | 542.20 |
| 2002-07-09 | 533.35 |
| 2002-07-10 | 505.86 |
| 2002-07-11 | 494.58 |
| 2002-07-12 | 485.67 |
| 2002-07-15 | 490.32 |
| 2002-07-16 | 478.12 |
| 2002-07-17 | 477.31 |
| 2002-07-18 | 478.10 |
| 2002-07-19 | 461.28 |
| 2002-07-22 | 450.76 |
| 2002-07-23 | 447.39 |
| 2002-07-24 | 474.31 |
| 2002-07-25 | 470.92 |
| 2002-07-26 | 467.95 |
| 2002-07-29 | 494.86 |
| 2002-07-30 | 494.56 |
| 2002-07-31 | 497.66 |
| 2002-08-01 | 489.30 |
| 2002-08-02 | 464.93 |
| 2002-08-05 | 446.41 |
| 2002-08-06 | 462.29 |
| 2002-08-07 | 470.87 |
| 2002-08-08 | 472.19 |
| 2002-08-09 | 473.60 |
| 2002-08-12 | 467.29 |
| 2002-08-13 | 459.06 |
| 2002-08-14 | 467.36 |
| 2002-08-15 | 478.97 |
| 2002-08-16 | 475.07 |
| 2002-08-19 | 493.29 |
| 2002-08-20 | 488.69 |
| 2002-08-21 | 494.67 |
| 2002-08-22 | 504.36 |
| 2002-08-23 | 491.98 |
| 2002-08-26 | 502.24 |
| 2002-08-27 | 494.92 |
| 2002-08-28 | 489.61 |
| 2002-08-29 | 493.81 |
| 2002-08-30 | 492.20 |
| 2002-09-02 | . |
| 2002-09-03 | 468.91 |
| 2002-09-04 | 474.21 |
| 2002-09-05 | 463.56 |
| 2002-09-06 | 466.31 |
| 2002-09-09 | 474.56 |
| 2002-09-10 | 479.13 |
| 2002-09-11 | 483.37 |
| 2002-09-12 | 471.64 |
| 2002-09-13 | 463.29 |
| 2002-09-16 | 465.16 |
| 2002-09-17 | 456.39 |
| 2002-09-18 | 450.83 |
| 2002-09-19 | 436.03 |
| 2002-09-20 | 438.62 |
| 2002-09-23 | 428.01 |
| 2002-09-24 | 410.65 |
| 2002-09-25 | 428.75 |
| 2002-09-26 | 442.02 |
| 2002-09-27 | 426.85 |
| 2002-09-30 | 422.92 |
| 2002-10-01 | 434.71 |
| 2002-10-02 | 416.43 |
| 2002-10-03 | 412.73 |
| 2002-10-04 | 399.90 |
| 2002-10-07 | 389.79 |
| 2002-10-08 | 377.60 |
| 2002-10-09 | 359.35 |
| 2002-10-10 | 379.44 |
| 2002-10-11 | 399.23 |
| 2002-10-14 | 391.69 |
| 2002-10-15 | 419.56 |
| 2002-10-16 | 404.11 |
| 2002-10-17 | 414.53 |
| 2002-10-18 | 407.62 |
| 2002-10-21 | 433.18 |
| 2002-10-22 | 426.77 |
| 2002-10-23 | 426.58 |
| 2002-10-24 | 417.32 |
| 2002-10-25 | 417.82 |
| 2002-10-28 | 411.17 |
| 2002-10-29 | 401.41 |
| 2002-10-30 | 399.22 |
| 2002-10-31 | 398.66 |
| 2002-11-01 | 403.00 |
| 2002-11-04 | 405.02 |
| 2002-11-05 | 412.96 |
| 2002-11-06 | 425.99 |
| 2002-11-07 | 410.37 |
| 2002-11-08 | 407.58 |
| 2002-11-11 | 395.89 |
| 2002-11-12 | 399.64 |
| 2002-11-13 | 398.47 |
| 2002-11-14 | 410.11 |
| 2002-11-15 | 410.50 |
| 2002-11-18 | 408.95 |
| 2002-11-19 | 405.76 |
| 2002-11-20 | 410.14 |
| 2002-11-21 | 438.98 |
| 2002-11-22 | 435.65 |
| 2002-11-25 | 444.86 |
| 2002-11-26 | 435.33 |
| 2002-11-27 | 451.29 |
| 2002-11-28 | . |
| 2002-11-29 | 453.37 |
| 2002-12-02 | 455.01 |
| 2002-12-03 | 428.62 |
| 2002-12-04 | 431.99 |
| 2002-12-05 | 428.36 |
| 2002-12-06 | 426.37 |
| 2002-12-09 | 414.91 |
| 2002-12-10 | 423.35 |
| 2002-12-11 | 423.17 |
| 2002-12-12 | 426.70 |
| 2002-12-13 | 419.35 |
| 2002-12-16 | 426.78 |
| 2002-12-17 | 422.90 |
| 2002-12-18 | 416.72 |
| 2002-12-19 | 414.70 |
| 2002-12-20 | 422.95 |
| 2002-12-23 | 420.35 |
| 2002-12-24 | 418.89 |
| 2002-12-25 | . |
| 2002-12-26 | 422.18 |
| 2002-12-27 | 415.65 |
| 2002-12-30 | 417.14 |
| 2002-12-31 | 415.47 |
| 2003-01-01 | . |
| 2003-01-02 | 434.98 |
| 2003-01-03 | 429.64 |
| 2003-01-06 | 440.56 |
| 2003-01-07 | 439.75 |
| 2003-01-08 | 430.32 |
| 2003-01-09 | 441.28 |
| 2003-01-10 | 443.38 |
| 2003-01-13 | 446.57 |
| 2003-01-14 | 448.54 |
| 2003-01-15 | 441.74 |
| 2003-01-16 | 440.58 |
| 2003-01-17 | 436.13 |
| 2003-01-20 | . |
| 2003-01-21 | 426.10 |
| 2003-01-22 | 411.67 |
| 2003-01-23 | 422.11 |
| 2003-01-24 | 412.80 |
| 2003-01-27 | 404.07 |
| 2003-01-28 | 409.01 |
| 2003-01-29 | 408.82 |
| 2003-01-30 | 396.47 |
| 2003-01-31 | 402.57 |
| 2003-02-03 | 404.04 |
| 2003-02-04 | 397.07 |
| 2003-02-05 | 399.06 |
| 2003-02-06 | 395.63 |
| 2003-02-07 | 393.32 |
| 2003-02-10 | 397.78 |
| 2003-02-11 | 394.48 |
| 2003-02-12 | 385.60 |
| 2003-02-13 | 380.46 |
| 2003-02-14 | 385.20 |
| 2003-02-17 | . |
| 2003-02-18 | 395.27 |
| 2003-02-19 | 390.26 |
| 2003-02-20 | 384.45 |
| 2003-02-21 | 384.04 |
| 2003-02-24 | 375.96 |
| 2003-02-25 | 376.48 |
| 2003-02-26 | 374.29 |
| 2003-02-27 | 379.13 |
| 2003-02-28 | 377.87 |
| 2003-03-03 | 372.10 |
| 2003-03-04 | 355.38 |
| 2003-03-05 | 356.51 |
| 2003-03-06 | 349.81 |
| 2003-03-07 | 350.67 |
| 2003-03-10 | 344.13 |
| 2003-03-11 | 335.56 |
| 2003-03-12 | 343.42 |
| 2003-03-13 | 358.19 |
| 2003-03-14 | 349.12 |
| 2003-03-17 | 363.06 |
| 2003-03-18 | 369.41 |
| 2003-03-19 | 370.07 |
| 2003-03-20 | 370.44 |
| 2003-03-21 | 385.43 |
| 2003-03-24 | 368.89 |
| 2003-03-25 | 373.51 |
| 2003-03-26 | 373.36 |
| 2003-03-27 | 371.61 |
| 2003-03-28 | 368.40 |
| 2003-03-31 | 367.62 |
| 2003-04-01 | 366.17 |
| 2003-04-02 | 378.10 |
| 2003-04-03 | 378.87 |
| 2003-04-04 | 376.19 |
| 2003-04-07 | 381.95 |
| 2003-04-08 | 380.72 |
| 2003-04-09 | 380.79 |
| 2003-04-10 | 382.00 |
| 2003-04-11 | 385.82 |
| 2003-04-14 | 399.60 |
| 2003-04-15 | 395.28 |
| 2003-04-16 | 403.96 |
| 2003-04-17 | 404.65 |
| 2003-04-18 | . |
| 2003-04-21 | 411.58 |
| 2003-04-22 | 425.94 |
| 2003-04-23 | 435.70 |
| 2003-04-24 | 426.15 |
| 2003-04-25 | 413.78 |
| 2003-04-28 | 424.80 |
| 2003-04-29 | 428.62 |
| 2003-04-30 | 428.66 |
| 2003-05-01 | 421.61 |
| 2003-05-02 | 427.24 |
| 2003-05-05 | 425.88 |
| 2003-05-06 | 429.69 |
| 2003-05-07 | 427.45 |
| 2003-05-08 | 424.52 |
| 2003-05-09 | 425.88 |
| 2003-05-12 | 431.69 |
| 2003-05-13 | 431.09 |
| 2003-05-14 | 429.40 |
| 2003-05-15 | 425.64 |
| 2003-05-16 | 421.03 |
| 2003-05-19 | 412.33 |
| 2003-05-20 | 409.49 |
| 2003-05-21 | 410.57 |
| 2003-05-22 | 413.02 |
| 2003-05-23 | 405.59 |
| 2003-05-26 | . |
| 2003-05-27 | 421.59 |
| 2003-05-28 | 421.11 |
| 2003-05-29 | 417.77 |
| 2003-05-30 | 428.53 |
| 2003-06-02 | 441.44 |
| 2003-06-03 | 435.62 |
| 2003-06-04 | 436.47 |
| 2003-06-05 | 438.85 |
| 2003-06-06 | 439.63 |
| 2003-06-09 | 432.86 |
| 2003-06-10 | 442.46 |
| 2003-06-11 | 450.11 |
| 2003-06-12 | 450.14 |
| 2003-06-13 | 442.88 |
| 2003-06-16 | 452.87 |
| 2003-06-17 | 460.50 |
| 2003-06-18 | 456.33 |
| 2003-06-19 | 449.73 |
| 2003-06-20 | 455.28 |
| 2003-06-23 | 445.63 |
| 2003-06-24 | 443.79 |
| 2003-06-25 | 438.48 |
| 2003-06-26 | 439.24 |
| 2003-06-27 | 435.33 |
| 2003-06-30 | 434.25 |
| 2003-07-01 | 431.10 |
| 2003-07-02 | 434.03 |
| 2003-07-03 | 433.13 |
| 2003-07-04 | . |
| 2003-07-07 | 439.26 |
| 2003-07-08 | 441.24 |
| 2003-07-09 | 437.52 |
| 2003-07-10 | 438.15 |
| 2003-07-11 | 442.35 |
| 2003-07-14 | 445.93 |
| 2003-07-15 | 452.37 |
| 2003-07-16 | 449.11 |
| 2003-07-17 | 447.38 |
| 2003-07-18 | 451.91 |
| 2003-07-21 | 444.19 |
| 2003-07-22 | 446.79 |
| 2003-07-23 | 449.44 |
| 2003-07-24 | 448.44 |
| 2003-07-25 | 457.11 |
| 2003-07-28 | 456.12 |
| 2003-07-29 | 454.71 |
| 2003-07-30 | 454.50 |
| 2003-07-31 | 462.64 |
| 2003-08-01 | 458.46 |
| 2003-08-04 | 457.06 |
| 2003-08-05 | 448.29 |
| 2003-08-06 | 450.44 |
| 2003-08-07 | 451.68 |
| 2003-08-08 | 453.49 |
| 2003-08-11 | 454.41 |
| 2003-08-12 | 459.19 |
| 2003-08-13 | 464.04 |
| 2003-08-14 | 467.08 |
| 2003-08-15 | 466.33 |
| 2003-08-18 | 473.80 |
| 2003-08-19 | 478.08 |
| 2003-08-20 | 478.73 |
| 2003-08-21 | 483.52 |
| 2003-08-22 | 478.33 |
| 2003-08-25 | 474.89 |
| 2003-08-26 | 481.26 |
| 2003-08-27 | 484.55 |
| 2003-08-28 | 486.70 |
| 2003-08-29 | 492.50 |
| 2003-09-01 | . |
| 2003-09-02 | 506.09 |
| 2003-09-03 | 501.34 |
| 2003-09-04 | 501.95 |
| 2003-09-05 | 497.45 |
| 2003-09-08 | 500.61 |
| 2003-09-09 | 493.71 |
| 2003-09-10 | 484.93 |
| 2003-09-11 | 487.24 |
| 2003-09-12 | 491.70 |
| 2003-09-15 | 488.50 |
| 2003-09-16 | 494.52 |
| 2003-09-17 | 491.96 |
| 2003-09-18 | 498.32 |
| 2003-09-19 | 494.76 |
| 2003-09-22 | 489.36 |
| 2003-09-23 | 492.13 |
| 2003-09-24 | 482.47 |
| 2003-09-25 | 480.41 |
| 2003-09-26 | 477.67 |
| 2003-09-29 | 479.48 |
| 2003-09-30 | 476.52 |
| 2003-10-01 | 483.92 |
| 2003-10-02 | 484.10 |
| 2003-10-03 | 492.98 |
| 2003-10-06 | 494.91 |
| 2003-10-07 | 497.39 |
| 2003-10-08 | 499.33 |
| 2003-10-09 | 503.83 |
| 2003-10-10 | 507.10 |
| 2003-10-13 | 514.94 |
| 2003-10-14 | 518.72 |
| 2003-10-15 | 514.15 |
| 2003-10-16 | 515.91 |
| 2003-10-17 | 508.48 |
| 2003-10-20 | 512.93 |
| 2003-10-21 | 507.60 |
| 2003-10-22 | 498.92 |
| 2003-10-23 | 501.68 |
| 2003-10-24 | 499.35 |
| 2003-10-27 | 502.68 |
| 2003-10-28 | 512.36 |
| 2003-10-29 | 514.24 |
| 2003-10-30 | 510.85 |
| 2003-10-31 | 509.25 |
| 2003-11-03 | 513.22 |
| 2003-11-04 | 516.38 |
| 2003-11-05 | 514.07 |
| 2003-11-06 | 512.29 |
| 2003-11-07 | 512.47 |
| 2003-11-10 | 508.38 |
| 2003-11-11 | 508.37 |
| 2003-11-12 | 523.23 |
| 2003-11-13 | 524.22 |
| 2003-11-14 | 517.47 |
| 2003-11-17 | 509.97 |
| 2003-11-18 | 506.16 |
| 2003-11-19 | 507.10 |
| 2003-11-20 | 503.24 |
| 2003-11-21 | 502.84 |
| 2003-11-24 | 513.97 |
| 2003-11-25 | 521.29 |
| 2003-11-26 | 520.23 |
| 2003-11-27 | . |
| 2003-11-28 | 524.65 |
| 2003-12-01 | 527.90 |
| 2003-12-02 | 524.08 |
| 2003-12-03 | 535.59 |
| 2003-12-04 | 537.63 |
| 2003-12-05 | 534.00 |
| 2003-12-08 | 543.78 |
| 2003-12-09 | 550.24 |
| 2003-12-10 | 547.70 |
| 2003-12-11 | 557.57 |
| 2003-12-12 | 562.47 |
| 2003-12-15 | 562.66 |
| 2003-12-16 | 563.68 |
| 2003-12-17 | 569.22 |
| 2003-12-18 | 577.65 |
| 2003-12-19 | 580.46 |
| 2003-12-22 | 605.31 |
| 2003-12-23 | 598.13 |
| 2003-12-24 | 603.21 |
| 2003-12-25 | . |
| 2003-12-26 | 601.97 |
| 2003-12-29 | 606.30 |
| 2003-12-30 | 603.58 |
| 2003-12-31 | 603.09 |
| 2004-01-01 | . |
| 2004-01-02 | 603.43 |
| 2004-01-05 | 617.60 |
| 2004-01-06 | 615.48 |
| 2004-01-07 | 623.30 |
| 2004-01-08 | 624.88 |
| 2004-01-09 | 612.38 |
| 2004-01-12 | 611.27 |
| 2004-01-13 | 609.16 |
| 2004-01-14 | 611.40 |
| 2004-01-15 | 609.10 |
| 2004-01-16 | 607.74 |
| 2004-01-19 | . |
| 2004-01-20 | 608.30 |
| 2004-01-21 | 612.30 |
| 2004-01-22 | 618.59 |
| 2004-01-23 | 609.59 |
| 2004-01-26 | 616.12 |
| 2004-01-27 | 615.01 |
| 2004-01-28 | 604.41 |
| 2004-01-29 | 592.40 |
| 2004-01-30 | 586.00 |
| 2004-02-02 | 576.08 |
| 2004-02-03 | 568.75 |
| 2004-02-04 | 569.96 |
| 2004-02-05 | 578.78 |
| 2004-02-06 | 585.65 |
| 2004-02-09 | 586.32 |
| 2004-02-10 | 588.82 |
| 2004-02-11 | 598.21 |
| 2004-02-12 | 596.21 |
| 2004-02-13 | 590.07 |
| 2004-02-16 | . |
| 2004-02-17 | 594.84 |
| 2004-02-18 | 591.36 |
| 2004-02-19 | 594.79 |
| 2004-02-20 | 587.33 |
| 2004-02-23 | 580.42 |
| 2004-02-24 | 575.54 |
| 2004-02-25 | 577.56 |
| 2004-02-26 | 576.83 |
| 2004-02-27 | 578.96 |
| 2004-03-01 | 585.39 |
| 2004-03-02 | 584.48 |
| 2004-03-03 | 580.06 |
| 2004-03-04 | 578.06 |
| 2004-03-05 | 586.66 |
| 2004-03-08 | 577.32 |
| 2004-03-09 | 570.26 |
| 2004-03-10 | 558.38 |
| 2004-03-11 | 548.90 |
| 2004-03-12 | 559.19 |
| 2004-03-15 | 551.59 |
| 2004-03-16 | 555.70 |
| 2004-03-17 | 566.41 |
| 2004-03-18 | 563.69 |
| 2004-03-19 | 554.16 |
| 2004-03-22 | 548.58 |
| 2004-03-23 | 546.24 |
| 2004-03-24 | 546.63 |
| 2004-03-25 | 555.16 |
| 2004-03-26 | 558.16 |
| 2004-03-29 | 567.19 |
| 2004-03-30 | 573.64 |
| 2004-03-31 | 571.76 |
| 2004-04-01 | 569.34 |
| 2004-04-02 | 572.82 |
| 2004-04-05 | 587.48 |
| 2004-04-06 | 586.47 |
| 2004-04-07 | 573.22 |
| 2004-04-08 | 571.31 |
| 2004-04-09 | . |
| 2004-04-12 | 575.45 |
| 2004-04-13 | 569.84 |
| 2004-04-14 | 572.92 |
| 2004-04-15 | 570.02 |
| 2004-04-16 | 576.39 |
| 2004-04-19 | 579.53 |
| 2004-04-20 | 582.95 |
| 2004-04-21 | 601.95 |
| 2004-04-22 | 617.25 |
| 2004-04-23 | 616.39 |
| 2004-04-26 | 614.27 |
| 2004-04-27 | 618.29 |
| 2004-04-28 | 604.68 |
| 2004-04-29 | 597.46 |
| 2004-04-30 | 595.63 |
| 2004-05-03 | 600.07 |
| 2004-05-04 | 599.23 |
| 2004-05-05 | 595.17 |
| 2004-05-06 | 585.95 |
| 2004-05-07 | 567.15 |
| 2004-05-10 | 557.44 |
| 2004-05-11 | 565.61 |
| 2004-05-12 | 565.56 |
| 2004-05-13 | 565.29 |
| 2004-05-14 | 571.60 |
| 2004-05-17 | 560.65 |
| 2004-05-18 | 569.12 |
| 2004-05-19 | 561.46 |
| 2004-05-20 | 562.57 |
| 2004-05-21 | 563.86 |
| 2004-05-24 | 567.40 |
| 2004-05-25 | 580.91 |
| 2004-05-26 | 586.57 |
| 2004-05-27 | 589.40 |
| 2004-05-28 | 586.78 |
| 2004-05-31 | . |
| 2004-06-01 | 588.39 |
| 2004-06-02 | 590.48 |
| 2004-06-03 | 587.33 |
| 2004-06-04 | 593.09 |
| 2004-06-07 | 603.80 |
| 2004-06-08 | 608.48 |
| 2004-06-09 | 608.29 |
| 2004-06-10 | 613.19 |
| 2004-06-11 | . |
| 2004-06-14 | 602.83 |
| 2004-06-15 | 611.49 |
| 2004-06-16 | 614.96 |
| 2004-06-17 | 616.25 |
| 2004-06-18 | 622.15 |
| 2004-06-21 | 615.88 |
| 2004-06-22 | 621.02 |
| 2004-06-23 | 628.37 |
| 2004-06-24 | 622.95 |
| 2004-06-25 | 618.94 |
| 2004-06-28 | 610.28 |
| 2004-06-29 | 614.23 |
| 2004-06-30 | 612.27 |
| 2004-07-01 | 598.78 |
| 2004-07-02 | 593.12 |
| 2004-07-05 | . |
| 2004-07-06 | 589.18 |
| 2004-07-07 | 588.74 |
| 2004-07-08 | 581.83 |
| 2004-07-09 | 592.23 |
| 2004-07-12 | 591.60 |
| 2004-07-13 | 592.09 |
| 2004-07-14 | 594.86 |
| 2004-07-15 | 594.03 |
| 2004-07-16 | 589.06 |
| 2004-07-19 | 588.35 |
| 2004-07-20 | 583.94 |
| 2004-07-21 | 584.08 |
| 2004-07-22 | 584.79 |
| 2004-07-23 | 582.89 |
| 2004-07-26 | 582.35 |
| 2004-07-27 | 589.89 |
| 2004-07-28 | 596.31 |
| 2004-07-29 | 589.24 |
| 2004-07-30 | 588.24 |
| 2004-08-02 | 594.75 |
| 2004-08-03 | 586.32 |
| 2004-08-04 | 584.83 |
| 2004-08-05 | 572.27 |
| 2004-08-06 | 562.66 |
| 2004-08-09 | 565.11 |
| 2004-08-10 | 576.00 |
| 2004-08-11 | 572.33 |
| 2004-08-12 | 563.04 |
| 2004-08-13 | 561.84 |
| 2004-08-16 | 573.45 |
| 2004-08-17 | 575.42 |
| 2004-08-18 | 577.45 |
| 2004-08-19 | 571.33 |
| 2004-08-20 | 574.66 |
| 2004-08-23 | 572.91 |
| 2004-08-24 | 573.31 |
| 2004-08-25 | 578.12 |
| 2004-08-26 | 579.40 |
| 2004-08-27 | 579.29 |
| 2004-08-30 | 574.79 |
| 2004-08-31 | 577.72 |
| 2004-09-01 | 576.18 |
| 2004-09-02 | 588.97 |
| 2004-09-03 | 585.44 |
| 2004-09-06 | . |
| 2004-09-07 | 594.02 |
| 2004-09-08 | 589.66 |
| 2004-09-09 | 586.00 |
| 2004-09-10 | 583.02 |
| 2004-09-13 | 587.65 |
| 2004-09-14 | 583.11 |
| 2004-09-15 | 576.30 |
| 2004-09-16 | 575.80 |
| 2004-09-17 | 580.44 |
| 2004-09-20 | 576.62 |
| 2004-09-21 | 581.44 |
| 2004-09-22 | 572.78 |
| 2004-09-23 | 566.86 |
| 2004-09-24 | 569.37 |
| 2004-09-27 | 567.17 |
| 2004-09-28 | 568.17 |
| 2004-09-29 | 567.59 |
| 2004-09-30 | 578.98 |
| 2004-10-01 | 586.36 |
| 2004-10-04 | 585.85 |
| 2004-10-05 | 583.45 |
| 2004-10-06 | 583.27 |
| 2004-10-07 | 574.20 |
| 2004-10-08 | 572.40 |
| 2004-10-11 | 574.17 |
| 2004-10-12 | 572.43 |
| 2004-10-13 | 566.27 |
| 2004-10-14 | 546.70 |
| 2004-10-15 | 552.10 |
| 2004-10-18 | 553.33 |
| 2004-10-19 | 540.84 |
| 2004-10-20 | 538.88 |
| 2004-10-21 | 541.39 |
| 2004-10-22 | 538.00 |
| 2004-10-25 | 535.82 |
| 2004-10-26 | 544.66 |
| 2004-10-27 | 556.14 |
| 2004-10-28 | 560.28 |
| 2004-10-29 | 555.13 |
| 2004-11-01 | 563.62 |
| 2004-11-02 | 562.32 |
| 2004-11-03 | 563.95 |
| 2004-11-04 | 576.70 |
| 2004-11-05 | 583.21 |
| 2004-11-08 | 580.87 |
| 2004-11-09 | 584.75 |
| 2004-11-10 | 580.21 |
| 2004-11-11 | 589.99 |
| 2004-11-12 | 592.36 |
| 2004-11-15 | 591.45 |
| 2004-11-16 | 586.37 |
| 2004-11-17 | 589.51 |
| 2004-11-18 | 590.59 |
| 2004-11-19 | 580.19 |
| 2004-11-22 | 582.70 |
| 2004-11-23 | 582.39 |
| 2004-11-24 | 587.57 |
| 2004-11-25 | . |
| 2004-11-26 | 589.25 |
| 2004-11-29 | 588.16 |
| 2004-11-30 | 584.43 |
| 2004-12-01 | 588.58 |
| 2004-12-02 | 586.99 |
| 2004-12-03 | 590.77 |
| 2004-12-06 | 587.86 |
| 2004-12-07 | 583.25 |
| 2004-12-08 | 583.31 |
| 2004-12-09 | 587.63 |
| 2004-12-10 | 590.99 |
| 2004-12-13 | 592.92 |
| 2004-12-14 | 594.90 |
| 2004-12-15 | 596.01 |
| 2004-12-16 | 593.58 |
| 2004-12-17 | 590.45 |
| 2004-12-20 | 597.03 |
| 2004-12-21 | 602.49 |
| 2004-12-22 | 608.37 |
| 2004-12-23 | 607.68 |
| 2004-12-24 | . |
| 2004-12-27 | 605.21 |
| 2004-12-28 | 613.20 |
| 2004-12-29 | 613.46 |
| 2004-12-30 | 614.25 |
| 2004-12-31 | 610.53 |
| 2005-01-03 | 608.18 |
| 2005-01-04 | 603.52 |
| 2005-01-05 | 596.59 |
| 2005-01-06 | 598.63 |
| 2005-01-07 | 597.23 |
| 2005-01-10 | 596.09 |
| 2005-01-11 | 591.82 |
| 2005-01-12 | 592.22 |
| 2005-01-13 | 584.58 |
| 2005-01-14 | 584.96 |
| 2005-01-17 | . |
| 2005-01-18 | 586.37 |
| 2005-01-19 | 582.61 |
| 2005-01-20 | 571.38 |
| 2005-01-21 | 564.88 |
| 2005-01-24 | 563.83 |
| 2005-01-25 | 566.69 |
| 2005-01-26 | 573.08 |
| 2005-01-27 | 572.26 |
#2005-01-28| 570.81
#2005-01-31| 574.97
#2005-02-01| 578.24
#2005-02-02| 584.58
#2005-02-03| 580.76
#2005-02-04| 581.91
#2005-02-07| 585.55
#2005-02-08| 581.47
#2005-02-09| 576.47
#2005-02-10| 576.64
#2005-02-11| 578.96
#2005-02-14| 580.65
#2005-02-15| 583.24
#2005-02-16| 584.19
#2005-02-17| 579.48
#2005-02-18| 579.69
#2005-02-21| .
