Table Data - Nasdaq US Commercial Vehicles and Parts Large Mid Cap Total Return Index
| Title | Nasdaq US Commercial Vehicles and Parts Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50206015LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2002-03-28 to 2026-04-06 |
| Last Updated | 2026-04-06 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB50206015LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2002-03-28 | 225.15 |
| 2002-03-29 | . |
| 2002-04-01 | 225.45 |
| 2002-04-02 | 222.78 |
| 2002-04-03 | 218.05 |
| 2002-04-04 | 219.74 |
| 2002-04-05 | 225.57 |
| 2002-04-08 | 226.71 |
| 2002-04-09 | 228.43 |
| 2002-04-10 | 235.02 |
| 2002-04-11 | 229.67 |
| 2002-04-12 | 228.90 |
| 2002-04-15 | 226.64 |
| 2002-04-16 | 225.56 |
| 2002-04-17 | 220.81 |
| 2002-04-18 | 218.19 |
| 2002-04-19 | 218.95 |
| 2002-04-22 | 214.51 |
| 2002-04-23 | 213.05 |
| 2002-04-24 | 211.18 |
| 2002-04-25 | 214.66 |
| 2002-04-26 | 216.82 |
| 2002-04-29 | 212.29 |
| 2002-04-30 | 218.12 |
| 2002-05-01 | 215.11 |
| 2002-05-02 | 216.55 |
| 2002-05-03 | 215.44 |
| 2002-05-06 | 210.65 |
| 2002-05-07 | 211.97 |
| 2002-05-08 | 218.82 |
| 2002-05-09 | 214.16 |
| 2002-05-10 | 210.89 |
| 2002-05-13 | 209.13 |
| 2002-05-14 | 217.49 |
| 2002-05-15 | 225.09 |
| 2002-05-16 | 221.68 |
| 2002-05-17 | 220.36 |
| 2002-05-20 | 218.03 |
| 2002-05-21 | 214.75 |
| 2002-05-22 | 218.74 |
| 2002-05-23 | 219.49 |
| 2002-05-24 | 218.97 |
| 2002-05-27 | . |
| 2002-05-28 | 216.83 |
| 2002-05-29 | 213.48 |
| 2002-05-30 | 210.96 |
| 2002-05-31 | 211.56 |
| 2002-06-03 | 208.55 |
| 2002-06-04 | 204.36 |
| 2002-06-05 | 208.13 |
| 2002-06-06 | 203.63 |
| 2002-06-07 | 206.03 |
| 2002-06-10 | 206.67 |
| 2002-06-11 | 203.30 |
| 2002-06-12 | 200.97 |
| 2002-06-13 | 198.09 |
| 2002-06-14 | 196.68 |
| 2002-06-17 | 197.63 |
| 2002-06-18 | 201.03 |
| 2002-06-19 | 197.98 |
| 2002-06-20 | 197.07 |
| 2002-06-21 | 196.89 |
| 2002-06-24 | 197.92 |
| 2002-06-25 | 199.58 |
| 2002-06-26 | 198.95 |
| 2002-06-27 | 202.48 |
| 2002-06-28 | 205.78 |
| 2002-07-01 | 202.87 |
| 2002-07-02 | 199.65 |
| 2002-07-03 | 196.34 |
| 2002-07-04 | . |
| 2002-07-05 | 204.76 |
| 2002-07-08 | 201.03 |
| 2002-07-09 | 197.61 |
| 2002-07-10 | 191.47 |
| 2002-07-11 | 189.91 |
| 2002-07-12 | 188.65 |
| 2002-07-15 | 186.44 |
| 2002-07-16 | 178.41 |
| 2002-07-17 | 178.08 |
| 2002-07-18 | 175.10 |
| 2002-07-19 | 169.90 |
| 2002-07-22 | 166.32 |
| 2002-07-23 | 165.61 |
| 2002-07-24 | 177.80 |
| 2002-07-25 | 176.30 |
| 2002-07-26 | 179.20 |
| 2002-07-29 | 188.42 |
| 2002-07-30 | 185.18 |
| 2002-07-31 | 183.23 |
| 2002-08-01 | 178.76 |
| 2002-08-02 | 171.55 |
| 2002-08-05 | 167.46 |
| 2002-