#2005-02-22| 570.68
#2005-02-23| 575.22
#2005-02-24| 577.26
#2005-02-25| 580.47
#2005-02-28| 571.57
#2005-03-01| 574.20
#2005-03-02| 565.47
#2005-03-03| 566.76
#2005-03-04| 564.19
#2005-03-07| 564.66
#2005-03-08| 562.89
#2005-03-09| 558.32
#2005-03-10| 562.14
#2005-03-11| 562.16
#2005-03-14| 564.54
#2005-03-15| 560.49
#2005-03-16| 535.46
#2005-03-17| 528.45
#2005-03-18| 524.74
#2005-03-21| 529.03
#2005-03-22| 522.00
#2005-03-23| 515.50
#2005-03-24| 520.91
#2005-03-25| .
#2005-03-28| 516.73
#2005-03-29| 513.30
#2005-03-30| 520.85
#2005-03-31| 519.78
#2005-04-01| 514.67
#2005-04-04| 512.42
#2005-04-05| 515.61
#2005-04-06| 518.89
#2005-04-07| 524.14
#2005-04-08| 515.86
#2005-04-11| 505.71
#2005-04-12| 502.79
#2005-04-13| 481.59
#2005-04-14| 466.43
#2005-04-15| 455.11
#2005-04-18| 459.78
#2005-04-19| 462.49
#2005-04-20| 457.74
#2005-04-21| 469.95
#2005-04-22| 470.00
#2005-04-25| 470.58
#2005-04-26| 464.74
#2005-04-27| 466.09
#2005-04-28| 459.59
#2005-04-29| 461.71
#2005-05-02| 468.87
#2005-05-03| 473.37
#2005-05-04| 506.79
#2005-05-05| 490.92
#2005-05-06| 491.65
#2005-05-09| 497.51
#2005-05-10| 494.82
#2005-05-11| 491.58
#2005-05-12| 481.99
#2005-05-13| 481.05
#2005-05-16| 486.89
#2005-05-17| 487.93
#2005-05-18| 504.73
#2005-05-19| 509.35
#2005-05-20| 513.42
#2005-05-23| 514.31
#2005-05-24| 506.63
#2005-05-25| 504.33
#2005-05-26| 508.43
#2005-05-27| 509.80
#2005-05-30| .
#2005-05-31| 504.59
#2005-06-01| 502.42
#2005-06-02| 504.03
#2005-06-03| 498.03
#2005-06-06| 496.46
#2005-06-07| 500.81
#2005-06-08| 505.46
#2005-06-09| 503.82
#2005-06-10| 519.01
#2005-06-13| 521.84
#2005-06-14| 531.83
#2005-06-15| 537.05
#2005-06-16| 537.81
#2005-06-17| 537.58
#2005-06-20| 534.98
#2005-06-21| 537.18
#2005-06-22| 530.10
#2005-06-23| 519.29
#2005-06-24| 514.14
#2005-06-27| 509.28
#2005-06-28| 519.46
#2005-06-29| 520.23
#2005-06-30| 515.22
#2005-07-01| 519.69
#2005-07-04| .
#2005-07-05| 523.29
#2005-07-06| 521.53
#2005-07-07| 519.79
#2005-07-08| 528.54
#2005-07-11| 539.40
#2005-07-12| 537.64
#2005-07-13| 538.01
#2005-07-14| 546.51
#2005-07-15| 551.52
#2005-07-18| 548.57
#2005-07-19| 553.38
#2005-07-20| 552.93
#2005-07-21| 543.15
#2005-07-22| 546.70
#2005-07-25| 544.61
#2005-07-26| 552.73
#2005-07-27| 550.79
#2005-07-28| 555.32
#2005-07-29| 549.46
#2005-08-01| 551.38
#2005-08-02| 551.55
#2005-08-03| 548.73
#2005-08-04| 544.96
#2005-08-05| 536.50
#2005-08-08| 536.29
#2005-08-09| 540.06
#2005-08-10| 539.52
#2005-08-11| 540.61
#2005-08-12| 534.94
#2005-08-15| 534.54
#2005-08-16| 527.80
#2005-08-17| 526.68
#2005-08-18| 522.49
#2005-08-19| 523.08
#2005-08-22| 522.88
#2005-08-23| 521.75
#2005-08-24| 524.18
#2005-08-25| 527.42
#2005-08-26| 524.75
#2005-08-29| 524.28
#2005-08-30| 524.30
#2005-08-31| 528.23
#2005-09-01| 519.02
#2005-09-02| 519.84
#2005-09-05| .
#2005-09-06| 524.16
#2005-09-07| 527.23
#2005-09-08| 521.82
#2005-09-09| 524.56
#2005-09-12| 528.53
#2005-09-13| 525.69
#2005-09-14| 528.13
#2005-09-15| 525.14
#2005-09-16| 525.62
#2005-09-19| 515.33
#2005-09-20| 510.12
#2005-09-21| 505.19
#2005-09-22| 506.65
#2005-09-23| 509.27
#2005-09-26| 510.87
#2005-09-27| 507.36
#2005-09-28| 509.07
#2005-09-29| 507.03
#2005-09-30| 510.48
#2005-10-03| 513.07
#2005-10-04| 505.00
#2005-10-05| 486.35
#2005-10-06| 483.61
#2005-10-07| 484.77
#2005-10-10| 466.66
#2005-10-11| 470.04
#2005-10-12| 476.51
#2005-10-13| 487.15
#2005-10-14| 487.17
#2005-10-17| 497.00
#2005-10-18| 489.58
#2005-10-19| 492.80
#2005-10-20| 491.64
#2005-10-21| 487.58
#2005-10-24| 503.71
#2005-10-25| 498.96
#2005-10-26| 497.96
#2005-10-27| 484.14
#2005-10-28| 486.82
#2005-10-31| 496.21
#2005-11-01| 494.38
#2005-11-02| 497.85
#2005-11-03| 498.49
#2005-11-04| 497.47
#2005-11-07| 503.98
#2005-11-08| 497.27
#2005-11-09| 490.61
#2005-11-10| 487.39
#2005-11-11| 493.61
#2005-11-14| 490.30
#2005-11-15| 482.40
#2005-11-16| 473.43
#2005-11-17| 483.26
#2005-11-18| 499.07
#2005-11-21| 500.54
#2005-11-22| 500.14
#2005-11-23| 504.85
#2005-11-24| .
#2005-11-25| 498.74
#2005-11-28| 499.90
#2005-11-29| 501.36
#2005-11-30| 489.83
#2005-12-01| 493.16
#2005-12-02| 491.60
#2005-12-05| 490.00
#2005-12-06| 488.38
#2005-12-07| 490.88
#2005-12-08| 486.34
#2005-12-09| 490.82
#2005-12-12| 494.73
#2005-12-13| 495.48
#2005-12-14| 497.13
#2005-12-15| 496.40
#2005-12-16| 496.68
#2005-12-19| 490.63
#2005-12-20| 483.92
#2005-12-21| 481.53
#2005-12-22| 480.13
#2005-12-23| 480.96
#2005-12-26| .
#2005-12-27| 479.28
#2005-12-28| 480.90
#2005-12-29| 481.62
#2005-12-30| 479.56
#2006-01-02| .
#2006-01-03| 483.11
#2006-01-04| 487.85
#2006-01-05| 497.63
#2006-01-06| 502.90
#2006-01-09| 509.61
#2006-01-10| 510.57
#2006-01-11| 512.30
#2006-01-12| 500.84
#2006-01-13| 498.86
#2006-01-16| .
#2006-01-17| 489.71
#2006-01-18| 489.11
#2006-01-19| 496.49
#2006-01-20| 479.39
#2006-01-23| 496.64
#2006-01-24| 500.89
#2006-01-25| 505.89
#2006-01-26| 503.07
#2006-01-27| 506.51
#2006-01-30| 508.81
#2006-01-31| 499.30
#2006-02-01| 501.96
#2006-02-02| 492.60
#2006-02-03| 487.96
#2006-02-06| 485.76
#2006-02-07| 479.36
#2006-02-08| 479.76
#2006-02-09| 483.44
#2006-02-10| 483.77
#2006-02-13| 481.05
#2006-02-14| 487.22
#2006-02-15| 489.02
#2006-02-16| 488.53
#2006-02-17| 491.31
#2006-02-20| .
#2006-02-21| 489.84
#2006-02-22| 491.19
#2006-02-23| 485.77
#2006-02-24| 482.75
#2006-02-27| 486.72
#2006-02-28| 484.52
#2006-03-01| 483.48
#2006-03-02| 474.28
#2006-03-03| 470.89
#2006-03-06| 474.59
#2006-03-07| 477.55
#2006-03-08| 476.85
#2006-03-09| 481.35
#2006-03-10| 488.01
#2006-03-13| 485.61
#2006-03-14| 483.76
#2006-03-15| 488.16
#2006-03-16| 493.63
#2006-03-17| 489.69
#2006-03-20| 489.06
#2006-03-21| 496.91
#2006-03-22| 500.76
#2006-03-23| 497.37
#2006-03-24| 503.94
#2006-03-27| 505.64
#2006-03-28| 502.97
#2006-03-29| 505.84
#2006-03-30| 501.36
#2006-03-31| 497.11
#2006-04-03| 487.56
#2006-04-04| 486.91
#2006-04-05| 489.75
#2006-04-06| 488.74
#2006-04-07| 487.96
#2006-04-10| 486.84
#2006-04-11| 480.29
#2006-04-12| 478.65
#2006-04-13| 478.93
#2006-04-14| .
#2006-04-17| 477.72
#2006-04-18| 485.09
#2006-04-19| 494.96
#2006-04-20| 505.12
#2006-04-21| 494.23
#2006-04-24| 486.69
#2006-04-25| 486.41
#2006-04-26| 499.34
#2006-04-27| 498.43
#2006-04-28| 493.45
#2006-05-01| 490.51
#2006-05-02| 494.90
#2006-05-03| 492.46
#2006-05-04| 498.43
#2006-05-05| 504.19
#2006-05-08| 505.37
#2006-05-09| 514.90
#2006-05-10| 515.66
#2006-05-11| 511.34
#2006-05-12| 509.44
#2006-05-15| 511.11
#2006-05-16| 507.28
#2006-05-17| 495.63
#2006-05-18| 494.71
#2006-05-19| 501.16
#2006-05-22| 496.64
#2006-05-23| 496.47
#2006-05-24| 505.74
#2006-05-25| 517.31
#2006-05-26| 520.38
#2006-05-29| .
#2006-05-30| 506.52
#2006-05-31| 513.43
#2006-06-01| 522.50
#2006-06-02| 517.83
#2006-06-05| 509.04
#2006-06-06| 499.64
#2006-06-07| 500.75
#2006-06-08| 495.38
#2006-06-09| 495.64
#2006-06-12| 494.24
#2006-06-13| 489.60
#2006-06-14| 490.46
#2006-06-15| 499.24
#2006-06-16| 497.51
#2006-06-19| 497.37
#2006-06-20| 488.40
#2006-06-21| 500.35
#2006-06-22| 501.06
#2006-06-23| 501.64
#2006-06-26| 506.19
#2006-06-27| 497.05
#2006-06-28| 496.76
#2006-06-29| 505.89
#2006-06-30| 523.25
#2006-07-03| 519.33
#2006-07-04| .
#2006-07-05| 518.97
#2006-07-06| 518.75
#2006-07-07| 518.99
#2006-07-10| 522.31
#2006-07-11| 522.96
#2006-07-12| 520.49
#2006-07-13| 503.83
#2006-07-14| 494.23
#2006-07-17| 496.04
#2006-07-18| 495.38
#2006-07-19| 503.30
#2006-07-20| 486.44
#2006-07-21| 496.74
#2006-07-24| 502.25
#2006-07-25| 512.20
#2006-07-26| 515.91
#2006-07-27| 516.97
#2006-07-28| 524.04
#2006-07-31| 522.94
#2006-08-01| 516.15
#2006-08-02| 522.74
#2006-08-03| 522.78
#2006-08-04| 524.40
#2006-08-07| 527.09
#2006-08-08| 523.80
#2006-08-09| 520.82
#2006-08-10| 521.06
#2006-08-11| 518.40
#2006-08-14| 524.89
#2006-08-15| 532.11
#2006-08-16| 545.90
#2006-08-17| 543.55
#2006-08-18| 537.88
#2006-08-21| 526.18
#2006-08-22| 527.21
#2006-08-23| 525.69
#2006-08-24| 522.87
#2006-08-25| 523.04
#2006-08-28| 527.45
#2006-08-29| 531.14
#2006-08-30| 531.34
#2006-08-31| 533.05
#2006-09-01| 538.71
#2006-09-04| .
#2006-09-05| 538.03
#2006-09-06| 538.91
#2006-09-07| 537.91
#2006-09-08| 546.39
#2006-09-11| 544.29
#2006-09-12| 563.66
#2006-09-13| 569.00
#2006-09-14| 565.13
#2006-09-15| 544.36
#2006-09-18| 537.98
#2006-09-19| 536.35
#2006-09-20| 540.95
#2006-09-21| 534.68
#2006-09-22| 533.68
#2006-09-25| 542.69
#2006-09-26| 554.25
#2006-09-27| 550.83
#2006-09-28| 558.05
#2006-09-29| 554.59
#2006-10-02| 557.23
#2006-10-03| 558.60
#2006-10-04| 564.00
#2006-10-05| 566.34
#2006-10-06| 559.57
#2006-10-09| 562.32
#2006-10-10| 568.33
#2006-10-11| 568.35
#2006-10-12| 576.47
#2006-10-13| 575.38
#2006-10-16| 579.36
#2006-10-17| 579.77
#2006-10-18| 580.25
#2006-10-19| 582.66
#2006-10-20| 583.71
#2006-10-23| 593.53
#2006-10-24| 604.30
#2006-10-25| 598.96
#2006-10-26| 596.10
#2006-10-27| 588.80
#2006-10-30| 590.64
#2006-10-31| 593.65
#2006-11-01| 592.77
#2006-11-02| 593.58
#2006-11-03| 589.33
#2006-11-06| 598.18
#2006-11-07| 602.16
#2006-11-08| 605.74
#2006-11-09| 604.76
#2006-11-10| 608.81
#2006-11-13| 613.03
#2006-11-14| 617.30
#2006-11-15| 623.21
#2006-11-16| 627.62
#2006-11-17| 624.84
#2006-11-20| 616.35
#2006-11-21| 609.99
#2006-11-22| 607.93
#2006-11-23| .
#2006-11-24| 605.73
#2006-11-27| 590.00
#2006-11-28| 587.32
#2006-11-29| 590.32
#2006-11-30| 587.18
#2006-12-01| 587.77
#2006-12-04| 590.86
#2006-12-05| 591.42
#2006-12-06| 584.47
#2006-12-07| 576.46
#2006-12-08| 578.97
#2006-12-11| 578.77
#2006-12-12| 572.22
#2006-12-13| 569.87
#2006-12-14| 577.63
#2006-12-15| 576.29
#2006-12-18| 575.25
#2006-12-19| 577.22
#2006-12-20| 587.23
#2006-12-21| 586.26
#2006-12-22| 584.64
#2006-12-25| .
#2006-12-26| 588.61
#2006-12-27| 597.47
#2006-12-28| 593.97
#2006-12-29| 594.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 591.59
#2007-01-04| 594.49
#2007-01-05| 591.26
#2007-01-08| 596.78
#2007-01-09| 602.35
#2007-01-10| 602.48
#2007-01-11| 611.94
#2007-01-12| 610.23
#2007-01-15| .
#2007-01-16| 612.81
#2007-01-17| 615.34
#2007-01-18| 612.92
#2007-01-19| 620.24
#2007-01-22| 627.63
#2007-01-23| 626.32
#2007-01-24| 631.31
#2007-01-25| 627.73
#2007-01-26| 628.47
#2007-01-29| 626.26
#2007-01-30| 623.05
#2007-01-31| 624.07
#2007-02-01| 630.77
#2007-02-02| 634.45
#2007-02-05| 634.18
#2007-02-06| 640.21
#2007-02-07| 641.80
#2007-02-08| 642.32
#2007-02-09| 647.64
#2007-02-12| 644.31
#2007-02-13| 647.79
#2007-02-14| 654.16
#2007-02-15| 655.96
#2007-02-16| 652.27
#2007-02-19| .
#2007-02-20| 658.45
#2007-02-21| 657.59
#2007-02-22| 651.86
#2007-02-23| 648.69
#2007-02-26| 642.95
#2007-02-27| 615.64
#2007-02-28| 617.30
#2007-03-01| 616.28
#2007-03-02| 610.35
#2007-03-05| 609.09
#2007-03-06| 616.14
#2007-03-07| 613.08
#2007-03-08| 621.12
#2007-03-09| 618.90
#2007-03-12| 618.58
#2007-03-13| 605.77
#2007-03-14| 603.30
#2007-03-15| 603.29
#2007-03-16| 601.39
#2007-03-19| 609.59
#2007-03-20| 612.37
#2007-03-21| 617.98
#2007-03-22| 618.91
#2007-03-23| 622.67
#2007-03-26| 623.52
#2007-03-27| 618.90
#2007-03-28| 613.53
#2007-03-29| 612.26
#2007-03-30| 611.03
#2007-04-02| 617.01
#2007-04-03| 622.99
#2007-04-04| 623.66
#2007-04-05| 630.04
#2007-04-06| .
#2007-04-09| 632.88
#2007-04-10| 635.48
#2007-04-11| 626.26
#2007-04-12| 626.17
#2007-04-13| 626.98
#2007-04-16| 634.51
#2007-04-17| 630.68
#2007-04-18| 626.54
#2007-04-19| 628.07
#2007-04-20| 639.56
#2007-04-23| 640.60
#2007-04-24| 639.08
#2007-04-25| 644.44
#2007-04-26| 653.83
#2007-04-27| 648.08
#2007-04-30| 640.06
#2007-05-01| 640.30
#2007-05-02| 653.45
#2007-05-03| 645.24
#2007-05-04| 649.52
#2007-05-07| 644.77
#2007-05-08| 648.52
#2007-05-09| 652.32
#2007-05-10| 642.73
#2007-05-11| 651.83
#2007-05-14| 659.94
#2007-05-15| 660.80
#2007-05-16| 660.53
#2007-05-17| 661.46
#2007-05-18| 664.31
#2007-05-21| 664.40
#2007-05-22| 663.91
#2007-05-23| 667.77
#2007-05-24| 652.26
#2007-05-25| 652.98
#2007-05-28| .
#2007-05-29| 651.97
#2007-05-30| 655.95
#2007-05-31| 654.22
#2007-06-01| 657.69
#2007-06-04| 658.31
#2007-06-05| 653.06
#2007-06-06| 653.65
#2007-06-07| 642.06
#2007-06-08| 653.77
#2007-06-11| 655.75
#2007-06-12| 648.88
#2007-06-13| 664.04
#2007-06-14| 673.11
#2007-06-15| 681.61
#2007-06-18| 679.51
#2007-06-19| 681.02
#2007-06-20| 680.99
#2007-06-21| 687.51
#2007-06-22| 690.56
#2007-06-25| 687.45
#2007-06-26| 684.22
#2007-06-27| 695.52
#2007-06-28| 702.76
#2007-06-29| 700.44
#2007-07-02| 712.06
#2007-07-03| 711.03
#2007-07-04| .
#2007-07-05| 700.55
#2007-07-06| 701.88
#2007-07-09| 709.20
#2007-07-10| 703.59
#2007-07-11| 703.31
#2007-07-12| 716.10
#2007-07-13| 717.21
#2007-07-16| 717.21
#2007-07-17| 709.48
#2007-07-18| 701.33
#2007-07-19| 699.21
#2007-07-20| 685.10
#2007-07-23| 684.79
#2007-07-24| 673.51
#2007-07-25| 665.23
#2007-07-26| 648.00
#2007-07-27| 634.90
#2007-07-30| 656.45
#2007-07-31| 651.79
#2007-08-01| 651.81
#2007-08-02| 655.74
#2007-08-03| 636.88
#2007-08-06| 650.23
#2007-08-07| 657.65
#2007-08-08| 676.90
#2007-08-09| 667.53
#2007-08-10| 656.70
#2007-08-13| 661.18
#2007-08-14| 643.86
#2007-08-15| 624.71
#2007-08-16| 611.29
#2007-08-17| 625.04
#2007-08-20| 635.68
#2007-08-21| 637.97
#2007-08-22| 643.02
#2007-08-23| 630.25
#2007-08-24| 635.29
#2007-08-27| 627.92
#2007-08-28| 608.35
#2007-08-29| 630.31
#2007-08-30| 626.82
#2007-08-31| 634.36
#2007-09-03| .
#2007-09-04| 645.22
#2007-09-05| 633.27
#2007-09-06| 632.07
#2007-09-07| 608.06
#2007-09-10| 597.72
#2007-09-11| 607.28
#2007-09-12| 604.37
#2007-09-13| 621.15
#2007-09-14| 631.20
#2007-09-17| 635.17
#2007-09-18| 655.45
#2007-09-19| 658.97
#2007-09-20| 650.36
#2007-09-21| 655.28
#2007-09-24| 651.41
#2007-09-25| 645.73
#2007-09-26| 672.66
#2007-09-27| 668.05
#2007-09-28| 668.56
#2007-10-01| 669.55
#2007-10-02| 677.24
#2007-10-03| 676.72
#2007-10-04| 670.08
#2007-10-05| 687.83
#2007-10-08| 683.72
#2007-10-09| 689.64
#2007-10-10| 686.79
#2007-10-11| 705.41
#2007-10-12| 722.78
#2007-10-15| 711.04
#2007-10-16| 699.12
#2007-10-17| 697.43
#2007-10-18| 700.44
#2007-10-19| 675.37
#2007-10-22| 673.09
#2007-10-23| 682.53
#2007-10-24| 688.03
#2007-10-25| 688.33
#2007-10-26| 693.62
#2007-10-29| 704.24
#2007-10-30| 708.76
#2007-10-31| 715.21
#2007-11-01| 691.06
#2007-11-02| 700.31
#2007-11-05| 691.59
#2007-11-06| 692.86
#2007-11-07| 668.64
#2007-11-08| 669.79
#2007-11-09| 647.32
#2007-11-12| 637.61
#2007-11-13| 651.28
#2007-11-14| 644.66
#2007-11-15| 634.05
#2007-11-16| 626.62
#2007-11-19| 599.48
#2007-11-20| 596.12
#2007-11-21| 591.64
#2007-11-22| .
#2007-11-23| 601.04
#2007-11-26| 593.14
#2007-11-27| 599.39
#2007-11-28| 622.25
#2007-11-29| 620.45
#2007-11-30| 629.31
#2007-12-03| 615.92
#2007-12-04| 603.31
#2007-12-05| 605.81
#2007-12-06| 619.73
#2007-12-07| 620.74
#2007-12-10| 624.17
#2007-12-11| 605.72
#2007-12-12| 603.81
#2007-12-13| 598.19
#2007-12-14| 590.56
#2007-12-17| 585.94
#2007-12-18| 590.50
#2007-12-19| 589.65
#2007-12-20| 592.21
#2007-12-21| 599.89
#2007-12-24| 601.81
#2007-12-25| .
#2007-12-26| 606.71
#2007-12-27| 594.70
#2007-12-28| 592.84
#2007-12-31| 585.46
#2008-01-01| .
#2008-01-02| 568.66
#2008-01-03| 561.52
#2008-01-04| 543.10
#2008-01-07| 541.53
#2008-01-08| 530.62
#2008-01-09| 534.31
#2008-01-10| 542.18
#2008-01-11| 528.29
#2008-01-14| 539.84
#2008-01-15| 519.28
#2008-01-16| 520.96
#2008-01-17| 517.37
#2008-01-18| 514.33
#2008-01-21| .
#2008-01-22| 513.35
#2008-01-23| 539.43
#2008-01-24| 537.55
#2008-01-25| 539.60
#2008-01-28| 555.39
#2008-01-29| 559.89
#2008-01-30| 558.27
#2008-01-31| 570.95
#2008-02-01| 584.52
#2008-02-04| 572.10
#2008-02-05| 549.73
#2008-02-06| 541.31
#2008-02-07| 546.71
#2008-02-08| 537.94
#2008-02-11| 555.74
#2008-02-12| 557.51
#2008-02-13| 565.53
#2008-02-14| 556.41
#2008-02-15| 556.87
#2008-02-18| .
#2008-02-19| 555.64
#2008-02-20| 551.24
#2008-02-21| 538.87
#2008-02-22| 542.00
#2008-02-25| 553.17
#2008-02-26| 560.19
#2008-02-27| 562.54
#2008-02-28| 555.23
#2008-02-29| 532.05
#2008-03-03| 532.62
#2008-03-04| 526.46
#2008-03-05| 525.69
#2008-03-06| 516.74
#2008-03-07| 507.76
#2008-03-10| 492.98
#2008-03-11| 513.62
#2008-03-12| 509.07
#2008-03-13| 508.03
#2008-03-14| 494.90
#2008-03-17| 481.45
#2008-03-18| 504.15
#2008-03-19| 499.90
#2008-03-20| 515.54
#2008-03-21| .
#2008-03-24| 534.27
#2008-03-25| 534.22
#2008-03-26| 521.80
#2008-03-27| 515.43
#2008-03-28| 504.99
#2008-03-31| 512.81
#2008-04-01| 533.75
#2008-04-02| 537.87
#2008-04-03| 541.60
#2008-04-04| 541.01
#2008-04-07| 541.97
#2008-04-08| 544.09
#2008-04-09| 530.57
#2008-04-10| 532.87
#2008-04-11| 518.36
#2008-04-14| 511.54
#2008-04-15| 518.52
#2008-04-16| 540.12
#2008-04-17| 536.29
#2008-04-18| 550.93
#2008-04-21| 558.71
#2008-04-22| 550.77
#2008-04-23| 550.39
#2008-04-24| 570.69
#2008-04-25| 562.24
#2008-04-28| 575.80
#2008-04-29| 574.09
#2008-04-30| 580.12
#2008-05-01| 593.46
#2008-05-02| 583.70
#2008-05-05| 578.14
#2008-05-06| 580.83
#2008-05-07| 567.69
#2008-05-08| 571.09
#2008-05-09| 566.78
#2008-05-12| 574.78
#2008-05-13| 575.34
#2008-05-14| 580.96
#2008-05-15| 589.90
#2008-05-16| 586.86
#2008-05-19| 587.11
#2008-05-20| 575.96
#2008-05-21| 562.26
#2008-05-22| 550.94
#2008-05-23| 535.34
#2008-05-26| .
#2008-05-27| 535.32
#2008-05-28| 533.15
#2008-05-29| 538.60
#2008-05-30| 542.50
#2008-06-02| 535.71
#2008-06-03| 534.10
#2008-06-04| 529.37
#2008-06-05| 530.92
#2008-06-06| 507.20
#2008-06-09| 514.51
#2008-06-10| 512.09
#2008-06-11| 496.98
#2008-06-12| 503.61
#2008-06-13| 518.83
#2008-06-16| 521.03
#2008-06-17| 515.62
#2008-06-18| 496.38
#2008-06-19| 502.20
#2008-06-20| 481.18
#2008-06-23| 469.86
#2008-06-24| 468.26
#2008-06-25| 467.59
#2008-06-26| 443.27
#2008-06-27| 441.61
#2008-06-30| 437.32
#2008-07-01| 440.59
#2008-07-02| 421.25
#2008-07-03| 421.41
#2008-07-04| .
#2008-07-07| 418.89
#2008-07-08| 437.88
#2008-07-09| 427.61
#2008-07-10| 414.71
#2008-07-11| 415.17
#2008-07-14| 409.33
#2008-07-15| 411.70
#2008-07-16| 443.14
#2008-07-17| 459.62
#2008-07-18| 454.99
#2008-07-21| 454.80
#2008-07-22| 468.68
#2008-07-23| 479.28
#2008-07-24| 448.22
#2008-07-25| 446.68
#2008-07-28| 428.90
#2008-07-29| 445.23
#2008-07-30| 446.52
#2008-07-31| 444.54
#2008-08-01| 434.82
#2008-08-04| 435.71
#2008-08-05| 458.30
#2008-08-06| 455.60
#2008-08-07| 442.85
#2008-08-08| 467.10
#2008-08-11| 475.81
#2008-08-12| 478.80
#2008-08-13| 463.03
#2008-08-14| 472.84
#2008-08-15| 475.48
#2008-08-18| 465.79
#2008-08-19| 451.58
#2008-08-20| 445.09
#2008-08-21| 439.91
#2008-08-22| 450.00
#2008-08-25| 442.05
#2008-08-26| 439.93
#2008-08-27| 437.34
#2008-08-28| 446.11
#2008-08-29| 442.66
#2008-09-01| .
#2008-09-02| 450.20
#2008-09-03| 450.85
#2008-09-04| 436.04
#2008-09-05| 435.65
#2008-09-08| 447.08
#2008-09-09| 437.11
#2008-09-10| 441.18
#2008-09-11| 453.83
#2008-09-12| 464.17
#2008-09-15| 444.63
#2008-09-16| 450.24
#2008-09-17| 437.58
#2008-09-18| 457.91
#2008-09-19| 470.55
#2008-09-22| 443.34
#2008-09-23| 434.62
#2008-09-24| 428.90
#2008-09-25| 432.81
#2008-09-26| 431.64
#2008-09-29| 402.16
#2008-09-30| 420.37
#2008-10-01| 400.70
#2008-10-02| 375.17
#2008-10-03| 360.95
#2008-10-06| 350.85
#2008-10-07| 325.95
#2008-10-08| 323.20
#2008-10-09| 285.79
#2008-10-10| 285.52
#2008-10-13| 312.56
#2008-10-14| 301.06
#2008-10-15| 274.46
#2008-10-16| 278.21
#2008-10-17| 276.81
#2008-10-20| 281.53
#2008-10-21| 274.66
#2008-10-22| 255.84
#2008-10-23| 249.42
#2008-10-24| 240.30
#2008-10-27| 224.98
#2008-10-28| 250.99
#2008-10-29| 253.74
#2008-10-30| 256.19
#2008-10-31| 262.11
#2008-11-03| 261.09
#2008-11-04| 273.81
#2008-11-05| 261.25
#2008-11-06| 238.88
#2008-11-07| 240.35
#2008-11-10| 226.03
#2008-11-11| 215.31
#2008-11-12| 207.51
#2008-11-13| 222.03
#2008-11-14| 206.38
#2008-11-17| 199.20
#2008-11-18| 200.34
#2008-11-19| 185.65
#2008-11-20| 183.42
#2008-11-21| 195.49
#2008-11-24| 214.63
#2008-11-25| 219.16
#2008-11-26| 240.13
#2008-11-27| .
#2008-11-28| 247.29
#2008-12-01| 221.88
#2008-12-02| 234.74
#2008-12-03| 242.59
#2008-12-04| 231.46
#2008-12-05| 240.03
#2008-12-08| 268.55
#2008-12-09| 261.63
#2008-12-10| 268.91
#2008-12-11| 247.72
#2008-12-12| 247.44
#2008-12-15| 246.61
#2008-12-16| 250.10
#2008-12-17| 251.23
#2008-12-18| 239.19
#2008-12-19| 247.66
#2008-12-22| 233.39
#2008-12-23| 223.37
#2008-12-24| 223.97
#2008-12-25| .
#2008-12-26| 228.43
#2008-12-29| 224.64
#2008-12-30| 235.34
#2008-12-31| 237.53
#2009-01-01| .
#2009-01-02| 253.55
#2009-01-05| 255.76
#2009-01-06| 263.69
#2009-01-07| 254.44
#2009-01-08| 257.66
#2009-01-09| 250.99
#2009-01-12| 241.79
#2009-01-13| 235.54
#2009-01-14| 224.35
#2009-01-15| 227.39
#2009-01-16| 225.10
#2009-01-19| .
#2009-01-20| 208.70
#2009-01-21| 208.60
#2009-01-22| 197.81
#2009-01-23| 197.45
#2009-01-26| 194.30
#2009-01-27| 196.82
#2009-01-28| 206.19
#2009-01-29| 200.79
#2009-01-30| 192.39
#2009-02-02| 191.79
#2009-02-03| 196.35
#2009-02-04| 195.67
#2009-02-05| 201.01
#2009-02-06| 212.34
#2009-02-09| 212.14
#2009-02-10| 202.67
#2009-02-11| 202.10
#2009-02-12| 201.59
#2009-02-13| 200.26
#2009-02-16| .
#2009-02-17| 189.00
#2009-02-18| 185.30
#2009-02-19| 179.03
#2009-02-20| 175.22
#2009-02-23| 170.45
#2009-02-24| 181.97
#2009-02-25| 180.15
#2009-02-26| 178.36
#2009-02-27| 177.03
#2009-03-02| 165.66
#2009-03-03| 165.16
#2009-03-04| 170.51
#2009-03-05| 158.21
#2009-03-06| 149.80
#2009-03-09| 153.61
#2009-03-10| 160.36
#2009-03-11| 162.95
#2009-03-12| 172.34
#2009-03-13| 178.96
#2009-03-16| 178.36
#2009-03-17| 183.87
#2009-03-18| 196.96
#2009-03-19| 201.04
#2009-03-20| 201.02
#2009-03-23| 218.05
#2009-03-24| 214.37
#2009-03-25| 213.82
#2009-03-26| 225.18
#2009-03-27| 221.08
#2009-03-30| 207.97
#2009-03-31| 204.40
#2009-04-01| 214.06
#2009-04-02| 235.95
#2009-04-03| 247.39
#2009-04-06| 254.63
#2009-04-07| 241.76
#2009-04-08| 253.07
#2009-04-09| 274.27
#2009-04-10| .
#2009-04-13| 269.88
#2009-04-14| 269.40
#2009-04-15| 268.32
#2009-04-16| 281.02
#2009-04-17| 281.86
#2009-04-20| 263.69
#2009-04-21| 275.17
#2009-04-22| 287.17
#2009-04-23| 290.65
#2009-04-24| 313.41
#2009-04-27| 307.07
#2009-04-28| 302.39
#2009-04-29| 316.91
#2009-04-30| 328.50
#2009-05-01| 321.72
#2009-05-04| 337.91
#2009-05-05| 329.92
#2009-05-06| 341.29
#2009-05-07| 327.73
#2009-05-08| 339.57
#2009-05-11| 327.11
#2009-05-12| 306.76
#2009-05-13| 291.04
#2009-05-14| 301.46
#2009-05-15| 304.33
#2009-05-18| 315.79
#2009-05-19| 321.58
#2009-05-20| 314.67
#2009-05-21| 307.09
#2009-05-22| 304.01
#2009-05-25| .
#2009-05-26| 316.42
#2009-05-27| 307.75
#2009-05-28| 314.02
#2009-05-29| 323.27
#2009-06-01| 344.40
#2009-06-02| 350.89
#2009-06-03| 341.71
#2009-06-04| 350.47
#2009-06-05| 349.58
#2009-06-08| 348.13
#2009-06-09| 350.28
#2009-06-10| 347.28
#2009-06-11| 345.08
#2009-06-12| 342.13
#2009-06-15| 331.79
#2009-06-16| 327.32
#2009-06-17| 328.16
#2009-06-18| 324.22
#2009-06-19| 327.91
#2009-06-22| 313.43
#2009-06-23| 312.34
#2009-06-24| 319.61
#2009-06-25| 329.82
#2009-06-26| 328.48
#2009-06-29| 335.84
#2009-06-30| 339.05
#2009-07-01| 341.20
#2009-07-02| 329.10
#2009-07-03| .
#2009-07-06| 322.44
#2009-07-07| 313.58
#2009-07-08| 309.90
#2009-07-09| 316.57
#2009-07-10| 318.87
#2009-07-13| 321.44
#2009-07-14| 326.09
#2009-07-15| 339.30
#2009-07-16| 345.55
#2009-07-17| 347.60
#2009-07-20| 360.67
#2009-07-21| 365.53
#2009-07-22| 372.43
#2009-07-23| 388.41
#2009-07-24| 386.48
#2009-07-27| 396.00
#2009-07-28| 393.03
#2009-07-29| 385.33
#2009-07-30| 396.82
#2009-07-31| 416.37
#2009-08-03| 429.17
#2009-08-04| 429.19
#2009-08-05| 428.75
#2009-08-06| 419.30
#2009-08-07| 423.82
#2009-08-10| 413.97
#2009-08-11| 410.32
#2009-08-12| 410.72
#2009-08-13| 417.19
#2009-08-14| 410.65
#2009-08-17| 392.64
#2009-08-18| 403.84
#2009-08-19| 405.91
#2009-08-20| 407.25
#2009-08-21| 411.37
#2009-08-24| 397.58
#2009-08-25| 404.57
#2009-08-26| 401.58
#2009-08-27| 404.72
#2009-08-28| 404.66
#2009-08-31| 402.23
#2009-09-01| 389.19
#2009-09-02| 381.71
#2009-09-03| 392.89
#2009-09-04| 397.75
#2009-09-07| .
#2009-09-08| 402.53
#2009-09-09| 409.31
#2009-09-10| 414.98
#2009-09-11| 412.47
#2009-09-14| 415.43
#2009-09-15| 413.66
#2009-09-16| 415.68
#2009-09-17| 409.18
#2009-09-18| 409.93
#2009-09-21| 402.74
#2009-09-22| 409.94
#2009-09-23| 410.26
#2009-09-24| 404.01
#2009-09-25| 398.74
#2009-09-28| 408.16
#2009-09-29| 408.95
#2009-09-30| 403.05
#2009-10-01| 389.99
#2009-10-02| 379.14
#2009-10-05| 390.98
#2009-10-06| 396.99
#2009-10-07| 401.79
#2009-10-08| 409.18
#2009-10-09| 410.83
#2009-10-12| 423.04
#2009-10-13| 419.75
#2009-10-14| 426.88
#2009-10-15| 430.59
#2009-10-16| 421.30
#2009-10-19| 427.73
#2009-10-20| 426.08
#2009-10-21| 431.70
#2009-10-22| 434.25
#2009-10-23| 428.23
#2009-10-26| 421.57
#2009-10-27| 409.61
#2009-10-28| 389.17
#2009-10-29| 401.29
#2009-10-30| 386.55
#2009-11-02| 402.40
#2009-11-03| 401.47
#2009-11-04| 396.33
#2009-11-05| 409.16
#2009-11-06| 415.96
#2009-11-09| 431.50
#2009-11-10| 432.77
#2009-11-11| 438.88
#2009-11-12| 429.84
#2009-11-13| 439.33
#2009-11-16| 452.01
#2009-11-17| 459.73
#2009-11-18| 456.16
#2009-11-19| 446.52
#2009-11-20| 442.33
#2009-11-23| 447.95
#2009-11-24| 447.91
#2009-11-25| 450.47
#2009-11-26| .
#2009-11-27| 444.24
#2009-11-30| 448.05
#2009-12-01| 452.20
#2009-12-02| 456.05
#2009-12-03| 449.62
#2009-12-04| 454.07
#2009-12-07| 452.84
#2009-12-08| 446.83
#2009-12-09| 447.94
#2009-12-10| 453.24
#2009-12-11| 457.90
#2009-12-14| 462.27
#2009-12-15| 467.86
#2009-12-16| 469.73
#2009-12-17| 462.78
#2009-12-18| 470.48
#2009-12-21| 470.54
#2009-12-22| 476.95
#2009-12-23| 480.77
#2009-12-24| 483.23
#2009-12-25| .
#2009-12-28| 483.54
#2009-12-29| 481.08
#2009-12-30| 480.05
#2009-12-31| 474.61
#2010-01-01| .
#2010-01-04| 484.88
#2010-01-05| 504.44
#2010-01-06| 514.10
#2010-01-07| 520.19
#2010-01-08| 520.35
#2010-01-11| 530.12
#2010-01-12| 526.81
#2010-01-13| 523.90
#2010-01-14| 526.59
#2010-01-15| 519.13
#2010-01-18| .
#2010-01-19| 523.74
#2010-01-20| 515.62
#2010-01-21| 505.87
#2010-01-22| 491.30
#2010-01-25| 505.28
#2010-01-26| 503.97
#2010-01-27| 508.37
#2010-01-28| 501.09
#2010-01-29| 488.95
#2010-02-01| 502.43
#2010-02-02| 511.34
#2010-02-03| 517.71
#2010-02-04| 496.01
#2010-02-05| 489.77
#2010-02-08| 487.57
#2010-02-09| 495.63
#2010-02-10| 490.26
#2010-02-11| 497.76
#2010-02-12| 499.95
#2010-02-15| .
#2010-02-16| 509.67
#2010-02-17| 515.07
#2010-02-18| 515.75
#2010-02-19| 513.83
#2010-02-22| 514.75
#2010-02-23| 519.39
#2010-02-24| 525.88
#2010-02-25| 526.80
#2010-02-26| 526.88
#2010-03-01| 545.08
#2010-03-02| 542.22
#2010-03-03| 553.00
#2010-03-04| 556.15
#2010-03-05| 564.49
#2010-03-08| 561.09
#2010-03-09| 558.13
#2010-03-10| 556.68
#2010-03-11| 560.26
#2010-03-12| 569.51
#2010-03-15| 568.71
#2010-03-16| 574.62
#2010-03-17| 588.13
#2010-03-18| 580.09
#2010-03-19| 570.04
#2010-03-22| 590.49
#2010-03-23| 593.97
#2010-03-24| 590.30
#2010-03-25| 587.08
#2010-03-26| 586.07
#2010-03-29| 581.24
#2010-03-30| 576.62
#2010-03-31| 562.72
#2010-04-01| 568.94
#2010-04-02| .
#2010-04-05| 574.62
#2010-04-06| 572.52
#2010-04-07| 565.17
#2010-04-08| 568.42
#2010-04-09| 573.73
#2010-04-12| 577.48
#2010-04-13| 578.35
#2010-04-14| 595.72
#2010-04-15| 607.10
#2010-04-16| 593.40
#2010-04-19| 596.66
#2010-04-20| 613.72
#2010-04-21| 617.65
#2010-04-22| 623.22
#2010-04-23| 625.08
#2010-04-26| 628.66
#2010-04-27| 598.02
#2010-04-28| 592.01
#2010-04-29| 611.00
#2010-04-30| 592.17
#2010-05-03| 603.34
#2010-05-04| 579.39
#2010-05-05| 560.99
#2010-05-06| 541.27
#2010-05-07| 526.23
#2010-05-10| 562.43
#2010-05-11| 563.16
#2010-05-12| 577.46
#2010-05-13| 567.21
#2010-05-14| 551.71
#2010-05-17| 547.35
#2010-05-18| 531.78
#2010-05-19| 524.44
#2010-05-20| 496.56
#2010-05-21| 510.77
#2010-05-24| 502.90
#2010-05-25| 501.98
#2010-05-26| 511.15
#2010-05-27| 536.80
#2010-05-28| 525.68
#2010-05-31| .
#2010-06-01| 512.81
#2010-06-02| 530.95
#2010-06-03| 536.91
#2010-06-04| 511.79
#2010-06-07| 495.01
#2010-06-08| 496.43
#2010-06-09| 491.73
#2010-06-10| 510.02
#2010-06-11| 513.83
#2010-06-14| 519.27
#2010-06-15| 536.58
#2010-06-16| 530.65
#2010-06-17| 527.78
#2010-06-18| 528.75
#2010-06-21| 530.56
#2010-06-22| 515.84
#2010-06-23| 512.86
#2010-06-24| 500.81
#2010-06-25| 501.59
#2010-06-28| 494.62
#2010-06-29| 471.88
#2010-06-30| 473.36
#2010-07-01| 482.29
#2010-07-02| 475.08
#2010-07-05| .
#2010-07-06| 470.13
#2010-07-07| 489.10
#2010-07-08| 495.29
#2010-07-09| 504.14
#2010-07-12| 506.34
#2010-07-13| 528.53
#2010-07-14| 533.28
#2010-07-15| 534.54
#2010-07-16| 514.27
#2010-07-19| 518.29
#2010-07-20| 531.64
#2010-07-21| 524.79
#2010-07-22| 549.28
#2010-07-23| 559.58
#2010-07-26| 566.05
#2010-07-27| 561.63
#2010-07-28| 560.99
#2010-07-29| 559.10
#2010-07-30| 558.25
#2010-08-02| 573.90
#2010-08-03| 565.42
#2010-08-04| 572.48
#2010-08-05| 574.86
#2010-08-06| 574.51
#2010-08-09| 579.10
#2010-08-10| 569.00
#2010-08-11| 549.32
#2010-08-12| 542.49
#2010-08-13| 537.42
#2010-08-16| 538.36
#2010-08-17| 549.09
#2010-08-18| 552.45
#2010-08-19| 537.17
#2010-08-20| 532.31
#2010-08-23| 526.57
#2010-08-24| 510.45
#2010-08-25| 512.08
#2010-08-26| 508.19
#2010-08-27| 522.72
#2010-08-30| 513.24
#2010-08-31| 510.47
#2010-09-01| 530.57
#2010-09-02| 538.44
#2010-09-03| 552.26
#2010-09-06| .
#2010-09-07| 539.08
#2010-09-08| 536.55
#2010-09-09| 537.73
#2010-09-10| 537.94
#2010-09-13| 548.49
#2010-09-14| 547.67
#2010-09-15| 547.95
#2010-09-16| 558.61
#2010-09-17| 560.21
#2010-09-20| 566.52
#2010-09-21| 566.29
#2010-09-22| 561.92
#2010-09-23| 555.58
#2010-09-24| 571.45
#2010-09-27| 571.06
#2010-09-28| 575.86
#2010-09-29| 574.75
#2010-09-30| 573.81
#2010-10-01| 577.49
#2010-10-04| 584.54
#2010-10-05| 599.70
#2010-10-06| 598.47
#2010-10-07| 600.94
#2010-10-08| 613.65
#2010-10-11| 615.97
#2010-10-12| 618.22
#2010-10-13| 622.44
#2010-10-14| 628.13
#2010-10-15| 630.88
#2010-10-18| 632.43
#2010-10-19| 614.77
#2010-10-20| 628.33
#2010-10-21| 631.85
#2010-10-22| 634.88
#2010-10-25| 641.98
#2010-10-26| 646.25
#2010-10-27| 644.28
#2010-10-28| 642.19
#2010-10-29| 642.76
#2010-11-01| 643.76
#2010-11-02| 651.58
#2010-11-03| 668.21
#2010-11-04| 689.99
#2010-11-05| 698.04
#2010-11-08| 702.62
#2010-11-09| 691.46
#2010-11-10| 702.74
#2010-11-11| 704.50
#2010-11-12| 691.16
#2010-11-15| 702.87
#2010-11-16| 685.59
#2010-11-17| 693.13
#2010-11-18| 691.38
#2010-11-19| 693.74
#2010-11-22| 695.78
#2010-11-23| 681.17
#2010-11-24| 692.24
#2010-11-25| .
#2010-11-26| 693.39
#2010-11-29| 686.93
#2010-11-30| 682.32
#2010-12-01| 704.34
#2010-12-02| 720.31
#2010-12-03| 728.03
#2010-12-06| 729.37
#2010-12-07| 726.05
#2010-12-08| 730.24
#2010-12-09| 729.66
#2010-12-10| 729.67
#2010-12-13| 724.63
#2010-12-14| 728.40
#2010-12-15| 728.73
#2010-12-16| 739.52
#2010-12-17| 741.20
#2010-12-20| 746.49
#2010-12-21| 753.87
#2010-12-22| 752.46
#2010-12-23| 748.46
#2010-12-24| .
#2010-12-27| 747.81
#2010-12-28| 742.74
#2010-12-29| 746.81
#2010-12-30| 746.04
#2010-12-31| 747.34
#2011-01-03| 764.62
#2011-01-04| 766.74
#2011-01-05| 784.70
#2011-01-06| 788.50
#2011-01-07| 788.61
#2011-01-10| 797.74
#2011-01-11| 794.96
#2011-01-12| 805.32
#2011-01-13| 799.18
#2011-01-14| 802.06
#2011-01-17| .
#2011-01-18| 804.83
#2011-01-19| 782.52
#2011-01-20| 771.49
#2011-01-21| 771.66
#2011-01-24| 777.47
#2011-01-25| 778.98
#2011-01-26| 792.17
#2011-01-27| 807.90
#2011-01-28| 747.15
#2011-01-31| 746.41
#2011-02-01| 749.47
#2011-02-02| 730.08
#2011-02-03| 737.14
#2011-02-04| 743.05
#2011-02-07| 758.21
#2011-02-08| 767.18
#2011-02-09| 762.47
#2011-02-10| 765.87
#2011-02-11| 784.17
#2011-02-14| 781.10
#2011-02-15| 779.10
#2011-02-16| 783.20
#2011-02-17| 780.59
#2011-02-18| 779.85
#2011-02-21| .
#2011-02-22| 756.25
#2011-02-23| 735.63
#2011-02-24| 730.94
#2011-02-25| 744.86
#2011-02-28| 745.43
#2011-03-01| 729.82
#2011-03-02| 734.79
#2011-03-03| 742.66
#2011-03-04| 736.56
#2011-03-07| 726.22
#2011-03-08| 739.62
#2011-03-09| 736.89
#2011-03-10| 698.64
#2011-03-11| 703.27
#2011-03-14| 699.09
#2011-03-15| 700.12
#2011-03-16| 682.55
#2011-03-17| 688.42
#2011-03-18| 694.97
#2011-03-21| 708.77
#2011-03-22| 694.87
#2011-03-23| 696.32
#2011-03-24| 715.43
#2011-03-25| 718.84
#2011-03-28| 711.33
#2011-03-29| 717.50
#2011-03-30| 720.13
#2011-03-31| 723.60
#2011-04-01| 733.63
#2011-04-04| 739.27
#2011-04-05| 742.87
#2011-04-06| 737.68
#2011-04-07| 728.55
#2011-04-08| 718.11
#2011-04-11| 705.20
#2011-04-12| 702.81
#2011-04-13| 705.17
#2011-04-14| 699.14
#2011-04-15| 697.33
#2011-04-18| 689.28
#2011-04-19| 690.78
#2011-04-20| 713.60
#2011-04-21| 728.64
#2011-04-22| .
#2011-04-25| 725.02
#2011-04-26| 734.22
#2011-04-27| 738.85
#2011-04-28| 738.46
#2011-04-29| 742.19
#2011-05-02| 740.93
#2011-05-03| 736.80
#2011-05-04| 728.89
#2011-05-05| 723.33
#2011-05-06| 728.30
#2011-05-09| 729.54
#2011-05-10| 736.69
#2011-05-11| 730.17
#2011-05-12| 733.55
#2011-05-13| 723.02
#2011-05-16| 720.18
#2011-05-17| 711.39
#2011-05-18| 720.64
#2011-05-19| 722.93
#2011-05-20| 714.72
#2011-05-23| 704.53
#2011-05-24| 696.71
#2011-05-25| 703.63
#2011-05-26| 703.82
#2011-05-27| 711.99
#2011-05-30| .
#2011-05-31| 723.33
#2011-06-01| 692.59
#2011-06-02| 689.87
#2011-06-03| 682.72
#2011-06-06| 677.39
#2011-06-07| 675.74
#2011-06-08| 665.66
#2011-06-09| 674.68
#2011-06-10| 657.41
#2011-06-13| 652.48
#2011-06-14| 670.72
#2011-06-15| 657.62
#2011-06-16| 650.54
#2011-06-17| 657.21
#2011-06-20| 663.94
#2011-06-21| 682.52
#2011-06-22| 684.02
#2011-06-23| 690.56
#2011-06-24| 687.51
#2011-06-27| 695.16
#2011-06-28| 700.54
#2011-06-29| 707.61
#2011-06-30| 717.87
#2011-07-01| 729.26
#2011-07-04| .
#2011-07-05| 731.37
#2011-07-06| 729.96
#2011-07-07| 740.39
#2011-07-08| 730.85
#2011-07-11| 708.18
#2011-07-12| 703.43
#2011-07-13| 707.77
#2011-07-14| 699.11
#2011-07-15| 700.04
#2011-07-18| 689.35
#2011-07-19| 703.52
#2011-07-20| 696.57
#2011-07-21| 705.55
#2011-07-22| 707.33
#2011-07-25| 699.95
#2011-07-26| 687.95
#2011-07-27| 661.65
#2011-07-28| 661.36
#2011-07-29| 657.46
#2011-08-01| 661.01
#2011-08-02| 632.85
#2011-08-03| 634.04
#2011-08-04| 593.33
#2011-08-05| 588.09
#2011-08-08| 537.16
#2011-08-09| 575.02
#2011-08-10| 548.05
#2011-08-11| 580.18
#2011-08-12| 588.90
#2011-08-15| 600.87
#2011-08-16| 590.72
#2011-08-17| 581.54
#2011-08-18| 543.15
#2011-08-19| 521.17
#2011-08-22| 521.23
#2011-08-23| 540.94
#2011-08-24| 552.55
#2011-08-25| 540.41
#2011-08-26| 551.49
#2011-08-29| 578.46
#2011-08-30| 576.73
#2011-08-31| 586.41
#2011-09-01| 572.08
#2011-09-02| 551.18
#2011-09-05| .
#2011-09-06| 541.63
#2011-09-07| 563.35
#2011-09-08| 552.07
#2011-09-09| 534.73
#2011-09-12| 534.56
#2011-09-13| 541.00
#2011-09-14| 550.70
#2011-09-15| 566.94
#2011-09-16| 563.96
#2011-09-19| 562.28
#2011-09-20| 552.50
#2011-09-21| 523.50
#2011-09-22| 500.33
#2011-09-23| 510.13
#2011-09-26| 519.41
#2011-09-27| 530.66
#2011-09-28| 514.94
#2011-09-29| 524.02
#2011-09-30| 506.61
#2011-10-03| 488.48
#2011-10-04| 521.31
#2011-10-05| 538.43
#2011-10-06| 556.24
#2011-10-07| 545.10
#2011-10-10| 568.89
#2011-10-11| 573.58
#2011-10-12| 585.82
#2011-10-13| 582.47
#2011-10-14| 597.75
#2011-10-17| 584.23
#2011-10-18| 598.44
#2011-10-19| 587.77
#2011-10-20| 588.69
#2011-10-21| 615.39
#2011-10-24| 630.65
#2011-10-25| 620.13
#2011-10-26| 612.82
#2011-10-27| 633.51
#2011-10-28| 633.97
#2011-10-31| 620.08
#2011-11-01| 587.34
#2011-11-02| 593.39
#2011-11-03| 606.75
#2011-11-04| 602.22
#2011-11-07| 600.89
#2011-11-08| 610.88
#2011-11-09| 575.55
#2011-11-10| 579.60
#2011-11-11| 590.00
#2011-11-14| 587.02
#2011-11-15| 585.75
#2011-11-16| 571.34
#2011-11-17| 551.23
#2011-11-18| 547.34
#2011-11-21| 536.18
#2011-11-22| 535.65
#2011-11-23| 523.46
#2011-11-24| .
#2011-11-25| 520.91
#2011-11-28| 538.84
#2011-11-29| 535.10
#2011-11-30| 569.38
#2011-12-01| 568.06
#2011-12-02| 578.35
#2011-12-05| 589.49
#2011-12-06| 586.16
#2011-12-07| 589.10
#2011-12-08| 571.58
#2011-12-09| 581.92
#2011-12-12| 573.16
#2011-12-13| 550.59
#2011-12-14| 534.68
#2011-12-15| 540.97
#2011-12-16| 541.93
#2011-12-19| 529.04
#2011-12-20| 545.97
#2011-12-21| 557.38
#2011-12-22| 568.91
#2011-12-23| 574.50
#2011-12-26| .
#2011-12-27| 568.61
#2011-12-28| 559.31
#2011-12-29| 567.14
#2011-12-30| 568.99
#2012-01-02| .
#2012-01-03| 584.75
#2012-01-04| 590.13
#2012-01-05| 601.93
#2012-01-06| 606.55
#2012-01-09| 607.18
#2012-01-10| 618.33
#2012-01-11| 625.11
#2012-01-12| 631.41
#2012-01-13| 627.57
#2012-01-16| .
#2012-01-17| 625.88
#2012-01-18| 638.82
#2012-01-19| 636.99
#2012-01-20| 633.51
#2012-01-23| 633.72
#2012-01-24| 640.45
#2012-01-25| 645.41
#2012-01-26| 639.52
#2012-01-27| 628.39
#2012-01-30| 629.23
#2012-01-31| 627.59
#2012-02-01| 631.39
#2012-02-02| 632.16
#2012-02-03| 658.55
#2012-02-06| 662.49
#2012-02-07| 657.42
#2012-02-08| 652.81
#2012-02-09| 653.66
#2012-02-10| 645.89
#2012-02-13| 649.97
#2012-02-14| 648.21
#2012-02-15| 644.80
#2012-02-16| 668.71
#2012-02-17| 672.79
#2012-02-20| .
#2012-02-21| 664.14
#2012-02-22| 655.41
#2012-02-23| 656.10
#2012-02-24| 651.25
#2012-02-27| 652.76
#2012-02-28| 652.34
#2012-02-29| 648.42
#2012-03-01| 660.49
#2012-03-02| 661.11
#2012-03-05| 649.38
#2012-03-06| 625.85
#2012-03-07| 632.10
#2012-03-08| 644.35
#2012-03-09| 651.60
#2012-03-12| 645.77
#2012-03-13| 659.34
#2012-03-14| 664.09
#2012-03-15| 666.82
#2012-03-16| 656.99
#2012-03-19| 658.80
#2012-03-20| 652.74
#2012-03-21| 655.20
#2012-03-22| 643.96
#2012-03-23| 646.09
#2012-03-26| 657.37
#2012-03-27| 652.26
#2012-03-28| 646.42
#2012-03-29| 649.31
#2012-03-30| 652.26
#2012-04-02| 662.52
#2012-04-03| 657.99
#2012-04-04| 646.66
#2012-04-05| 644.74
#2012-04-06| .
#2012-04-09| 630.65
#2012-04-10| 613.66
#2012-04-11| 621.18
#2012-04-12| 633.05
#2012-04-13| 627.85
#2012-04-16| 625.84
#2012-04-17| 634.81
#2012-04-18| 632.52
#2012-04-19| 623.31
#2012-04-20| 618.81
#2012-04-23| 610.05
#2012-04-24| 608.53
#2012-04-25| 626.97
#2012-04-26| 634.78
#2012-04-27| 633.28
#2012-04-30| 620.76
#2012-05-01| 626.19
#2012-05-02| 623.78
#2012-05-03| 615.75
#2012-05-04| 603.68
#2012-05-07| 604.79
#2012-05-08| 601.06
#2012-05-09| 600.35
#2012-05-10| 602.46
#2012-05-11| 597.74
#2012-05-14| 587.43
#2012-05-15| 578.58
#2012-05-16| 579.58
#2012-05-17| 565.96
#2012-05-18| 558.91
#2012-05-21| 573.96
#2012-05-22| 575.07
#2012-05-23| 583.38
#2012-05-24| 585.17
#2012-05-25| 585.00
#2012-05-28| .
#2012-05-29| 598.76
#2012-05-30| 585.13
#2012-05-31| 581.57
#2012-06-01| 559.14
#2012-06-04| 550.12
#2012-06-05| 556.16
#2012-06-06| 574.53
#2012-06-07| 573.82
#2012-06-08| 579.48
#2012-06-11| 564.82
#2012-06-12| 571.09
#2012-06-13| 560.72
#2012-06-14| 562.83
#2012-06-15| 564.73
#2012-06-18| 565.47
#2012-06-19| 579.57
#2012-06-20| 579.38
#2012-06-21| 559.06
#2012-06-22| 557.67
#2012-06-25| 544.51
#2012-06-26| 542.68
#2012-06-27| 541.39
#2012-06-28| 541.51
#2012-06-29| 541.81
#2012-07-02| 534.68
#2012-07-03| 547.64
#2012-07-04| .
#2012-07-05| 548.99
#2012-07-06| 539.69
#2012-07-09| 535.63
#2012-07-10| 530.91
#2012-07-11| 528.53
#2012-07-12| 519.99
#2012-07-13| 531.25
#2012-07-16| 527.96
#2012-07-17| 531.56
#2012-07-18| 539.13
#2012-07-19| 534.41
#2012-07-20| 523.64
#2012-07-23| 516.71
#2012-07-24| 501.51
#2012-07-25| 500.77
#2012-07-26| 508.78
#2012-07-27| 523.23
#2012-07-30| 521.53
#2012-07-31| 525.49
#2012-08-01| 517.82
#2012-08-02| 509.18
#2012-08-03| 523.87
#2012-08-06| 527.78
#2012-08-07| 541.94
#2012-08-08| 540.45
#2012-08-09| 542.56
#2012-08-10| 544.78
#2012-08-13| 547.26
#2012-08-14| 545.08
#2012-08-15| 546.33
#2012-08-16| 557.32
#2012-08-17| 563.11
#2012-08-20| 560.59
#2012-08-21| 557.43
#2012-08-22| 556.78
#2012-08-23| 552.86
#2012-08-24| 551.98
#2012-08-27| 549.46
#2012-08-28| 549.50
#2012-08-29| 551.48
#2012-08-30| 548.48
#2012-08-31| 551.18
#2012-09-03| .
#2012-09-04| 548.73
#2012-09-05| 553.19
#2012-09-06| 571.69
#2012-09-07| 583.29
#2012-09-10| 579.61
#2012-09-11| 583.31
#2012-09-12| 586.39
#2012-09-13| 592.57
#2012-09-14| 603.82
#2012-09-17| 594.24
#2012-09-18| 592.54
#2012-09-19| 599.47
#2012-09-20| 591.00
#2012-09-21| 587.69
#2012-09-24| 584.35
#2012-09-25| 568.76
#2012-09-26| 564.34
#2012-09-27| 566.76
#2012-09-28| 561.45
#2012-10-01| 567.79
#2012-10-02| 568.71
#2012-10-03| 571.91
#2012-10-04| 582.64
#2012-10-05| 584.40
#2012-10-08| 580.21
#2012-10-09| 573.93
#2012-10-10| 565.89
#2012-10-11| 570.70
#2012-10-12| 567.15
#2012-10-15| 571.31
#2012-10-16| 578.45
#2012-10-17| 583.57
#2012-10-18| 587.51
#2012-10-19| 574.71
#2012-10-22| 575.62
#2012-10-23| 570.24
#2012-10-24| 569.35
#2012-10-25| 575.56
#2012-10-26| 571.38
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 597.72
#2012-11-01| 606.26
#2012-11-02| 603.32
#2012-11-05| 607.50
#2012-11-06| 616.19
#2012-11-07| 598.60
#2012-11-08| 587.79
#2012-11-09| 589.39
#2012-11-12| 590.79
#2012-11-13| 587.64
#2012-11-14| 575.76
#2012-11-15| 575.07
#2012-11-16| 574.03
#2012-11-19| 592.47
#2012-11-20| 593.40
#2012-11-21| 597.79
#2012-11-22| .
#2012-11-23| 607.91
#2012-11-26| 606.20
#2012-11-27| 603.41
#2012-11-28| 611.54
#2012-11-29| 621.62
#2012-11-30| 620.02
#2012-12-03| 615.73
#2012-12-04| 616.20
#2012-12-05| 614.06
#2012-12-06| 611.50
#2012-12-07| 621.13
#2012-12-10| 624.45
#2012-12-11| 626.87
#2012-12-12| 628.05
#2012-12-13| 618.19
#2012-12-14| 612.28
#2012-12-17| 621.90
#2012-12-18| 633.55
#2012-12-19| 640.81
#2012-12-20| 645.12
#2012-12-21| 645.27
#2012-12-24| 655.99
#2012-12-25| 655.99
#2012-12-26| 661.09
#2012-12-27| 663.64
#2012-12-28| 661.65
#2012-12-31| 674.30
#2013-01-01| 674.30
#2013-01-02| 689.55
#2013-01-03| 695.80
#2013-01-04| 696.11
#2013-01-07| 693.30
#2013-01-08| 688.43
#2013-01-09| 697.23
#2013-01-10| 704.04
#2013-01-11| 705.55
#2013-01-14| 706.20
#2013-01-15| 715.63
#2013-01-16| 709.87
#2013-01-17| 714.22
#2013-01-18| 708.12
#2013-01-21| 708.12
#2013-01-22| 707.05
#2013-01-23| 700.90
#2013-01-24| 706.06
#2013-01-25| 707.23
#2013-01-28| 707.86
#2013-01-29| 699.48
#2013-01-30| 689.46
#2013-01-31| 688.82
#2013-02-01| 694.56
#2013-02-04| 686.10
#2013-02-05| 698.86
#2013-02-06| 699.94
#2013-02-07| 695.22
#2013-02-08| 702.36
#2013-02-11| 702.72
#2013-02-12| 704.04
#2013-02-13| 704.85
#2013-02-14| 703.93
#2013-02-15| 704.50
#2013-02-18| 704.50
#2013-02-19| 703.23
#2013-02-20| 689.34
#2013-02-21| 677.45
#2013-02-22| 682.05
#2013-02-25| 666.78
#2013-02-26| 673.72
#2013-02-27| 689.55
#2013-02-28| 684.67
#2013-03-01| 683.52
#2013-03-04| 686.79
#2013-03-05| 694.15
#2013-03-06| 699.85
#2013-03-07| 703.22
#2013-03-08| 712.17
#2013-03-11| 721.80
#2013-03-12| 723.37
#2013-03-13| 724.78
#2013-03-14| 727.79
#2013-03-15| 727.76
#2013-03-18| 720.07
#2013-03-19| 715.74
#2013-03-20| 727.14
#2013-03-21| 719.21
#2013-03-22| 716.10
#2013-03-25| 714.37
#2013-03-26| 719.94
#2013-03-27| 718.38
#2013-03-28| 716.49
#2013-03-29| 716.49
#2013-04-01| 707.48
#2013-04-02| 708.36
#2013-04-03| 696.02
#2013-04-04| 694.69
#2013-04-05| 687.72
#2013-04-08| 696.31
#2013-04-09| 697.38
#2013-04-10| 712.01
#2013-04-11| 726.25
#2013-04-12| 724.81
#2013-04-15| 699.01
#2013-04-16| 710.54
#2013-04-17| 698.49
#2013-04-18| 691.72
#2013-04-19| 699.56
#2013-04-22| 705.18
#2013-04-23| 717.66
#2013-04-24| 724.42
#2013-04-25| 740.40
#2013-04-26| 742.11
#2013-04-29| 746.47
#2013-04-30| 749.15
#2013-05-01| 736.76
#2013-05-02| 742.68
#2013-05-03| 758.93
#2013-05-06| 767.87
#2013-05-07| 774.77
#2013-05-08| 777.48
#2013-05-09| 779.88
#2013-05-10| 781.77
#2013-05-13| 781.94
#2013-05-14| 793.07
#2013-05-15| 804.06
#2013-05-16| 803.14
#2013-05-17| 824.26
#2013-05-20| 823.71
#2013-05-21| 820.44
#2013-05-22| 813.67
#2013-05-23| 808.66
#2013-05-24| 806.49
#2013-05-27| 806.49
#2013-05-28| 829.13
#2013-05-29| 830.34
#2013-05-30| 837.76
#2013-05-31| 823.38
#2013-06-03| 827.18
#2013-06-04| 824.51
#2013-06-05| 806.93
#2013-06-06| 815.40
#2013-06-07| 831.37
#2013-06-10| 830.50
#2013-06-11| 818.43
#2013-06-12| 812.76
#2013-06-13| 831.26
#2013-06-14| 825.02
#2013-06-17| 829.51
#2013-06-18| 835.16
#2013-06-19| 823.53
#2013-06-20| 796.54
#2013-06-21| 795.76
#2013-06-24| 782.54
#2013-06-25| 796.39
#2013-06-26| 809.74
#2013-06-27| 824.52
#2013-06-28| 823.15
#2013-07-01| 837.30
#2013-07-02| 844.27
#2013-07-03| 846.50
#2013-07-04| 846.50
#2013-07-05| 859.92
#2013-07-08| 864.28
#2013-07-09| 866.83
#2013-07-10| 865.20
#2013-07-11| 878.98
#2013-07-12| 886.62
#2013-07-15| 885.94
#2013-07-16| 865.91
#2013-07-17| 877.16
#2013-07-18| 891.64
#2013-07-19| 889.76
#2013-07-22| 896.06
#2013-07-23| 893.45
#2013-07-24| 902.00
#2013-07-25| 896.82
#2013-07-26| 897.34
#2013-07-29| 900.34
#2013-07-30| 903.66
#2013-07-31| 900.10
#2013-08-01| 919.41
#2013-08-02| 928.79
#2013-08-05| 923.66
#2013-08-06| 912.35
#2013-08-07| 899.61
#2013-08-08| 919.61
#2013-08-09| 921.25
#2013-08-12| 922.43
#2013-08-13| 923.36
#2013-08-14| 916.49
#2013-08-15| 894.28
#2013-08-16| 892.06
#2013-08-19| 887.83
#2013-08-20| 898.52
#2013-08-21| 893.37
#2013-08-22| 909.13
#2013-08-23| 913.26
#2013-08-26| 911.60
#2013-08-27| 887.91
#2013-08-28| 894.16
#2013-08-29| 908.32
#2013-08-30| 899.55
#2013-09-02| 899.55
#2013-09-03| 904.69
#2013-09-04| 929.16
#2013-09-05| 939.84
#2013-09-06| 931.56
#2013-09-09| 941.68
#2013-09-10| 957.08
#2013-09-11| 953.55
#2013-09-12| 947.36
#2013-09-13| 946.36
#2013-09-16| 951.52
#2013-09-17| 957.34
#2013-09-18| 966.91
#2013-09-19| 970.39
#2013-09-20| 963.60
#2013-09-23| 959.47
#2013-09-24| 965.29
#2013-09-25| 964.00
#2013-09-26| 966.73
#2013-09-27| 959.29
#2013-09-30| 952.79
#2013-10-01| 962.73
#2013-10-02| 958.92
#2013-10-03| 944.03
#2013-10-04| 955.93
#2013-10-07| 942.54
#2013-10-08| 920.35
#2013-10-09| 922.26
#2013-10-10| 943.66
#2013-10-11| 955.10
#2013-10-14| 957.06
#2013-10-15| 948.41
#2013-10-16| 961.82
#2013-10-17| 968.97
#2013-10-18| 974.99
#2013-10-21| 967.59
#2013-10-22| 972.12
#2013-10-23| 963.70
#2013-10-24| 975.70
#2013-10-25| 972.30
#2013-10-28| 969.00
#2013-10-29| 972.44
#2013-10-30| 969.02
#2013-10-31| 968.04
#2013-11-01| 965.04
#2013-11-04| 976.23
#2013-11-05| 975.84
#2013-11-06| 962.28
#2013-11-07| 941.47
#2013-11-08| 956.68
#2013-11-11| 960.67
#2013-11-12| 955.49
#2013-11-13| 975.27
#2013-11-14| 978.05
#2013-11-15| 983.49
#2013-11-18| 974.47
#2013-11-19| 965.92
#2013-11-20| 962.87
#2013-11-21| 980.30
#2013-11-22| 978.28
#2013-11-25| 975.59
#2013-11-26| 974.97
#2013-11-27| 987.89
#2013-11-28| 987.89
#2013-11-29| 989.68
#2013-12-02| 986.25
#2013-12-03| 978.71
#2013-12-04| 978.50
#2013-12-05| 982.94
#2013-12-06| 992.44
#2013-12-09| 997.71
#2013-12-10| 997.32
#2013-12-11| 983.98
#2013-12-12| 987.05
#2013-12-13| 991.86
#2013-12-16|1006.96
#2013-12-17|1008.42
#2013-12-18| 990.02
#2013-12-19| 970.88
#2013-12-20| 977.93
#2013-12-23| 980.21
#2013-12-24| 985.48
#2013-12-25| 985.48
#2013-12-26| 991.22
#2013-12-27| 984.78
#2013-12-30| 984.68
#2013-12-31| 989.88
#2014-01-01| 989.88
#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| 943.99
#2014-01-30| 953.85
#2014-01-31| 939.32
#2014-02-03| 909.95
#2014-02-04| 923.39
#2014-02-05| 916.12
#2014-02-06| 931.62
#2014-02-07| 946.75
#2014-02-10| 940.78
#2014-02-11| 950.46
#2014-02-12| 958.19
#2014-02-13| 969.06
#2014-02-14| 979.45
#2014-02-17| .
#2014-02-18| 987.37
#2014-02-19| 979.68
#2014-02-20| 994.68
#2014-02-21| 995.76
#2014-02-24| 998.69
#2014-02-25|1004.00
#2014-02-26|1011.86
#2014-02-27|1013.30
#2014-02-28|1009.47
#2014-03-03|1002.89
#2014-03-04|1020.07
#2014-03-05|1025.90
#2014-03-06|1027.26
#2014-03-07|1025.47
#2014-03-10|1015.84
#2014-03-11| 995.69
#2014-03-12| 996.79
#2014-03-13| 979.63
#2014-03-14| 978.34
#2014-03-17| 988.91
#2014-03-18|1001.41
#2014-03-19| 995.64
#2014-03-20|1000.43
#2014-03-21| 994.80
#2014-03-24| 983.76
#2014-03-25| 976.02
#2014-03-26| 968.67
#2014-03-27| 966.64
#2014-03-28| 980.10
#2014-03-31| 987.91
#2014-04-01|1011.39
#2014-04-02|1023.57
#2014-04-03|1021.57
#2014-04-04|1001.32
#2014-04-07| 980.01
#2014-04-08| 992.06
#2014-04-09| 993.70
#2014-04-10| 972.72
#2014-04-11| 958.67
#2014-04-14| 963.87
#2014-04-15| 970.84
#2014-04-16| 988.24
#2014-04-17| 989.34
#2014-04-18| .
#2014-04-21| 996.43
#2014-04-22|1010.82
#2014-04-23|1004.97
#2014-04-24|1005.49
#2014-04-25| 980.84
#2014-04-28| 980.34
#2014-04-29| 988.58
#2014-04-30| 998.96
#2014-05-01| 995.87
#2014-05-02| 998.30
#2014-05-05| 995.40
#2014-05-06| 982.96
#2014-05-07| 981.95
#2014-05-08| 978.47
#2014-05-09| 973.29
#2014-05-12| 989.02
#2014-05-13| 992.04
#2014-05-14| 986.45
#2014-05-15| 975.55
#2014-05-16| 978.43
#2014-05-19| 990.87
#2014-05-20| 977.38
#2014-05-21| 991.25
#2014-05-22| 993.72
#2014-05-23|1002.28
#2014-05-26| .
#2014-05-27|1013.15
#2014-05-28|1016.48
#2014-05-29|1018.91
#2014-05-30|1016.24
#2014-06-02|1018.59
#2014-06-03|1022.79
#2014-06-04|1036.37
#2014-06-05|1038.67
#2014-06-06|1054.19
#2014-06-09|1050.43
#2014-06-10|1047.15
#2014-06-11|1042.24
#2014-06-12|1024.18
#2014-06-13|1028.31
#2014-06-16|1039.46
#2014-06-17|1047.28
#2014-06-18|1050.34
#2014-06-19|1048.90
#2014-06-20|1051.62
#2014-06-23|1058.52
#2014-06-24|1052.39
#2014-06-25|1063.13
#2014-06-26|1061.29
#2014-06-27|1064.41
#2014-06-30|1063.07
#2014-07-01|1075.66
#2014-07-02|1070.97
#2014-07-03|1077.68
#2014-07-04| .
#2014-07-07|1071.46
#2014-07-08|1063.04
#2014-07-09|1075.89
#2014-07-10|1068.88
#2014-07-11|1075.44
#2014-07-14|1080.42
#2014-07-15|1072.77
#2014-07-16|1073.89
#2014-07-17|1065.05
#2014-07-18|1071.36
#2014-07-21|1070.95
#2014-07-22|1071.16
#2014-07-23|1070.33
#2014-07-24|1062.26
#2014-07-25|1055.82
#2014-07-28|1052.64
#2014-07-29|1045.61
#2014-07-30|1042.44
#2014-07-31|1022.62
#2014-08-01|1016.13
#2014-08-04|1029.78
#2014-08-05|1021.90
#2014-08-06|1027.70
#2014-08-07|1022.05
#2014-08-08|1034.88
#2014-08-11|1041.49
#2014-08-12|1039.84
#2014-08-13|1045.33
#2014-08-14|1048.05
#2014-08-15|1044.34
#2014-08-18|1054.66
#2014-08-19|1055.61
#2014-08-20|1059.71
#2014-08-21|1057.11
#2014-08-22|1050.59
#2014-08-25|1057.46
#2014-08-26|1055.37
#2014-08-27|1058.64
#2014-08-28|1060.68
#2014-08-29|1065.31
#2014-09-01| .
#2014-09-02|1075.11
#2014-09-03|1071.19
#2014-09-04|1070.93
#2014-09-05|1065.37
#2014-09-08|1054.31
#2014-09-09|1044.65
#2014-09-10|1046.07
#2014-09-11|1049.57
#2014-09-12|1043.04
#2014-09-15|1029.15
#2014-09-16|1032.18
#2014-09-17|1031.97
#2014-09-18|1035.26
#2014-09-19|1030.72
#2014-09-22|1014.92
#2014-09-23|1006.41
#2014-09-24|1013.89
#2014-09-25| 999.45
#2014-09-26|1004.57
#2014-09-29| 972.97
#2014-09-30| 958.11
#2014-10-01| 955.84
#2014-10-02| 968.78
#2014-10-03| 977.95
#2014-10-06| 977.32
#2014-10-07| 949.24
#2014-10-08| 959.96
#2014-10-09| 932.64
#2014-10-10| 914.48
#2014-10-13| 894.58
#2014-10-14| 905.20
#2014-10-15| 898.27
#2014-10-16| 913.09
#2014-10-17| 920.72
#2014-10-20| 924.90
#2014-10-21| 945.49
#2014-10-22| 941.96
#2014-10-23| 954.61
#2014-10-24| 944.85
#2014-10-27| 936.97
#2014-10-28| 966.29
#2014-10-29| 960.04
#2014-10-30| 963.22
#2014-10-31| 982.66
#2014-11-03| 982.27
#2014-11-04| 973.79
#2014-11-05| 978.39
#2014-11-06| 997.51
#2014-11-07| 994.50
#2014-11-10| 991.17
#2014-11-11|1001.40
#2014-11-12|1006.32
#2014-11-13|1014.08
#2014-11-14|1021.14
#2014-11-17|1030.09
#2014-11-18|1035.53
#2014-11-19|1030.47
#2014-11-20|1032.58
#2014-11-21|1030.80
#2014-11-24|1039.73
#2014-11-25|1037.63
#2014-11-26|1033.85
#2014-11-27| .
#2014-11-28|1044.47
#2014-12-01|1031.75
#2014-12-02|1040.92
#2014-12-03|1051.68
#2014-12-04|1043.35
#2014-12-05|1044.03
#2014-12-08|1022.43
#2014-12-09|1023.88
#2014-12-10|1000.21
#2014-12-11|1005.00
#2014-12-12| 986.94
#2014-12-15| 969.86
#2014-12-16| 955.38
#2014-12-17| 975.60
#2014-12-18|1000.07
#2014-12-19|1016.50
#2014-12-22|1025.27
#2014-12-23|1033.34
#2014-12-24|1030.82
#2014-12-25| .
#2014-12-26|1039.30
#2014-12-29|1047.49
#2014-12-30|1044.73
#2014-12-31|1041.17
#2015-01-01| .
#2015-01-02|1035.04
#2015-01-05|1006.35
#2015-01-06| 999.97
#2015-01-07|1019.65
#2015-01-08|1035.28
#2015-01-09|1019.31
#2015-01-12|1011.43
#2015-01-13|1003.41
#2015-01-14| 985.62
#2015-01-15| 968.94
#2015-01-16| 979.20
#2015-01-19| .
#2015-01-20| 982.67
#2015-01-21| 990.44
#2015-01-22|1005.70
#2015-01-23| 999.62
#2015-01-26|1005.68
#2015-01-27| 991.80
#2015-01-28| 972.40
#2015-01-29| 991.82
#2015-01-30| 977.60
#2015-02-02|1000.60
#2015-02-03|1028.13
#2015-02-04|1039.46
#2015-02-05|1044.48
#2015-02-06|1045.74
#2015-02-09|1043.20
#2015-02-10|1056.34
#2015-02-11|1056.80
#2015-02-12|1062.98
#2015-02-13|1063.01
#2015-02-16| .
#2015-02-17|1060.60
#2015-02-18|1064.20
#2015-02-19|1073.05
#2015-02-20|1080.24
#2015-02-23|1073.87
#2015-02-24|1074.02
#2015-02-25|1081.87
#2015-02-26|1073.59
#2015-02-27|1067.45
#2015-03-02|1080.57
#2015-03-03|1072.44
#2015-03-04|1063.17
#2015-03-05|1063.22
#2015-03-06|1045.74
#2015-03-09|1054.48
#2015-03-10|1040.63
#2015-03-11|1040.71
#2015-03-12|1057.24
#2015-03-13|1048.57
#2015-03-16|1066.18
#2015-03-17|1059.79
#2015-03-18|1072.46
#2015-03-19|1065.92
#2015-03-20|1075.95
#2015-03-23|1076.50
#2015-03-24|1068.66
#2015-03-25|1047.61
#2015-03-26|1044.23
#2015-03-27|1043.85
#2015-03-30|1059.53
#2015-03-31|1059.21
#2015-04-01|1045.51
#2015-04-02|1052.33
#2015-04-03| .
#2015-04-06|1062.58
#2015-04-07|1052.00
#2015-04-08|1061.65
#2015-04-09|1063.07
#2015-04-10|1064.91
#2015-04-13|1056.50
#2015-04-14|1057.53
#2015-04-15|1063.78
#2015-04-16|1062.81
#2015-04-17|1055.76
#2015-04-20|1066.76
#2015-04-21|1062.46
#2015-04-22|1070.50
#2015-04-23|1063.27
#2015-04-24|1059.98
#2015-04-27|1066.92
#2015-04-28|1065.85
#2015-04-29|1066.34
#2015-04-30|1053.05
#2015-05-01|1060.76
#2015-05-04|1064.69
#2015-05-05|1054.72
#2015-05-06|1049.22
#2015-05-07|1055.26
#2015-05-08|1065.97
#2015-05-11|1066.42
#2015-05-12|1062.42
#2015-05-13|1061.16
#2015-05-14|1060.35
#2015-05-15|1068.66
#2015-05-18|1073.16
#2015-05-19|1069.04
#2015-05-20|1066.99
#2015-05-21|1078.84
#2015-05-22|1075.49
#2015-05-25| .
#2015-05-26|1068.43
#2015-05-27|1076.11
#2015-05-28|1081.81
#2015-05-29|1070.74
#2015-06-01|1077.66
#2015-06-02|1076.61
#2015-06-03|1078.26
#2015-06-04|1067.75
#2015-06-05|1060.99
#2015-06-08|1062.71
#2015-06-09|1065.22
#2015-06-10|1077.25
#2015-06-11|1079.05
#2015-06-12|1076.46
#2015-06-15|1067.15
#2015-06-16|1069.80
#2015-06-17|1076.56
#2015-06-18|1086.64
#2015-06-19|1082.85
#2015-06-22|1085.56
#2015-06-23|1092.12
#2015-06-24|1082.75
#2015-06-25|1078.99
#2015-06-26|1076.08
#2015-06-29|1045.78
#2015-06-30|1049.06
#2015-07-01|1051.31
#2015-07-02|1052.26
#2015-07-03| .
#2015-07-06|1047.61
#2015-07-07|1045.83
#2015-07-08|1003.43
#2015-07-09|1002.73
#2015-07-10|1012.51
#2015-07-13|1024.99
#2015-07-14|1030.51
#2015-07-15|1021.09
#2015-07-16|1007.64
#2015-07-17|1013.28
#2015-07-20|1010.69
#2015-07-21|1004.16
#2015-07-22| 999.89
#2015-07-23|1009.76
#2015-07-24| 991.62
#2015-07-27| 986.88
#2015-07-28|1004.01
#2015-07-29|1022.60
#2015-07-30|1020.87
#2015-07-31|1014.35
#2015-08-03|1014.33
#2015-08-04|1015.03
#2015-08-05|1017.80
#2015-08-06|1009.99
#2015-08-07|1008.83
#2015-08-10|1021.89
#2015-08-11| 995.99
#2015-08-12| 993.19
#2015-08-13| 997.43
#2015-08-14|1004.54
#2015-08-17|1011.54
#2015-08-18|1015.83
#2015-08-19|1006.96
#2015-08-20| 978.52
#2015-08-21| 942.65
#2015-08-24| 901.51
#2015-08-25| 886.95
#2015-08-26| 910.78
#2015-08-27| 937.02
#2015-08-28| 947.18
#2015-08-31| 949.72
#2015-09-01| 924.25
#2015-09-02| 940.57
#2015-09-03| 941.90
#2015-09-04| 929.32
#2015-09-07| .
#2015-09-08| 951.76
#2015-09-09| 945.71
#2015-09-10| 952.40
#2015-09-11| 953.19
#2015-09-14| 957.79
#2015-09-15| 974.48
#2015-09-16| 993.95
#2015-09-17| 991.72
#2015-09-18| 968.92
#2015-09-21| 973.26
#2015-09-22| 948.61
#2015-09-23| 941.40
#2015-09-24| 939.07
#2015-09-25| 936.83
#2015-09-28| 913.15
#2015-09-29| 920.16
#2015-09-30| 944.48
#2015-10-01| 946.76
#2015-10-02| 965.73
#2015-10-05| 978.77
#2015-10-06| 980.39
#2015-10-07| 996.44
#2015-10-08|1005.99
#2015-10-09|1000.13
#2015-10-12| 997.16
#2015-10-13| 992.29
#2015-10-14| 993.22
#2015-10-15|1002.18
#2015-10-16|1002.89
#2015-10-19|1005.84
#2015-10-20| 998.37
#2015-10-21|1006.03
#2015-10-22|1015.45
#2015-10-23|1025.08
#2015-10-26|1028.14
#2015-10-27|1002.82
#2015-10-28|1019.79
#2015-10-29|1005.86
#2015-10-30|1012.04
#2015-11-02|1020.87
#2015-11-03|1019.69
#2015-11-04|1021.45
#2015-11-05|1021.79
#2015-11-06|1021.24
#2015-11-09|1012.25
#2015-11-10|1008.41
#2015-11-11|1009.26
#2015-11-12| 991.24
#2015-11-13| 973.66
#2015-11-16| 991.18
#2015-11-17| 992.67
#2015-11-18|1019.34
#2015-11-19|1020.89
#2015-11-20|1026.24
#2015-11-23|1022.01
#2015-11-24|1022.17
#2015-11-25|1028.47
#2015-11-26| .
#2015-11-27|1029.92
#2015-11-30|1025.60
#2015-12-01|1032.06
#2015-12-02|1009.77
#2015-12-03| 997.47
#2015-12-04|1011.26
#2015-12-07|1004.68
#2015-12-08| 991.11
#2015-12-09| 984.33
#2015-12-10| 987.90
#2015-12-11| 961.43
#2015-12-14| 958.83
#2015-12-15| 967.76
#2015-12-16| 993.27
#2015-12-17| 970.29
#2015-12-18| 958.64
#2015-12-21| 962.65
#2015-12-22| 978.84
#2015-12-23| 994.30
#2015-12-24| 991.04
#2015-12-25| .
#2015-12-28| 986.30
#2015-12-29| 995.47
#2015-12-30| 990.54
#2015-12-31| 982.01
#2016-01-01| .
#2016-01-04| 962.84
#2016-01-05| 947.46
#2016-01-06| 916.58
#2016-01-07| 885.49
#2016-01-08| 870.81
#2016-01-11| 878.88
#2016-01-12| 885.29
#2016-01-13| 854.37
#2016-01-14| 857.65
#2016-01-15| 842.25
#2016-01-18| .
#2016-01-19| 839.65
#2016-01-20| 836.54
#2016-01-21| 841.24
#2016-01-22| 846.26
#2016-01-25| 832.08
#2016-01-26| 846.87
#2016-01-27| 838.54
#2016-01-28| 835.13
#2016-01-29| 855.63
#2016-02-01| 861.58
#2016-02-02| 837.19
#2016-02-03| 827.58
#2016-02-04| 834.39
#2016-02-05| 820.99
#2016-02-08| 812.43
#2016-02-09| 806.47
#2016-02-10| 806.00
#2016-02-11| 796.98
#2016-02-12| 819.11
#2016-02-15| .
#2016-02-16| 840.82
#2016-02-17| 866.08
#2016-02-18| 859.26
#2016-02-19| 851.87
#2016-02-22| 876.23
#2016-02-23| 866.07
#2016-02-24| 857.86
#2016-02-25| 878.00
#2016-02-26| 885.27
#2016-02-29| 881.54
#2016-03-01| 905.50
#2016-03-02| 912.91
#2016-03-03| 933.63
#2016-03-04| 940.26
#2016-03-07| 944.99
#2016-03-08| 923.90
#2016-03-09| 932.21
#2016-03-10| 928.49
#2016-03-11| 946.14
#2016-03-14| 947.38
#2016-03-15| 945.86
#2016-03-16| 963.50
#2016-03-17| 971.62
#2016-03-18| 978.39
#2016-03-21| 982.20
#2016-03-22| 976.42
#2016-03-23| 955.55
#2016-03-24| 951.13
#2016-03-25| .
#2016-03-28| 954.40
#2016-03-29| 962.64
#2016-03-30| 964.45
#2016-03-31| 975.55
#2016-04-01| 961.22
#2016-04-04| 947.53
#2016-04-05| 945.73
#2016-04-06| 952.08
#2016-04-07| 932.78
#2016-04-08| 930.99
#2016-04-11| 935.99
#2016-04-12| 941.67
#2016-04-13| 968.86
#2016-04-14| 967.84
#2016-04-15| 964.74
#2016-04-18| 977.14
#2016-04-19| 982.99
#2016-04-20| 991.55
#2016-04-21| 994.88
#2016-04-22| 994.19
#2016-04-25| 990.53
#2016-04-26|1003.96
#2016-04-27| 999.36
#2016-04-28|1000.46
#2016-04-29| 977.41
#2016-05-02| 981.26
#2016-05-03| 967.10
#2016-05-04| 948.97
#2016-05-05| 941.49
#2016-05-06| 950.21
#2016-05-09| 943.16
#2016-05-10| 954.61
#2016-05-11| 944.94
#2016-05-12| 946.13
#2016-05-13| 934.69
#2016-05-16| 939.67
#2016-05-17| 929.97
#2016-05-18| 933.36
#2016-05-19| 925.10
#2016-05-20| 933.96
#2016-05-23| 929.71
#2016-05-24| 943.84
#2016-05-25| 958.30
#2016-05-26| 956.31
#2016-05-27| 959.16
#2016-05-30| .
#2016-05-31| 961.64
#2016-06-01| 941.35
#2016-06-02| 946.33
#2016-06-03| 934.02
#2016-06-06| 941.37
#2016-06-07| 955.55
#2016-06-08| 956.96
#2016-06-09| 948.18
#2016-06-10| 931.25
#2016-06-13| 923.49
#2016-06-14| 916.15
#2016-06-15| 923.46
#2016-06-16| 928.59
#2016-06-17| 934.45
#2016-06-20| 948.77
#2016-06-21| 939.15
#2016-06-22| 925.62
#2016-06-23| 939.71
#2016-06-24| 884.42
#2016-06-27| 858.55
#2016-06-28| 873.11
#2016-06-29| 891.07
#2016-06-30| 896.88
#2016-07-01| 916.57
#2016-07-04| .
#2016-07-05| 890.43
#2016-07-06| 898.32
#2016-07-07| 907.19
#2016-07-08| 930.86
#2016-07-11| 944.83
#2016-07-12| 955.23
#2016-07-13| 952.14
#2016-07-14| 955.82
#2016-07-15| 953.88
#2016-07-18| 959.29
#2016-07-19| 957.78
#2016-07-20| 967.95
#2016-07-21| 973.73
#2016-07-22| 976.22
#2016-07-25| 980.06
#2016-07-26| 988.96
#2016-07-27| 991.62
#2016-07-28| 957.39
#2016-07-29| 967.41
#2016-08-01| 958.09
#2016-08-02| 929.14
#2016-08-03| 938.21
#2016-08-04| 941.86
#2016-08-05| 951.77
#2016-08-08| 950.76
#2016-08-09| 954.61
#2016-08-10| 953.83
#2016-08-11| 962.18
#2016-08-12| 960.11
#2016-08-15| 969.13
#2016-08-16| 961.81
#2016-08-17| 963.95
#2016-08-18| 962.12
#2016-08-19| 967.84
#2016-08-22| 966.04
#2016-08-23| 971.14
#2016-08-24| 965.89
#2016-08-25| 965.63
#2016-08-26| 961.32
#2016-08-29| 965.00
#2016-08-30| 963.92
#2016-08-31| 966.55
#2016-09-01| 956.32
#2016-09-02| 961.89
#2016-09-05| .
#2016-09-06| 968.09
#2016-09-07| 969.99
#2016-09-08| 964.61
#2016-09-09| 936.19
#2016-09-12| 957.71
#2016-09-13| 944.29
#2016-09-14| 937.55
#2016-09-15| 947.04
#2016-09-16| 948.22
#2016-09-19| 955.21
#2016-09-20| 949.12
#2016-09-21| 959.41
#2016-09-22| 968.49
#2016-09-23| 963.80
#2016-09-26| 955.29
#2016-09-27| 953.80
#2016-09-28| 962.87
#2016-09-29| 949.52
#2016-09-30| 960.25
#2016-10-03| 965.03
#2016-10-04| 963.78
#2016-10-05| 976.50
#2016-10-06| 966.97
#2016-10-07| 959.23
#2016-10-10| 957.13
#2016-10-11| 947.65
#2016-10-12| 946.97
#2016-10-13| 939.82
#2016-10-14| 939.62
#2016-10-17| 934.11
#2016-10-18| 936.61
#2016-10-19| 946.28
#2016-10-20| 938.60
#2016-10-21| 943.13
#2016-10-24| 958.26
#2016-10-25| 938.88
#2016-10-26| 943.60
#2016-10-27| 935.07
#2016-10-28| 930.43
#2016-10-31| 935.89
#2016-11-01| 923.43
#2016-11-02| 914.60
#2016-11-03| 908.18
#2016-11-04| 910.33
#2016-11-07| 928.70
#2016-11-08| 926.51
#2016-11-09| 919.54
#2016-11-10| 945.49
#2016-11-11| 965.30
#2016-11-14| 955.03
#2016-11-15| 959.56
#2016-11-16| 956.87
#2016-11-17| 958.49
#2016-11-18| 950.18
#2016-11-21| 953.49
#2016-11-22| 970.07
#2016-11-23| 972.07
#2016-11-24| .
#2016-11-25| 981.35
#2016-11-28| 973.15
#2016-11-29| 973.13
#2016-11-30| 975.37
#2016-12-01|1000.44
#2016-12-02| 982.63
#2016-12-05| 994.62
#2016-12-06|1001.74
#2016-12-07|1037.82
#2016-12-08|1039.00
#2016-12-09|1052.29
#2016-12-12|1036.47
#2016-12-13|1043.60
#2016-12-14|1020.09
#2016-12-15|1024.37
#2016-12-16|1027.06
#2016-12-19|1027.94
#2016-12-20|1037.29
#2016-12-21|1032.37
#2016-12-22|1014.11
#2016-12-23|1018.69
#2016-12-26| .
#2016-12-27|1022.28
#2016-12-28|1010.77
#2016-12-29|1007.95
#2016-12-30|1001.20
#2017-01-02| .
#2017-01-03|1019.23
#2017-01-04|1057.79
#2017-01-05|1042.02
#2017-01-06|1040.59
#2017-01-09|1036.23
#2017-01-10|1055.76
#2017-01-11|1054.49
#2017-01-12|1049.08
#2017-01-13|1054.91
#2017-01-16| .
#2017-01-17|1050.76
#2017-01-18|1055.24
#2017-01-19|1055.44
#2017-01-20|1054.01
#2017-01-23|1050.00
#2017-01-24|1066.87
#2017-01-25|1085.29
#2017-01-26|1067.44
#2017-01-27|1062.08
#2017-01-30|1052.13
#2017-01-31|1056.45
#2017-02-01|1050.21
#2017-02-02|1046.04
#2017-02-03|1057.64
#2017-02-06|1063.88
#2017-02-07|1043.65
#2017-02-08|1048.65
#2017-02-09|1056.41
#2017-02-10|1062.82
#2017-02-13|1076.62
#2017-02-14|1092.86
#2017-02-15|1091.46
#2017-02-16|1080.36
#2017-02-17|1087.21
#2017-02-20| .
#2017-02-21|1096.78
#2017-02-22|1093.80
#2017-02-23|1073.49
#2017-02-24|1068.04
#2017-02-27|1071.85
#2017-02-28|1064.57
#2017-03-01|1080.24
#2017-03-02|1081.63
#2017-03-03|1084.66
#2017-03-06|1073.75
#2017-03-07|1066.89
#2017-03-08|1070.50
#2017-03-09|1064.22
#2017-03-10|1066.56
#2017-03-13|1072.86
#2017-03-14|1081.05
#2017-03-15|1088.44
#2017-03-16|1092.17
#2017-03-17|1079.27
#2017-03-20|1068.79
#2017-03-21|1031.93
#2017-03-22|1035.17
#2017-03-23|1030.81
#2017-03-24|1035.45
#2017-03-27|1036.80
#2017-03-28|1054.86
#2017-03-29|1054.71
#2017-03-30|1054.46
#2017-03-31|1052.49
#2017-04-03|1042.04
#2017-04-04|1038.20
#2017-04-05|1026.79
#2017-04-06|1032.43
#2017-04-07|1029.49
#2017-04-10|1037.91
#2017-04-11|1038.91
#2017-04-12|1026.37
#2017-04-13|1019.41
#2017-04-14| .
#2017-04-17|1030.12
#2017-04-18|1025.50
#2017-04-19|1034.15
#2017-04-20|1047.49
#2017-04-21|1039.57
#2017-04-24|1049.61
#2017-04-25|1056.41
#2017-04-26|1061.29
#2017-04-27|1063.46
#2017-04-28|1065.77
#2017-05-01|1063.70
#2017-05-02|1037.33
#2017-05-03|1038.28
#2017-05-04|1028.25
#2017-05-05|1044.70
#2017-05-08|1045.29
#2017-05-09|1057.80
#2017-05-10|1057.23
#2017-05-11|1051.06
#2017-05-12|1044.08
#2017-05-15|1042.13
#2017-05-16|1038.28
#2017-05-17|1010.58
#2017-05-18|1015.82
#2017-05-19|1019.96
#2017-05-22|1029.06
#2017-05-23|1024.61
#2017-05-24|1026.24
#2017-05-25|1023.28
#2017-05-26|1037.44
#2017-05-29| .
#2017-05-30|1049.19
#2017-05-31|1057.83
#2017-06-01|1077.93
#2017-06-02|1076.32
#2017-06-05|1077.06
#2017-06-06|1073.14
#2017-06-07|1079.98
#2017-06-08|1078.72
#2017-06-09|1076.87
#2017-06-12|1086.42
#2017-06-13|1096.14
#2017-06-14|1095.20
#2017-06-15|1093.41
#2017-06-16|1080.61
#2017-06-19|1081.66
#2017-06-20|1075.28
#2017-06-21|1074.34
#2017-06-22|1079.52
#2017-06-23|1079.71
#2017-06-26|1086.33
#2017-06-27|1071.43
#2017-06-28|1082.71
#2017-06-29|1081.01
#2017-06-30|1087.22
#2017-07-03|1099.62
#2017-07-04| .
#2017-07-05|1072.13
#2017-07-06|1052.71
#2017-07-07|1061.31
#2017-07-10|1067.66
#2017-07-11|1075.78
#2017-07-12|1078.41
#2017-07-13|1082.77
#2017-07-14|1090.86
#2017-07-17|1090.86
#2017-07-18|1091.32
#2017-07-19|1093.91
#2017-07-20|1096.42
#2017-07-21|1084.25
#2017-07-24|1081.72
#2017-07-25|1082.11
#2017-07-26|1081.08
#2017-07-27|1087.64
#2017-07-28|1079.53
#2017-07-31|1074.96
#2017-08-01|1055.38
#2017-08-02|1058.01
#2017-08-03|1064.68
#2017-08-04|1077.26
#2017-08-07|1077.98
#2017-08-08|1083.37
#2017-08-09|1080.53
#2017-08-10|1062.35
#2017-08-11|1065.24
#2017-08-14|1078.26
#2017-08-15|1072.99
#2017-08-16|1077.12
#2017-08-17|1057.29
#2017-08-18|1051.00
#2017-08-21|1048.75
#2017-08-22|1058.38
#2017-08-23|1065.55
#2017-08-24|1066.76
#2017-08-25|1068.39
#2017-08-28|1064.81
#2017-08-29|1066.15
#2017-08-30|1077.07
#2017-08-31|1090.69
#2017-09-01|1107.20
#2017-09-04| .
#2017-09-05|1099.72
#2017-09-06|1106.75
#2017-09-07|1102.79
#2017-09-08|1101.00
#2017-09-11|1120.39
#2017-09-12|1133.17
#2017-09-13|1139.25
#2017-09-14|1151.44
#2017-09-15|1156.26
#2017-09-18|1158.39
#2017-09-19|1155.71
#2017-09-20|1158.63
#2017-09-21|1156.57
#2017-09-22|1157.14
#2017-09-25|1168.16
#2017-09-26|1170.55
#2017-09-27|1171.26
#2017-09-28|1171.05
#2017-09-29|1171.34
#2017-10-02|1191.31
#2017-10-03|1208.74
#2017-10-04|1216.49
#2017-10-05|1213.45
#2017-10-06|1220.92
#2017-10-09|1215.10
#2017-10-10|1222.84
#2017-10-11|1224.48
#2017-10-12|1213.69
#2017-10-13|1220.54
#2017-10-16|1221.44
#2017-10-17|1222.76
#2017-10-18|1226.64
#2017-10-19|1220.08
#2017-10-20|1218.45
#2017-10-23|1206.43
#2017-10-24|1221.75
#2017-10-25|1197.83
#2017-10-26|1209.99
#2017-10-27|1192.98
#2017-10-30|1179.23
#2017-10-31|1190.97
#2017-11-01|1187.53
#2017-11-02|1173.85
#2017-11-03|1170.89
#2017-11-06|1163.66
#2017-11-07|1156.54
#2017-11-08|1155.69
#2017-11-09|1152.73
#2017-11-10|1157.03
#2017-11-13|1172.06
#2017-11-14|1162.15
#2017-11-15|1159.86
#2017-11-16|1171.17
#2017-11-17|1175.67
#2017-11-20|1185.12
#2017-11-21|1190.75
#2017-11-22|1183.79
#2017-11-23| .
#2017-11-24|1187.34
#2017-11-27|1187.40
#2017-11-28|1204.92
#2017-11-29|1202.04
#2017-11-30|1201.21
#2017-12-01|1196.24
#2017-12-04|1197.64
#2017-12-05|1189.45
#2017-12-06|1184.87
#2017-12-07|1192.72
#2017-12-08|1199.36
#2017-12-11|1201.97
#2017-12-12|1209.01
#2017-12-13|1204.10
#2017-12-14|1188.89
#2017-12-15|1197.96
#2017-12-18|1213.18
#2017-12-19|1212.29
#2017-12-20|1214.32
#2017-12-21|1212.85
#2017-12-22|1206.02
#2017-12-25| .
#2017-12-26|1199.15
#2017-12-27|1191.57
#2017-12-28|1198.88
#2017-12-29|1186.49
#2018-01-01| .
#2018-01-02|1205.97
#2018-01-03|1213.65
#2018-01-04|1235.49
#2018-01-05|1246.02
#2018-01-08|1256.81
#2018-01-09|1256.37
#2018-01-10|1243.68
#2018-01-11|1267.11
#2018-01-12|1272.87
#2018-01-15| .
#2018-01-16|1266.65
#2018-01-17|1255.83
#2018-01-18|1245.57
#2018-01-19|1244.78
#2018-01-22|1246.55
#2018-01-23|1245.42
#2018-01-24|1254.68
#2018-01-25|1230.00
#2018-01-26|1244.65
#2018-01-29|1234.21
#2018-01-30|1222.65
#2018-01-31|1217.54
#2018-02-01|1212.79
#2018-02-02|1183.24
#2018-02-05|1140.52
#2018-02-06|1177.60
#2018-02-07|1189.63
#2018-02-08|1135.63
#2018-02-09|1141.56
#2018-02-12|1158.45
#2018-02-13|1151.95
#2018-02-14|1166.05
#2018-02-15|1174.94
#2018-02-16|1162.00
#2018-02-19| .
#2018-02-20|1157.06
#2018-02-21|1153.29
#2018-02-22|1160.97
#2018-02-23|1168.19
#2018-02-26|1182.46
#2018-02-27|1153.38
#2018-02-28|1137.96
#2018-03-01|1107.65
#2018-03-02|1108.43
#2018-03-05|1117.87
#2018-03-06|1120.39
#2018-03-07|1119.81
#2018-03-08|1121.33
#2018-03-09|1131.60
#2018-03-12|1140.93
#2018-03-13|1139.12
#2018-03-14|1127.05
#2018-03-15|1128.51
#2018-03-16|1132.67
#2018-03-19|1114.27
#2018-03-20|1110.16
#2018-03-21|1125.15
#2018-03-22|1091.41
#2018-03-23|1064.81
#2018-03-26|1089.03
#2018-03-27|1061.94
#2018-03-28|1051.78
#2018-03-29|1075.12
#2018-03-30| .
#2018-04-02|1048.88
#2018-04-03|1081.23
#2018-04-04|1110.12
#2018-04-05|1126.09
#2018-04-06|1108.65
#2018-04-09|1105.56
#2018-04-10|1134.87
#2018-04-11|1130.90
#2018-04-12|1126.28
#2018-04-13|1124.44
#2018-04-16|1130.50
#2018-04-17|1130.44
#2018-04-18|1129.78
#2018-04-19|1110.70
#2018-04-20|1097.23
#2018-04-23|1100.51
#2018-04-24|1096.26
#2018-04-25|1100.20
#2018-04-26|1099.50
#2018-04-27|1101.20
#2018-04-30|1083.12
#2018-05-01|1083.32
#2018-05-02|1081.21
#2018-05-03|1068.33
#2018-05-04|1085.60
#2018-05-07|1088.25
#2018-05-08|1086.29
#2018-05-09|1084.09
#2018-05-10|1096.36
#2018-05-11|1092.28
#2018-05-14|1087.21
#2018-05-15|1085.40
#2018-05-16|1105.28
#2018-05-17|1109.94
#2018-05-18|1097.35
#2018-05-21|1109.94
#2018-05-22|1102.85
#2018-05-23|1095.08
#2018-05-24|1100.93
#2018-05-25|1098.30
#2018-05-28| .
#2018-05-29|1084.99
#2018-05-30|1098.95
#2018-05-31|1127.28
#2018-06-01|1141.28
#2018-06-04|1153.67
#2018-06-05|1150.31
#2018-06-06|1177.96
#2018-06-07|1181.37
#2018-06-08|1186.09
#2018-06-11|1194.73
#2018-06-12|1196.91
#2018-06-13|1195.19
#2018-06-14|1194.91
#2018-06-15|1198.32
#2018-06-18|1207.39
#2018-06-19|1179.26
#2018-06-20|1183.57
#2018-06-21|1159.20
#2018-06-22|1150.10
#2018-06-25|1136.71
#2018-06-26|1145.77
#2018-06-27|1136.82
#2018-06-28|1133.34
#2018-06-29|1115.77
#2018-07-02|1111.74
#2018-07-03|1090.14
#2018-07-04| .
#2018-07-05|1100.21
#2018-07-06|1100.14
#2018-07-09|1120.55
#2018-07-10|1129.10
#2018-07-11|1108.45
#2018-07-12|1106.17
#2018-07-13|1108.93
#2018-07-16|1101.37
#2018-07-17|1115.83
#2018-07-18|1116.81
#2018-07-19|1108.01
#2018-07-20|1097.53
#2018-07-23|1089.62
#2018-07-24|1090.02
#2018-07-25|1080.41
#2018-07-26|1060.75
#2018-07-27|1065.52
#2018-07-30|1067.50
#2018-07-31|1075.60
#2018-08-01|1060.50
#2018-08-02|1085.70
#2018-08-03|1099.82
#2018-08-06|1095.35
#2018-08-07|1121.29
#2018-08-08|1114.05
#2018-08-09|1098.02
#2018-08-10|1082.50
#2018-08-13|1067.60
#2018-08-14|1067.96
#2018-08-15|1058.70
#2018-08-16|1064.47
#2018-08-17|1054.08
#2018-08-20|1064.76
#2018-08-21|1078.41
#2018-08-22|1058.86
#2018-08-23|1050.59
#2018-08-24|1056.83
#2018-08-27|1082.71
#2018-08-28|1076.36
#2018-08-29|1068.40
#2018-08-30|1049.81
#2018-08-31|1040.93
#2018-09-03| .
#2018-09-04|1027.82
#2018-09-05|1025.18
#2018-09-06|1020.31
#2018-09-07|1002.60
#2018-09-10|1018.82
#2018-09-11|1010.62
#2018-09-12|1015.89
#2018-09-13|1019.75
#2018-09-14|1027.97
#2018-09-17|1027.94
#2018-09-18|1021.06
#2018-09-19|1043.81
#2018-09-20|1053.83
#2018-09-21|1045.88
#2018-09-24|1028.92
#2018-09-25|1009.59
#2018-09-26|1013.97
#2018-09-27|1009.78
#2018-09-28| 985.32
#2018-10-01|1017.02
#2018-10-02|1003.27
#2018-10-03|1001.43
#2018-10-04| 988.99
#2018-10-05| 971.45
#2018-10-08| 972.28
#2018-10-09| 951.44
#2018-10-10| 932.34
#2018-10-11| 923.93
#2018-10-12| 918.30
#2018-10-15| 927.11
#2018-10-16| 943.42
#2018-10-17| 931.04
#2018-10-18| 914.52
#2018-10-19| 914.93
#2018-10-22| 916.92
#2018-10-23| 947.96
#2018-10-24| 912.67
#2018-10-25| 960.71
#2018-10-26| 969.99
#2018-10-29| 988.97
#2018-10-30| 993.58
#2018-10-31|1023.64
#2018-11-01|1030.49
#2018-11-02|1029.09
#2018-11-05|1029.25
#2018-11-06|1032.72
#2018-11-07|1046.96
#2018-11-08|1044.94
#2018-11-09|1027.12
#2018-11-12|1014.99
#2018-11-13|1025.96
#2018-11-14|1029.37
#2018-11-15|1029.28
#2018-11-16|1030.14
#2018-11-19|1030.00
#2018-11-20|1012.61
#2018-11-21|1016.69
#2018-11-22| .
#2018-11-23|1012.84
#2018-11-26|1048.72
#2018-11-27|1034.42
#2018-11-28|1048.75
#2018-11-29|1038.05
#2018-11-30|1055.22
#2018-12-03|1074.12
#2018-12-04|1036.84
#2018-12-05| .
#2018-12-06|1025.26
#2018-12-07|1000.40
#2018-12-10| 990.50
#2018-12-11| 992.30
#2018-12-12|1004.32
#2018-12-13| 997.96
#2018-12-14| 986.76
#2018-12-17| 968.04
#2018-12-18| 963.33
#2018-12-19| 954.40
#2018-12-20| 935.87
#2018-12-21| 920.86
#2018-12-24| 889.54
#2018-12-25| .
#2018-12-26| 931.76
#2018-12-27| 929.75
#2018-12-28| 937.97
#2018-12-31| 932.30
#2019-01-01| .
#2019-01-02| 927.01
#2019-01-03| 900.68
#2019-01-04| 934.82
#2019-01-07| 961.98
#2019-01-08| 975.44
#2019-01-09| 995.77
#2019-01-10| 998.58
#2019-01-11|1019.36
#2019-01-14|1020.81
#2019-01-15|1019.02
#2019-01-16|1011.49
#2019-01-17|1022.00
#2019-01-18|1007.47
#2019-01-21| .
#2019-01-22| 994.51
#2019-01-23| 977.18
#2019-01-24| 991.56
#2019-01-25|1011.30
#2019-01-28|1004.27
#2019-01-29|1006.89
#2019-01-30|1021.92
#2019-01-31|1021.98
#2019-02-01|1023.62
#2019-02-04|1025.80
#2019-02-05|1035.24
#2019-02-06|1037.56
#2019-02-07|1001.08
#2019-02-08| 996.67
#2019-02-11|1001.88
#2019-02-12|1013.48
#2019-02-13|1011.39
#2019-02-14|1008.31
#2019-02-15|1021.61
#2019-02-18| .
#2019-02-19|1030.54
#2019-02-20|1036.68
#2019-02-21|1020.35
#2019-02-22|1027.77
#2019-02-25|1033.25
#2019-02-26|1033.56
#2019-02-27|1042.10
#2019-02-28|1041.45
#2019-03-01|1030.37
#2019-03-04|1022.21
#2019-03-05|1016.07
#2019-03-06|1002.80
#2019-03-07| 994.24
#2019-03-08| 994.98
#2019-03-11|1008.97
#2019-03-12|1002.37
#2019-03-13|1005.71
#2019-03-14| 995.73
#2019-03-15| 989.76
#2019-03-18| 988.88
#2019-03-19| 993.55
#2019-03-20| 978.98
#2019-03-21| 989.93
#2019-03-22| 963.51
#2019-03-25| 963.67
#2019-03-26| 978.13
#2019-03-27| 978.53
#2019-03-28| 986.87
#2019-03-29| 991.34
#2019-04-01|1016.94
#2019-04-02|1016.34
#2019-04-03|1032.33
#2019-04-04|1029.00
#2019-04-05|1037.66
#2019-04-08|1041.39
#2019-04-09|1032.56
#2019-04-10|1044.10
#2019-04-11|1042.15
#2019-04-12|1051.89
#2019-04-15|1045.83
#2019-04-16|1053.18
#2019-04-17|1057.81
#2019-04-18|1056.60
#2019-04-19| .
#2019-04-22|1039.20
#2019-04-23|1046.57
#2019-04-24|1043.15
#2019-04-25|1014.85
#2019-04-26|1034.19
#2019-04-29|1035.61
#2019-04-30|1029.61
#2019-05-01|1015.04
#2019-05-02|1014.82
#2019-05-03|1028.37
#2019-05-06|1019.81
#2019-05-07|1012.48
#2019-05-08|1006.64
#2019-05-09| 992.95
#2019-05-10| 996.52
#2019-05-13| 961.02
#2019-05-14| 973.47
#2019-05-15| 978.59
#2019-05-16| 975.49
#2019-05-17| 959.09
#2019-05-20| 952.38
#2019-05-21| 956.05
#2019-05-22| 925.75
#2019-05-23| 916.24
#2019-05-24| 914.09
#2019-05-27| .
#2019-05-28| 911.68
#2019-05-29| 908.51
#2019-05-30| 908.81
#2019-05-31| 882.68
#2019-06-03| 892.14
#2019-06-04| 932.74
#2019-06-05| 936.93
#2019-06-06| 940.16
#2019-06-07| 946.40
#2019-06-10| 960.37
#2019-06-11| 968.41
#2019-06-12| 955.34
#2019-06-13| 967.49
#2019-06-14| 961.61
#2019-06-17| 971.76
#2019-06-18| 979.64
#2019-06-19| 980.47
#2019-06-20| 983.35
#2019-06-21| 984.17
#2019-06-24| 982.22
#2019-06-25| 981.31
#2019-06-26| 986.12
#2019-06-27|1000.73
#2019-06-28|1003.18
#2019-07-01|1006.46
#2019-07-02| 996.58
#2019-07-03|1005.39
#2019-07-04| .
#2019-07-05|1005.96
#2019-07-08| 995.11
#2019-07-09| 988.98
#2019-07-10| 997.27
#2019-07-11|1000.45
#2019-07-12|1025.10
#2019-07-15|1029.36
#2019-07-16|1030.19
#2019-07-17|1016.99
#2019-07-18|1011.08
#2019-07-19|1018.03
#2019-07-22|1018.42
#2019-07-23|1040.23
#2019-07-24|1052.71
#2019-07-25|1008.00
#2019-07-26|1006.66
#2019-07-29|1009.49
#2019-07-30|1007.33
#2019-07-31|1013.05
#2019-08-01| 989.81
#2019-08-02| 983.02
#2019-08-05| 963.83
#2019-08-06| 976.75
#2019-08-07| 980.36
#2019-08-08| 995.57
#2019-08-09| 980.50
#2019-08-12| 961.88
#2019-08-13| 971.27
#2019-08-14| 929.28
#2019-08-15| 916.06
#2019-08-16| 934.08
#2019-08-19| 947.76
#2019-08-20| 938.14
#2019-08-21| 940.79
#2019-08-22| 942.21
#2019-08-23| 909.95
#2019-08-26| 916.54
#2019-08-27| 911.33
#2019-08-28| 926.37
#2019-08-29| 941.19
#2019-08-30| 948.15
#2019-09-02| .
#2019-09-03| 939.93
#2019-09-04| 955.82
#2019-09-05| 984.52
#2019-09-06| 985.06
#2019-09-09|1005.67
#2019-09-10|1014.65
#2019-09-11|1024.98
#2019-09-12|1027.26
#2019-09-13|1027.65
#2019-09-16|1007.31
#2019-09-17|1012.51
#2019-09-18|1007.70
#2019-09-19|1003.06
#2019-09-20| 995.62
#2019-09-23| 996.84
#2019-09-24| 973.71
#2019-09-25| 987.03
#2019-09-26| 997.30
#2019-09-27| 994.65
#2019-09-30| 997.66
#2019-10-01| 977.34
#2019-10-02| 950.51
#2019-10-03| 948.01
#2019-10-04| 949.68
#2019-10-07| 949.40
#2019-10-08| 932.76
#2019-10-09| 941.37
#2019-10-10| 951.83
#2019-10-11| 975.76
#2019-10-14| 982.47
#2019-10-15|1000.40
#2019-10-16|1006.94
#2019-10-17|1006.61
#2019-10-18|1009.91
#2019-10-21|1005.50
#2019-10-22|1017.79
#2019-10-23|1021.19
#2019-10-24|1031.34
#2019-10-25|1060.43
#2019-10-28|1060.46
#2019-10-29|1062.96
#2019-10-30|1058.03
#2019-10-31|1055.29
#2019-11-01|1076.75
#2019-11-04|1095.12
#2019-11-05|1095.67
#2019-11-06|1099.72
#2019-11-07|1109.89
#2019-11-08|1116.10
#2019-11-11|1120.99
#2019-11-12|1120.16
#2019-11-13|1093.73
#2019-11-14|1093.32
#2019-11-15|1100.71
#2019-11-18|1097.26
#2019-11-19|1097.20
#2019-11-20|1074.00
#2019-11-21|1070.77
#2019-11-22|1068.60
#2019-11-25|1082.64
#2019-11-26|1080.00
#2019-11-27|1085.39
#2019-11-28|1085.39
#2019-11-29|1078.13
#2019-12-02|1081.82
#2019-12-03|1068.63
#2019-12-04|1071.87
#2019-12-05|1073.15
#2019-12-06|1085.18
#2019-12-09|1084.58
#2019-12-10|1090.26
#2019-12-11|1097.58
#2019-12-12|1120.44
#2019-12-13|1108.04
#2019-12-16|1136.11
#2019-12-17|1139.42
#2019-12-18|1163.24
#2019-12-19|1165.81
#2019-12-20|1167.38
#2019-12-23|1171.36
#2019-12-24|1172.57
#2019-12-25| .
#2019-12-26|1177.08
#2019-12-27|1175.48
#2019-12-30|1159.31
#2019-12-31|1162.93
#2020-01-01| .
#2020-01-02|1182.31
#2020-01-03|1171.38
#2020-01-06|1169.23
#2020-01-07|1176.42
#2020-01-08|1192.94
#2020-01-09|1185.60
#2020-01-10|1173.08
#2020-01-13|1208.28
#2020-01-14|1221.68
#2020-01-15|1203.26
#2020-01-16|1211.61
#2020-01-17|1210.06
#2020-01-20| .
#2020-01-21|1227.29
#2020-01-22|1239.48
#2020-01-23|1243.71
#2020-01-24|1225.40
#2020-01-27|1203.36
#2020-01-28|1209.82
#2020-01-29|1221.23
#2020-01-30|1258.93
#2020-01-31|1254.44
#2020-02-03|1355.27
#2020-02-04|1446.97
#2020-02-05|1332.41
#2020-02-06|1326.99
#2020-02-07|1315.01
#2020-02-10|1334.33
#2020-02-11|1350.28
#2020-02-12|1355.09
#2020-02-13|1379.15
#2020-02-14|1363.29
#2020-02-17| .
#2020-02-18|1402.04
#2020-02-19|1454.14
#2020-02-20|1446.73
#2020-02-21|1430.95
#2020-02-24|1350.72
#2020-02-25|1297.65
#2020-02-26|1279.00
#2020-02-27|1185.50
#2020-02-28|1176.60
#2020-03-02|1251.19
#2020-03-03|1230.23
#2020-03-04|1252.80
#2020-03-05|1203.77
#2020-03-06|1164.20
#2020-03-09|1032.11
#2020-03-10|1103.30
#2020-03-11|1063.74
#2020-03-12| 950.13
#2020-03-13| 979.16
#2020-03-16| 821.87
#2020-03-17| 807.07
#2020-03-18| 678.86
#2020-03-19| 743.04
#2020-03-20| 735.23
#2020-03-23| 722.13
#2020-03-24| 844.18
#2020-03-25| 893.35
#2020-03-26| 907.76
#2020-03-27| 871.76
#2020-03-30| 861.04
#2020-03-31| 865.03
#2020-04-01| 796.82
#2020-04-02| 766.88
#2020-04-03| 771.62
#2020-04-06| 844.03
#2020-04-07| 890.93
#2020-04-08| 929.17
#2020-04-09| 964.95
#2020-04-10| 964.95
#2020-04-13|1000.73
#2020-04-14|1052.46
#2020-04-15|1042.48
#2020-04-16|1043.26
#2020-04-17|1077.77
#2020-04-20|1056.12
#2020-04-21| 997.14
#2020-04-22|1035.19
#2020-04-23|1024.51
#2020-04-24|1049.60
#2020-04-27|1123.58
#2020-04-28|1113.80
#2020-04-29|1160.86
#2020-04-30|1124.97
#2020-05-01|1039.59
#2020-05-04|1077.94
#2020-05-05|1090.85
#2020-05-06|1099.67
#2020-05-07|1105.88
#2020-05-08|1165.86
#2020-05-11|1144.94
#2020-05-12|1128.78
#2020-05-13|1087.17
#2020-05-14|1113.14
#2020-05-15|1115.75
#2020-05-18|1172.30
#2020-05-19|1163.23
#2020-05-20|1184.56
#2020-05-21|1198.86
#2020-05-22|1193.76
#2020-05-25|1193.76
#2020-05-26|1225.13
#2020-05-27|1242.99
#2020-05-28|1210.35
#2020-05-29|1222.14
#2020-06-01|1285.16
#2020-06-02|1284.02
#2020-06-03|1316.12
#2020-06-04|1314.40
#2020-06-05|1365.17
#2020-06-08|1420.35
#2020-06-09|1381.52
#2020-06-10|1425.81
#2020-06-11|1331.55
#2020-06-12|1329.10
#2020-06-15|1371.09
#2020-06-16|1370.88
#2020-06-17|1366.56
#2020-06-18|1373.26
#2020-06-19|1368.32
#2020-06-22|1363.93
#2020-06-23|1368.78
#2020-06-24|1311.69
#2020-06-25|1335.74
#2020-06-26|1301.33
#2020-06-29|1355.74
#2020-06-30|1411.37
#2020-07-01|1426.65
#2020-07-02|1500.05
#2020-07-03| .
#2020-07-06|1627.44
#2020-07-07|1630.10
#2020-07-08|1611.44
#2020-07-09|1610.75
#2020-07-10|1735.62
#2020-07-13|1702.85
#2020-07-14|1735.89
#2020-07-15|1788.06
#2020-07-16|1760.54
#2020-07-17|1754.22
#2020-07-20|1847.61
#2020-07-21|1797.46
#2020-07-22|1824.23
#2020-07-23|1772.27
#2020-07-24|1697.23
#2020-07-27|1786.69
#2020-07-28|1743.22
#2020-07-29|1761.29
#2020-07-30|1735.65
#2020-07-31|1682.87
#2020-08-03|1733.47
#2020-08-04|1741.54
#2020-08-05|1756.72
#2020-08-06|1760.41
#2020-08-07|1733.47
#2020-08-10|1730.99
#2020-08-11|1714.06
#2020-08-12|1840.34
#2020-08-13|1877.76
#2020-08-14|1902.13
#2020-08-17|2045.98
#2020-08-18|2076.18
#2020-08-19|2062.46
#2020-08-20|2143.93
#2020-08-21|2171.59
#2020-08-24|2172.55
#2020-08-25|2172.40
#2020-08-26|2262.42
#2020-08-27|2324.80
#2020-08-28|2315.68
#2020-08-31|2503.60
#2020-09-01|2425.81
#2020-09-02|2351.11
#2020-09-03|2182.61
#2020-09-04|2227.76
#2020-09-07| .
#2020-09-08|1927.29
#2020-09-09|2056.90
#2020-09-10|2056.65
#2020-09-11|2070.22
#2020-09-14|2251.36
#2020-09-15|2357.79
#2020-09-16|2323.04
#2020-09-17|2261.43
#2020-09-18|2328.64
#2020-09-21|2318.73
#2020-09-22|2220.61
#2020-09-23|2054.17
#2020-09-24|2078.04
#2020-09-25|2146.49
#2020-09-28|2214.76
#2020-09-29|2201.19
#2020-09-30|2245.91
#2020-10-01|2328.29
#2020-10-02|2213.62
#2020-10-05|2270.29
#2020-10-06|2218.86
#2020-10-07|2286.85
#2020-10-08|2296.37
#2020-10-09|2321.38
#2020-10-12|2361.91
#2020-10-13|2373.33
#2020-10-14|2420.25
#2020-10-15|2388.10
#2020-10-16|2362.05
#2020-10-19|2327.39
#2020-10-20|2318.11
#2020-10-21|2324.49
#2020-10-22|2353.53
#2020-10-23|2333.87
#2020-10-26|2312.18
#2020-10-27|2316.80
#2020-10-28|2226.28
#2020-10-29|2263.03
#2020-10-30|2170.41
#2020-11-02|2223.10
#2020-11-03|2330.51
#2020-11-04|2305.03
#2020-11-05|2402.47
#2020-11-06|2366.82
#2020-11-09|2366.08
#2020-11-10|2353.46
#2020-11-11|2371.74
#2020-11-12|2332.24
#2020-11-13|2349.76
#2020-11-16|2371.52
#2020-11-17|2488.81
#2020-11-18|2656.36
#2020-11-19|2700.87
#2020-11-20|2662.67
#2020-11-23|2802.41
#2020-11-24|2963.82
#2020-11-25|3006.34
#2020-11-26|3006.34
#2020-11-27|3050.38
#2020-11-30|2969.18
#2020-12-01|3050.54
#2020-12-02|2984.19
#2020-12-03|3072.53
#2020-12-04|3107.57
#2020-12-07|3256.86
#2020-12-08|3282.18
#2020-12-09|3130.39
#2020-12-10|3189.76
#2020-12-11|3113.95
#2020-12-14|3213.96
#2020-12-15|3202.59
#2020-12-16|3162.06
#2020-12-17|3290.89
#2020-12-18|3417.72
#2020-12-21|3248.88
#2020-12-22|3213.81
#2020-12-23|3255.10
#2020-12-24|3304.48
#2020-12-25|3304.48
#2020-12-28|3313.02
#2020-12-29|3315.65
#2020-12-30|3430.93
#2020-12-31|3467.20
#2021-01-01|3467.20
#2021-01-04|3539.94
#2021-01-05|3578.28
#2021-01-06|3684.09
#2021-01-07|3927.25
#2021-01-08|4160.55
#2021-01-11|3921.98
#2021-01-12|4105.83
#2021-01-13|4117.09
#2021-01-14|4103.16
#2021-01-15|4009.27
#2021-01-18|4009.27
#2021-01-19|4109.16
#2021-01-20|4161.48
#2021-01-21|4152.31
#2021-01-22|4151.88
#2021-01-25|4259.67
#2021-01-26|4252.61
#2021-01-27|4142.96
#2021-01-28|4050.16
#2021-01-29|3882.63
#2021-02-01|4076.07
#2021-02-02|4207.21
#2021-02-03|4161.32
#2021-02-04|4145.53
#2021-02-05|4167.97
#2021-02-08|4232.01
#2021-02-09|4180.49
#2021-02-10|4008.25
#2021-02-11|4020.74
#2021-02-12|4038.70
#2021-02-15|4038.70
#2021-02-16|3969.59
#2021-02-17|3971.37
#2021-02-18|3918.51
#2021-02-19|3911.49
#2021-02-22|3669.63
#2021-02-23|3598.38
#2021-02-24|3791.45
#2021-02-25|3530.65
#2021-02-26|3512.68
#2021-03-01|3696.68
#2021-03-02|3597.77
#2021-03-03|3463.90
#2021-03-04|3318.69
#2021-03-05|3261.68
#2021-03-08|3152.44
#2021-03-09|3553.78
#2021-03-10|3563.41
#2021-03-11|3679.83
#2021-03-12|3688.78
#2021-03-15|3734.54
#2021-03-16|3589.42
#2021-03-17|3713.75
#2021-03-18|3515.48
#2021-03-19|3526.91
#2021-03-22|3568.21
#2021-03-23|3497.57
#2021-03-24|3371.77
#2021-03-25|3426.42
#2021-03-26|3348.42
#2021-03-29|3303.13
#2021-03-30|3422.66
#2021-03-31|3535.17
#2021-04-01|3517.35
#2021-04-02|3517.35
#2021-04-05|3661.29
#2021-04-06|3674.17
#2021-04-07|3578.49
#2021-04-08|3616.89
#2021-04-09|3596.86
#2021-04-12|3687.86
#2021-04-13|3897.04
#2021-04-14|3788.25
#2021-04-15|3814.60
#2021-04-16|3820.27
#2021-04-19|3719.33
#2021-04-20|3700.43
#2021-04-21|3824.66
#2021-04-22|3729.66
#2021-04-23|3791.60
#2021-04-26|3832.49
#2021-04-27|3718.92
#2021-04-28|3679.39
#2021-04-29|3577.80
#2021-04-30|3702.13
#2021-05-03|3615.25
#2021-05-04|3553.79
#2021-05-05|3570.08
#2021-05-06|3551.73
#2021-05-07|3602.89
#2021-05-10|3418.70
#2021-05-11|3353.86
#2021-05-12|3216.94
#2021-05-13|3166.89
#2021-05-14|3258.27
#2021-05-17|3219.73
#2021-05-18|3215.72
#2021-05-19|3154.48
#2021-05-20|3251.46
#2021-05-21|3257.62
#2021-05-24|3347.01
#2021-05-25|3334.44
#2021-05-26|3422.13
#2021-05-27|3506.33
#2021-05-28|3475.74
#2021-05-31|3475.74
#2021-06-01|3486.48
#2021-06-02|3418.27
#2021-06-03|3343.43
#2021-06-04|3445.08
#2021-06-07|3456.87
#2021-06-08|3456.47
#2021-06-09|3423.76
#2021-06-10|3443.56
#2021-06-11|3451.69
#2021-06-14|3464.98
#2021-06-15|3398.72
#2021-06-16|3417.32
#2021-06-17|3433.50
#2021-06-18|3435.64
#2021-06-21|3445.57
#2021-06-22|3460.19
#2021-06-23|3599.95
#2021-06-24|3691.47
#2021-06-25|3665.48
#2021-06-28|3706.22
#2021-06-29|3683.96
#2021-06-30|3678.08
#2021-07-01|3678.07
#2021-07-02|3682.81
#2021-07-05|3682.81
#2021-07-06|3584.78
#2021-07-07|3513.87
#2021-07-08|3531.58
#2021-07-09|3583.41
#2021-07-12|3698.77
#2021-07-13|3623.57
#2021-07-14|3557.44
#2021-07-15|3531.68
#2021-07-16|3481.09
#2021-07-19|3467.00
#2021-07-20|3560.08
#2021-07-21|3555.65
#2021-07-22|3511.80
#2021-07-23|3491.34
#2021-07-26|3557.67
#2021-07-27|3497.55
#2021-07-28|3513.66
#2021-07-29|3661.56
#2021-07-30|3685.02
#2021-08-02|3769.26
#2021-08-03|3781.83
#2021-08-04|3729.64
#2021-08-05|3752.96
#2021-08-06|3703.96
#2021-08-09|3752.54
#2021-08-10|3749.27
#2021-08-11|3744.58
#2021-08-12|3795.21
#2021-08-13|3760.80
#2021-08-16|3638.75
#2021-08-17|3525.01
#2021-08-18|3611.96
#2021-08-19|3527.81
#2021-08-20|3553.39
#2021-08-23|3650.70
#2021-08-24|3681.00
#2021-08-25|3695.26
#2021-08-26|3637.56
#2021-08-27|3699.09
#2021-08-30|3755.78
#2021-08-31|3771.34
#2021-09-01|3765.31
#2021-09-02|3756.60
#2021-09-03|3755.44
#2021-09-06|3755.44
#2021-09-07|3826.42
#2021-09-08|3827.29
#2021-09-09|3824.51
#2021-09-10|3755.68
#2021-09-13|3799.40
#2021-09-14|3804.58
#2021-09-15|3872.33
#2021-09-16|3869.51
#2021-09-17|3873.39
#2021-09-20|3727.50
#2021-09-21|3763.89
#2021-09-22|3835.34
#2021-09-23|3874.80
#2021-09-24|3955.19
#2021-09-27|4038.49
#2021-09-28|3983.07
#2021-09-29|3993.20
#2021-09-30|3959.25
#2021-10-01|3968.31
#2021-10-04|4005.84
#2021-10-05|4005.57
#2021-10-06|4003.22
#2021-10-07|4090.42
#2021-10-08|4080.39
#2021-10-11|4096.61
#2021-10-12|4170.22
#2021-10-13|4183.04
#2021-10-14|4218.14
#2021-10-15|4320.07
#2021-10-18|4410.70
#2021-10-19|4384.36
#2021-10-20|4410.69
#2021-10-21|4536.08
#2021-10-22|4578.58
#2021-10-25|5016.16
#2021-10-26|4983.21
#2021-10-27|5027.51
#2021-10-28|5209.26
#2021-10-29|5358.05
#2021-11-01|5746.80
#2021-11-02|5610.05
#2021-11-03|5791.22
#2021-11-04|5880.31
#2021-11-05|5846.69
#2021-11-08|5648.46
#2021-11-09|5111.91
#2021-11-10|5265.10
#2021-11-11|5272.56
#2021-11-12|5172.24
#2021-11-15|5106.59
#2021-11-16|5258.36
#2021-11-17|5402.74
#2021-11-18|5407.19
#2021-11-19|5551.56
#2021-11-22|5661.32
#2021-11-23|5464.26
#2021-11-24|5482.68
#2021-11-25|5482.68
#2021-11-26|5314.47
#2021-11-29|5521.27
#2021-11-30|5514.78
#2021-12-01|5331.07
#2021-12-02|5329.25
#2021-12-03|5035.02
#2021-12-06|5022.19
#2021-12-07|5218.32
#2021-12-08|5280.50
#2021-12-09|5014.48
#2021-12-10|5123.71
#2021-12-13|4875.68
#2021-12-14|4831.11
#2021-12-15|4907.19
#2021-12-16|4719.05
#2021-12-17|4703.06
#2021-12-20|4553.33
#2021-12-21|4719.77
#2021-12-22|5009.44
#2021-12-23|5241.85
#2021-12-24|5241.85
#2021-12-27|5362.42
#2021-12-28|5337.66
#2021-12-29|5327.21
#2021-12-30|5271.69
#2021-12-31|5231.95
#2022-01-03|5805.82
#2022-01-04|5703.13
#2022-01-05|5431.58
#2022-01-06|5367.10
#2022-01-07|5211.53
#2022-01-10|5303.36
#2022-01-11|5333.88
#2022-01-12|5490.95
#2022-01-13|5224.02
#2022-01-14|5282.71
#2022-01-17|5282.71
#2022-01-18|5172.60
#2022-01-19|4977.02
#2022-01-20|4941.88
#2022-01-21|4712.39
#2022-01-24|4657.33
#2022-01-25|4592.14
#2022-01-26|4664.62
#2022-01-27|4232.90
#2022-01-28|4290.84
#2022-01-31|4675.76
#2022-02-01|4678.73
#2022-02-02|4579.91
#2022-02-03|4492.53
#2022-02-04|4566.70
#2022-02-07|4499.81
#2022-02-08|4553.36
#2022-02-09|4620.19
#2022-02-10|4495.97
#2022-02-11|4301.21
#2022-02-14|4361.71
#2022-02-15|4575.25
#2022-02-16|4586.43
#2022-02-17|4371.68
#2022-02-18|4303.12
#2022-02-21|4303.12
#2022-02-22|4132.39
#2022-02-23|3893.20
#2022-02-24|4039.11
#2022-02-25|4100.86
#2022-02-28|4308.46
#2022-03-01|4233.88
#2022-03-02|4342.23
#2022-03-03|4162.42
#2022-03-04|4106.66
#2022-03-07|3926.48
#2022-03-08|4011.32
#2022-03-09|4175.84
#2022-03-10|4093.95
#2022-03-11|3920.99
#2022-03-14|3800.30
#2022-03-15|3955.81
#2022-03-16|4141.87
#2022-03-17|4258.75
#2022-03-18|4403.53
#2022-03-21|4439.17
#2022-03-22|4735.18
#2022-03-23|4733.73
#2022-03-24|4803.43
#2022-03-25|4774.50
#2022-03-28|5081.25
#2022-03-29|5175.60
#2022-03-30|5127.76
#2022-03-31|5039.06
#2022-04-01|5047.57
#2022-04-04|5277.08
#2022-04-05|5026.57
#2022-04-06|4833.11
#2022-04-07|4858.78
#2022-04-08|4743.26
#2022-04-11|4571.77
#2022-04-12|4612.97
#2022-04-13|4752.46
#2022-04-14|4608.45
#2022-04-15|4608.45
#2022-04-18|4678.29
#2022-04-19|4799.94
#2022-04-20|4607.27
#2022-04-21|4700.38
#2022-04-22|4662.40
#2022-04-25|4643.70
#2022-04-26|4155.61
#2022-04-27|4185.68
#2022-04-28|4181.17
#2022-04-29|4130.59
#2022-05-02|4264.51
#2022-05-03|4305.39
#2022-05-04|4494.64
#2022-05-05|4161.91
#2022-05-06|4116.66
#2022-05-09|3778.85
#2022-05-10|3826.31
#2022-05-11|3545.36
#2022-05-12|3524.68
#2022-05-13|3736.87
#2022-05-16|3545.48
#2022-05-17|3714.79
#2022-05-18|3481.16
#2022-05-19|3494.45
#2022-05-20|3306.76
#2022-05-23|3357.13
#2022-05-24|3161.38
#2022-05-25|3292.75
#2022-05-26|3511.70
#2022-05-27|3733.01
#2022-05-30|3733.01
#2022-05-31|3731.93
#2022-06-01|3655.98
#2022-06-02|3804.45
#2022-06-03|3511.82
#2022-06-06|3564.27
#2022-06-07|3580.44
#2022-06-08|3605.65
#2022-06-09|3562.51
#2022-06-10|3441.74
#2022-06-13|3202.89
#2022-06-14|3272.92
#2022-06-15|3422.91
#2022-06-16|3135.92
#2022-06-17|3184.16
#2022-06-20|3184.16
#2022-06-21|3437.02
#2022-06-22|3428.74
#2022-06-23|3426.86
#2022-06-24|3574.89
#2022-06-27|3563.57
#2022-06-28|3411.98
#2022-06-29|3347.62
#2022-06-30|3277.38
#2022-07-01|3318.20
#2022-07-04|3318.20
#2022-07-05|3384.50
#2022-07-06|3363.03
#2022-07-07|3544.20
#2022-07-08|3610.35
#2022-07-11|3398.43
#2022-07-12|3400.07
#2022-07-13|3443.98
#2022-07-14|3451.96
#2022-07-15|3494.87
#2022-07-18|3501.03
#2022-07-19|3595.57
#2022-07-20|3630.38
#2022-07-21|3912.20
#2022-07-22|3898.87
#2022-07-25|3854.03
#2022-07-26|3727.84
#2022-07-27|3935.64
#2022-07-28|4034.15
#2022-07-29|4234.29
#2022-08-01|4253.20
#2022-08-02|4288.74
#2022-08-03|4388.69
#2022-08-04|4368.31
#2022-08-05|4136.84
#2022-08-08|4190.80
#2022-08-09|4085.21
#2022-08-10|4239.23
#2022-08-11|4171.51
#2022-08-12|4340.98
#2022-08-15|4440.01
#2022-08-16|4410.25
#2022-08-17|4362.57
#2022-08-18|4354.57
#2022-08-19|4273.94
#2022-08-22|4156.37
#2022-08-23|4232.14
#2022-08-24|4251.71
#2022-08-25|4265.50
#2022-08-26|4144.26
#2022-08-29|4113.02
#2022-08-30|4024.45
#2022-08-31|3993.15
#2022-09-01|4010.28
#2022-09-02|3927.71
#2022-09-05|3927.71
#2022-09-06|3966.31
#2022-09-07|4096.33
#2022-09-08|4168.56
#2022-09-09|4296.69
#2022-09-12|4368.16
#2022-09-13|4194.19
#2022-09-14|4310.80
#2022-09-15|4323.36
#2022-09-16|4305.25
#2022-09-19|4386.86
#2022-09-20|4324.44
#2022-09-21|4219.83
#2022-09-22|4063.83
#2022-09-23|3888.32
#2022-09-26|3887.98
#2022-09-27|3962.33
#2022-09-28|4036.45
#2022-09-29|3774.43
#2022-09-30|3726.64
#2022-10-03|3492.37
#2022-10-04|3627.41
#2022-10-05|3525.67
#2022-10-06|3492.83
#2022-10-07|3300.07
#2022-10-10|3268.60
#2022-10-11|3201.27
#2022-10-12|3208.40
#2022-10-13|3270.35
#2022-10-14|3068.59
#2022-10-17|3250.10
#2022-10-18|3276.49
#2022-10-19|3289.16
#2022-10-20|3111.71
#2022-10-21|3220.65
#2022-10-24|3201.87
#2022-10-25|3353.68
#2022-10-26|3380.52
#2022-10-27|3393.94
#2022-10-28|3448.91
#2022-10-31|3443.51
#2022-11-01|3440.71
#2022-11-02|3272.47
#2022-11-03|3286.14
#2022-11-04|3217.83
#2022-11-07|3110.49
#2022-11-08|3047.80
#2022-11-09|2863.75
#2022-11-10|3068.75
#2022-11-11|3149.98
#2022-11-14|3076.02
#2022-11-15|3127.12
#2022-11-16|3014.21
#2022-11-17|2967.63
#2022-11-18|2943.66
#2022-11-21|2796.28
#2022-11-22|2828.33
#2022-11-23|2976.56
#2022-11-24|2976.56
#2022-11-25|2975.14
#2022-11-28|2952.48
#2022-11-29|2929.45
#2022-11-30|3108.46
#2022-12-01|3109.50
#2022-12-02|3103.95
#2022-12-05|2939.01
#2022-12-06|2893.70
#2022-12-07|2821.74
#2022-12-08|2815.43
#2022-12-09|2874.08
#2022-12-12|2756.46
#2022-12-13|2680.88
#2022-12-14|2627.47
#2022-12-15|2620.64
#2022-12-16|2505.50
#2022-12-19|2488.01
#2022-12-20|2347.21
#2022-12-21|2357.44
#2022-12-22|2186.41
#2022-12-23|2165.00
#2022-12-26|2165.00
#2022-12-27|1999.06
#2022-12-28|2026.74
#2022-12-29|2155.46
#2022-12-30|2169.08
#2023-01-02|2169.08
#2023-01-03|1996.44
#2023-01-04|2078.31
#2023-01-05|2041.64
#2023-01-06|2090.46
#2023-01-09|2168.06
#2023-01-10|2171.26
#2023-01-11|2235.44
#2023-01-12|2251.95
#2023-01-13|2215.78
#2023-01-16|2215.78
#2023-01-17|2317.60
#2023-01-18|2277.93
#2023-01-19|2242.38
#2023-01-20|2322.07
#2023-01-23|2464.00
#2023-01-24|2461.42
#2023-01-25|2471.47
#2023-01-26|2655.76
#2023-01-27|2885.89
#2023-01-30|2737.04
#2023-01-31|2849.46
#2023-02-01|2950.75
#2023-02-02|3057.18
#2023-02-03|3045.98
#2023-02-06|3097.73
#2023-02-07|3125.73
#2023-02-08|3175.49
#2023-02-09|3241.12
#2023-02-10|3119.14
#2023-02-13|3108.99
#2023-02-14|3286.06
#2023-02-15|3354.05
#2023-02-16|3212.69
#2023-02-17|3284.23
#2023-02-20|3284.23
#2023-02-21|3121.09
#2023-02-22|3160.30
#2023-02-23|3160.40
#2023-02-24|3095.00
#2023-02-27|3224.76
#2023-02-28|3201.39
#2023-03-01|3163.66
#2023-03-02|3038.43
#2023-03-03|3140.86
#2023-03-06|3089.17
#2023-03-07|3003.22
#2023-03-08|2941.80
#2023-03-09|2807.87
#2023-03-10|2792.02
#2023-03-13|2792.46
#2023-03-14|2895.96
#2023-03-15|2843.22
#2023-03-16|2898.80
#2023-03-17|2826.73
#2023-03-20|2866.54
#2023-03-21|3054.69
#2023-03-22|2962.72
#2023-03-23|2968.25
#2023-03-24|2951.07
#2023-03-27|2973.08
#2023-03-28|2943.25
#2023-03-29|3018.92
#2023-03-30|3042.09
#2023-03-31|3200.09
#2023-04-03|3051.82
#2023-04-04|3016.64
#2023-04-05|2918.06
#2023-04-06|2905.86
#2023-04-07|2905.86
#2023-04-10|2919.60
#2023-04-11|2950.78
#2023-04-12|2869.67
#2023-04-13|2927.96
#2023-04-14|2917.26
#2023-04-17|2948.58
#2023-04-18|2919.11
#2023-04-19|2861.66
#2023-04-20|2648.23
#2023-04-21|2668.17
#2023-04-24|2651.18
#2023-04-25|2609.84
#2023-04-26|2524.01
#2023-04-27|2606.54
#2023-04-28|2662.66
#2023-05-01|2638.46
#2023-05-02|2611.61
#2023-05-03|2609.58
#2023-05-04|2594.24
#2023-05-05|2719.58
#2023-05-08|2744.67
#2023-05-09|2706.79
#2023-05-10|2700.93
#2023-05-11|2738.80
#2023-05-12|2679.51
#2023-05-15|2661.59
#2023-05-16|2644.64
#2023-05-17|2743.92
#2023-05-18|2785.36
#2023-05-19|2820.13
#2023-05-22|2922.99
#2023-05-23|2886.13
#2023-05-24|2835.54
#2023-05-25|2855.59
#2023-05-26|2975.61
#2023-05-29|2975.61
#2023-05-30|3071.67
#2023-05-31|3076.90
#2023-06-01|3123.09
#2023-06-02|3220.14
#2023-06-05|3259.76
#2023-06-06|3320.24
#2023-06-07|3373.33
#2023-06-08|3488.00
#2023-06-09|3603.69
#2023-06-12|3674.11
#2023-06-13|3792.68
#2023-06-14|3769.36
#2023-06-15|3770.76
#2023-06-16|3821.49
#2023-06-19|3821.49
#2023-06-20|3969.09
#2023-06-21|3791.63
#2023-06-22|3845.58
#2023-06-23|3743.56
#2023-06-26|3575.32
#2023-06-27|3699.58
#2023-06-28|3782.98
#2023-06-29|3806.43
#2023-06-30|3866.27
#2023-07-03|4085.33
#2023-07-04|4085.33
#2023-07-05|4121.66
#2023-07-06|4052.18
#2023-07-07|4041.89
#2023-07-10|3993.09
#2023-07-11|4003.49
#2023-07-12|4036.06
#2023-07-13|4100.12
#2023-07-14|4127.08
#2023-07-17|4205.30
#2023-07-18|4244.07
#2023-07-19|4223.71
#2023-07-20|3892.31
#2023-07-21|3854.20
#2023-07-24|3967.27
#2023-07-25|3908.88
#2023-07-26|3909.14
#2023-07-27|3806.31
#2023-07-28|3921.09
#2023-07-31|3937.06
#2023-08-01|3866.42
#2023-08-02|3761.14
#2023-08-03|3823.03
#2023-08-04|3748.63
#2023-08-07|3723.60
#2023-08-08|3701.22
#2023-08-09|3602.22
#2023-08-10|3612.66
#2023-08-11|3572.69
#2023-08-14|3543.14
#2023-08-15|3449.67
#2023-08-16|3358.09
#2023-08-17|3283.44
#2023-08-18|3244.69
#2023-08-21|3426.65
#2023-08-22|3439.63
#2023-08-23|3490.96
#2023-08-24|3399.37
#2023-08-25|3503.60
#2023-08-28|3511.69
#2023-08-29|3734.57
#2023-08-30|3734.20
#2023-08-31|3747.63
#2023-09-01|3606.85
#2023-09-04|3606.85
#2023-09-05|3728.81
#2023-09-06|3670.89
#2023-09-07|3658.52
#2023-09-08|3630.50
#2023-09-11|3911.85
#2023-09-12|3855.47
#2023-09-13|3897.82
#2023-09-14|3957.43
#2023-09-15|3939.73
#2023-09-18|3824.45
#2023-09-19|3844.87
#2023-09-20|3791.08
#2023-09-21|3694.77
#2023-09-22|3573.06
#2023-09-25|3606.86
#2023-09-26|3562.31
#2023-09-27|3522.43
#2023-09-28|3603.55
#2023-09-29|3647.02
#2023-10-02|3653.93
#2023-10-03|3572.53
#2023-10-04|3746.20
#2023-10-05|3709.33
#2023-10-06|3728.09
#2023-10-09|3720.74
#2023-10-10|3778.13
#2023-10-11|3768.71
#2023-10-12|3709.01
#2023-10-13|3610.49
#2023-10-16|3652.89
#2023-10-17|3666.94
#2023-10-18|3503.76
#2023-10-19|3225.05
#2023-10-20|3136.90
#2023-10-23|3129.41
#2023-10-24|3176.22
#2023-10-25|3130.35
#2023-10-26|3045.33
#2023-10-27|3023.21
#2023-10-30|2908.23
#2023-10-31|2959.05
#2023-11-01|3013.14
#2023-11-02|3159.33
#2023-11-03|3194.35
#2023-11-06|3171.70
#2023-11-07|3201.77
#2023-11-08|3187.63
#2023-11-09|3032.07
#2023-11-10|3095.07
#2023-11-13|3199.60
#2023-11-14|3384.96
#2023-11-15|3450.22
#2023-11-16|3331.47
#2023-11-17|3348.85
#2023-11-20|3368.99
#2023-11-21|3421.76
#2023-11-22|3347.18
#2023-11-23|3347.18
#2023-11-24|3366.89
#2023-11-27|3371.42
#2023-11-28|3496.03
#2023-11-29|3485.45
#2023-11-30|3432.95
#2023-12-01|3436.23
#2023-12-04|3405.78
#2023-12-05|3428.94
#2023-12-06|3444.96
#2023-12-07|3488.07
#2023-12-08|3504.34
#2023-12-11|3460.54
#2023-12-12|3425.49
#2023-12-13|3464.00
#2023-12-14|3647.62
#2023-12-15|3666.92
#2023-12-18|3651.63
#2023-12-19|3719.10
#2023-12-20|3588.31
#2023-12-21|3691.90
#2023-12-22|3668.12
#2023-12-25|3668.12
#2023-12-26|3718.64
#2023-12-27|3773.17
#2023-12-28|3679.05
#2023-12-29|3619.80
#2024-01-01|3619.80
#2024-01-02|3612.84
#2024-01-03|3472.47
#2024-01-04|3464.43
#2024-01-05|3465.37
#2024-01-08|3509.79
#2024-01-09|3436.84
#2024-01-10|3423.80
#2024-01-11|3343.27
#2024-01-12|3233.27
#2024-01-15|3233.27
#2024-01-16|3246.33
#2024-01-17|3184.05
#2024-01-18|3133.73
#2024-01-19|3146.59
#2024-01-22|3112.25
#2024-01-23|3120.19
#2024-01-24|3094.20
#2024-01-25|2816.26
#2024-01-26|2829.34
#2024-01-29|2927.25
#2024-01-30|2952.33
#2024-01-31|2894.75
#2024-02-01|2926.76
#2024-02-02|2915.32
#2024-02-05|2815.79
#2024-02-06|2878.05
#2024-02-07|2917.94
#2024-02-08|2941.00
#2024-02-09|2988.72
#2024-02-12|2938.91
#2024-02-13|2868.01
#2024-02-14|2923.77
#2024-02-15|3070.99
#2024-02-16|3059.42
#2024-02-19|3059.42
#2024-02-20|2986.15
#2024-02-21|2997.68
#2024-02-22|3018.08
#2024-02-23|2953.96
#2024-02-26|3040.16
#2024-02-27|3052.26
#2024-02-28|3087.17
#2024-02-29|3090.24
#2024-03-01|3098.57
#2024-03-04|2933.82
#2024-03-05|2845.97
#2024-03-06|2790.82
#2024-03-07|2817.77
#2024-03-08|2775.27
#2024-03-11|2803.30
#2024-03-12|2799.76
#2024-03-13|2715.08
#2024-03-14|2615.55
#2024-03-15|2637.37
#2024-03-18|2760.61
#2024-03-19|2737.88
#2024-03-20|2808.00
#2024-03-21|2782.36
#2024-03-22|2752.48
#2024-03-25|2773.76
#2024-03-26|2822.58
#2024-03-27|2869.04
#2024-03-28|2829.54
#2024-03-29|2829.54
#2024-04-01|2822.26
#2024-04-02|2715.23
#2024-04-03|2741.66
#2024-04-04|2750.94
#2024-04-05|2682.95
#2024-04-08|2782.96
#2024-04-09|2837.83
#2024-04-10|2755.65
#2024-04-11|2784.00
#2024-04-12|2726.38
#2024-04-15|2602.34
#2024-04-16|2546.89
#2024-04-17|2521.15
#2024-04-18|2467.44
#2024-04-19|2437.81
#2024-04-22|2396.68
#2024-04-23|2431.08
#2024-04-24|2637.16
#2024-04-25|2729.66
#2024-04-26|2708.57
#2024-04-29|3012.83
#2024-04-30|2861.75
#2024-05-01|2822.77
#2024-05-02|2843.20
#2024-05-03|2863.05
#2024-05-06|2914.00
#2024-05-07|2826.54
#2024-05-08|2790.06
#2024-05-09|2760.72
#2024-05-10|2715.56
#2024-05-13|2764.80
#2024-05-14|2832.53
#2024-05-15|2786.32
#2024-05-16|2798.75
#2024-05-17|2827.10
#2024-05-20|2790.90
#2024-05-21|2924.55
#2024-05-22|2841.21
#2024-05-23|2757.35
#2024-05-24|2829.86
#2024-05-27|2829.86
#2024-05-28|2787.45
#2024-05-29|2769.97
#2024-05-30|2812.33
#2024-05-31|2822.16
#2024-06-03|2809.17
#2024-06-04|2782.51
#2024-06-05|2784.33
#2024-06-06|2819.55
#2024-06-07|2816.61
#2024-06-10|2782.36
#2024-06-11|2738.11
#2024-06-12|2818.57
#2024-06-13|2865.90
#2024-06-14|2794.69
#2024-06-17|2914.24
#2024-06-18|2882.30
#2024-06-19|2882.30
#2024-06-20|2850.59
#2024-06-21|2868.21
#2024-06-24|2876.41
#2024-06-25|2917.92
#2024-06-26|3021.82
#2024-06-27|3034.88
#2024-06-28|3048.53
#2024-07-01|3188.90
#2024-07-02|3448.12
#2024-07-03|3622.24
#2024-07-04|3622.24
#2024-07-05|3679.83
#2024-07-08|3701.97
#2024-07-09|3807.23
#2024-07-10|3828.64
#2024-07-11|3589.99
#2024-07-12|3698.72
#2024-07-15|3751.59
#2024-07-16|3810.81
#2024-07-17|3716.06
#2024-07-18|3718.66
#2024-07-19|3578.00
#2024-07-22|3732.90
#2024-07-23|3652.32
#2024-07-24|3286.14
#2024-07-25|3283.74
#2024-07-26|3282.49
#2024-07-29|3424.62
#2024-07-30|3312.45
#2024-07-31|3429.12
#2024-08-01|3239.24
#2024-08-02|3102.40
#2024-08-05|2982.56
#2024-08-06|3008.66
#2024-08-07|2899.77
#2024-08-08|3004.35
#2024-08-09|3015.62
#2024-08-12|2974.47
#2024-08-13|3106.10
#2024-08-14|3031.03
#2024-08-15|3197.14
#2024-08-16|3222.52
#2024-08-19|3310.56
#2024-08-20|3289.57
#2024-08-21|3326.42
#2024-08-22|3177.38
#2024-08-23|3316.15
#2024-08-26|3233.02
#2024-08-27|3186.49
#2024-08-28|3139.21
#2024-08-29|3150.29
#2024-08-30|3246.50
#2024-09-02|3246.50
#2024-09-03|3188.34
#2024-09-04|3289.89
#2024-09-05|3410.26
#2024-09-06|3168.15
#2024-09-09|3236.67
#2024-09-10|3327.30
#2024-09-11|3354.84
#2024-09-12|3386.10
#2024-09-13|3397.98
#2024-09-16|3358.44
#2024-09-17|3379.39
#2024-09-18|3376.24
#2024-09-19|3574.89
#2024-09-20|3500.52
#2024-09-23|3638.97
#2024-09-24|3692.03
#2024-09-25|3698.63
#2024-09-26|3678.34
#2024-09-27|3760.98
#2024-09-30|3756.47
#2024-10-01|3711.32
#2024-10-02|3600.68
#2024-10-03|3499.88
#2024-10-04|3616.05
#2024-10-07|3506.39
#2024-10-08|3546.40
#2024-10-09|3519.43
#2024-10-10|3490.99
#2024-10-11|3251.95
#2024-10-14|3275.49
#2024-10-15|3272.67
#2024-10-16|3304.14
#2024-10-17|3298.85
#2024-10-18|3298.49
#2024-10-21|3267.65
#2024-10-22|3265.54
#2024-10-23|3210.84
#2024-10-24|3756.71
#2024-10-25|3856.39
#2024-10-28|3792.03
#2024-10-29|3732.49
#2024-10-30|3709.69
#2024-10-31|3594.31
#2024-11-01|3583.36
#2024-11-04|3519.11
#2024-11-05|3633.27
#2024-11-06|4083.44
#2024-11-07|4185.44
#2024-11-08|4471.27
#2024-11-11|4825.16
#2024-11-12|4568.18
#2024-11-13|4595.28
#2024-11-14|4362.59
#2024-11-15|4467.44
#2024-11-18|4679.06
#2024-11-19|4751.94
#2024-11-20|4699.11
#2024-11-21|4679.58
#2024-11-22|4854.71
#2024-11-25|4714.68
#2024-11-26|4675.70
#2024-11-27|4618.05
#2024-11-28|4618.05
#2024-11-29|4763.24
#2024-12-02|4898.70
#2024-12-03|4822.05
#2024-12-04|4897.06
#2024-12-05|5028.03
#2024-12-06|5262.85
#2024-12-09|5277.69
#2024-12-10|5407.19
#2024-12-11|5679.53
#2024-12-12|5601.91
#2024-12-13|5814.03
#2024-12-16|6120.38
#2024-12-17|6310.12
#2024-12-18|5820.77
#2024-12-19|5774.66
#2024-12-20|5611.17
#2024-12-23|5728.26
#2024-12-24|6112.28
#2024-12-25|6112.28
#2024-12-26|6019.66
#2024-12-27|5751.39
#2024-12-30|5574.17
#2024-12-31|5411.98
#2025-01-01|5411.98
#2025-01-02|5105.85
#2025-01-03|5493.07
#2025-01-06|5507.54
#2025-01-07|5296.58
#2025-01-08|5294.13
#2025-01-09|5294.13
#2025-01-10|5282.67
#2025-01-13|5386.12
#2025-01-14|5310.16
#2025-01-15|5697.86
#2025-01-16|5531.87
#2025-01-17|5680.61
#2025-01-20|5680.61
#2025-01-21|5667.87
#2025-01-22|5544.61
#2025-01-23|5520.67
#2025-01-24|5450.57
#2025-01-27|5350.85
#2025-01-28|5331.65
#2025-01-29|5223.55
#2025-01-30|5356.98
#2025-01-31|5401.67
#2025-02-03|5140.56
#2025-02-04|5252.83
#2025-02-05|5080.07
#2025-02-06|5022.80
#2025-02-07|4868.05
#2025-02-10|4736.38
#2025-02-11|4473.29
#2025-02-12|4573.36
#2025-02-13|4812.79
#2025-02-14|4819.76
#2025-02-17|4819.76
#2025-02-18|4801.14
#2025-02-19|4874.05
#2025-02-20|4804.75
#2025-02-21|4592.56
#2025-02-24|4505.98
#2025-02-25|4177.60
#2025-02-26|4041.20
#2025-02-27|3929.90
#2025-02-28|4073.40
#2025-03-03|3960.68
#2025-03-04|3794.57
#2025-03-05|3904.88
#2025-03-06|3714.17
#2025-03-07|3715.22
#2025-03-10|3239.56
#2025-03-11|3329.52
#2025-03-12|3532.16
#2025-03-13|3434.16
#2025-03-14|3557.18
#2025-03-17|3423.42
#2025-03-18|3273.97
#2025-03-19|3408.16
#2025-03-20|3403.90
#2025-03-21|3553.74
#2025-03-24|3924.76
#2025-03-25|4045.81
#2025-03-26|3847.45
#2025-03-27|3840.83
#2025-03-28|3716.08
#2025-03-31|3670.88
#2025-04-01|3784.92
#2025-04-02|3961.41
#2025-04-03|3747.32
#2025-04-04|3402.40
#2025-04-07|3315.51
#2025-04-08|3157.59
#2025-04-09|3802.91
#2025-04-10|3545.51
#2025-04-11|3547.60
#2025-04-14|3565.03
#2025-04-15|3577.65
#2025-04-16|3421.63
#2025-04-17|3427.98
#2025-04-18|3427.98
#2025-04-21|3254.08
#2025-04-22|3390.08
#2025-04-23|3551.01
#2025-04-24|3662.97
#2025-04-25|3970.77
#2025-04-28|3984.95
#2025-04-29|4062.07
#2025-04-30|3935.69
#2025-05-01|3917.99
#2025-05-02|4005.81
#2025-05-05|3918.38
#2025-05-06|3862.34
#2025-05-07|3867.29
#2025-05-08|3984.87
#2025-05-09|4152.69
#2025-05-12|4417.32
#2025-05-13|4611.73
#2025-05-14|4777.67
#2025-05-15|4722.44
#2025-05-16|4813.79
#2025-05-19|4716.91
#2025-05-20|4740.26
#2025-05-21|4616.52
#2025-05-22|4691.61
#2025-05-23|4664.58
#2025-05-26|4664.58
#2025-05-27|4950.64
#2025-05-28|4871.08
#2025-05-29|4889.95
#2025-05-30|4749.67
#2025-06-02|4688.10
#2025-06-03|4718.14
#2025-06-04|4563.73
#2025-06-05|3989.68
#2025-06-06|4120.92
#2025-06-09|4287.58
#2025-06-10|4509.57
#2025-06-11|4515.28
#2025-06-12|4420.49
#2025-06-13|4484.26
#2025-06-16|4539.10
#2025-06-17|4374.51
#2025-06-18|4443.36
#2025-06-19|4443.36
#2025-06-20|4447.05
#2025-06-23|4770.07
#2025-06-24|4675.58
#2025-06-25|4509.91
#2025-06-26|4496.43
#2025-06-27|4475.44
#2025-06-30|4402.94
#2025-07-01|4223.22
#2025-07-02|4412.23
#2025-07-03|4411.75
#2025-07-04|4411.75
#2025-07-07|4143.63
#2025-07-08|4195.79
#2025-07-09|4175.56
#2025-07-10|4348.31
#2025-07-11|4387.12
#2025-07-14|4428.90
#2025-07-15|4344.83
#2025-07-16|4472.12
#2025-07-17|4450.62
#2025-07-18|4573.44
#2025-07-21|4561.86
#2025-07-22|4597.14
#2025-07-23|4624.18
#2025-07-24|4281.23
#2025-07-25|4419.33
#2025-07-28|4527.63
#2025-07-29|4460.64
#2025-07-30|4428.41
#2025-07-31|4305.44
#2025-08-01|4225.97
#2025-08-04|4309.65
#2025-08-05|4304.51
#2025-08-06|4439.16
#2025-08-07|4472.44
#2025-08-08|4563.38
#2025-08-11|4678.31
#2025-08-12|4708.92
#2025-08-13|4707.16
#2025-08-14|4663.16
#2025-08-15|4601.78
#2025-08-18|4658.55
#2025-08-19|4594.17
#2025-08-20|4523.26
#2025-08-21|4473.12
#2025-08-22|4735.57
#2025-08-25|4816.28
#2025-08-26|4880.60
#2025-08-27|4857.67
#2025-08-28|4811.21
#2025-08-29|4665.66
#2025-09-01|4665.66
#2025-09-02|4606.53
#2025-09-03|4661.29
#2025-09-04|4718.61
#2025-09-05|4871.26
#2025-09-08|4818.15
#2025-09-09|4820.57
#2025-09-10|4826.29
#2025-09-11|5095.17
#2025-09-12|5415.89
#2025-09-15|5586.32
#2025-09-16|5725.41
#2025-09-17|5777.27
#2025-09-18|5675.28
#2025-09-19|5782.02
#2025-09-22|5883.64
#2025-09-23|5783.84
#2025-09-24|5992.72
#2025-09-25|5758.41
#2025-09-26|5974.76
#2025-09-29|6008.67
#2025-09-30|6022.70
#2025-10-01|6207.81
#2025-10-02|5913.43
#2025-10-03|5849.15
#2025-10-06|6124.34
#2025-10-07|5859.30
#2025-10-08|5919.24
#2025-10-09|5872.01
#2025-10-10|5597.81
#2025-10-13|5874.67
#2025-10-14|5803.85
#2025-10-15|5881.58
#2025-10-16|5800.79
#2025-10-17|5934.53
#2025-10-20|6032.86
#2025-10-21|6019.22
#2025-10-22|5972.90
#2025-10-23|6092.43
#2025-10-24|5940.22
#2025-10-27|6158.10
#2025-10-28|6257.49
#2025-10-29|6266.11
#2025-10-30|5997.46
#2025-10-31|6199.04
#2025-11-03|6335.08
#2025-11-04|6031.34
#2025-11-05|6272.67
#2025-11-06|6075.71
#2025-11-07|5890.03
#2025-11-10|6083.22
#2025-11-11|6024.11
#2025-11-12|5918.72
#2025-11-13|5564.26
#2025-11-14|5579.61
#2025-11-17|5616.70
#2025-11-18|5525.30
#2025-11-19|5554.26
#2025-11-20|5435.22
#2025-11-21|5407.18
#2025-11-24|5735.61
#2025-11-25|5769.40
#2025-11-26|5859.34
#2025-11-27|5859.34
#2025-11-28|5910.09
#2025-12-01|5906.00
#2025-12-02|5895.18
#2025-12-03|6114.85
#2025-12-04|6213.21
#2025-12-05|6220.63
#2025-12-08|6031.52
#2025-12-09|6102.67
#2025-12-10|6201.99
#2025-12-11|6150.39
#2025-12-12|6302.80
#2025-12-15|6503.58
#2025-12-16|6675.51
#2025-12-17|6389.14
#2025-12-18|6595.87
#2025-12-19|6583.73
#2025-12-22|6674.56
#2025-12-23|6629.01
#2025-12-24|6629.74
#2025-12-25|6629.74
#2025-12-26|6505.03
#2025-12-29|6313.39
#2025-12-30|6243.34
#2025-12-31|6179.51
#2026-01-01|6179.51
#2026-01-02|6042.36
#2026-01-05|6220.17
#2026-01-06|5996.16
#2026-01-07|5975.54
#2026-01-08|6055.42
#2026-01-09|6156.90
#2026-01-12|6201.73
#2026-01-13|6182.27
#2026-01-14|6067.72
#2026-01-15|6058.34
#2026-01-16|6036.69
#2026-01-19|6036.69
#2026-01-20|5793.27
#2026-01-21|5966.93
#2026-01-22|6182.20
#2026-01-23|6169.34
#2026-01-26|5998.63
#2026-01-27|5977.88
#2026-01-28|5977.66
#2026-01-29|5804.38
#2026-01-30|5958.20
#2026-02-02|5855.96
#2026-02-03|5862.91
#2026-02-04|5678.36
#2026-02-05|5555.00
#2026-02-06|5737.02
#2026-02-09|5796.44
#2026-02-10|5894.35
#2026-02-11|5942.15
#2026-02-12|5802.95
#2026-02-13|5824.85
#2026-02-16|5824.85
#2026-02-17|5725.65
#2026-02-18|5735.30
#2026-02-19|5726.36
#2026-02-20|5727.71
#2026-02-23|5564.61
#2026-02-24|5697.86
#2026-02-25|5802.54
#2026-02-26|5688.63
#2026-02-27|5600.30
#2026-03-02|5595.01
#2026-03-03|5447.14
#2026-03-04|5619.32
#2026-03-05|5601.24
#2026-03-06|5487.29
#2026-03-09|5511.12
#2026-03-10|5519.22
#2026-03-11|5622.33
#2026-03-12|5453.36
#2026-03-13|5395.16
#2026-03-16|5453.55
#2026-03-17|5507.47
#2026-03-18|5420.30
#2026-03-19|5265.60
#2026-03-20|5102.67
#2026-03-23|5282.00
#2026-03-24|5315.22
#2026-03-25|5349.67
#2026-03-26|5173.03
#2026-03-27|5030.37
#2026-03-30|4944.04
#2026-03-31|5162.62
#2026-04-01|5284.38
#2026-04-02|5018.51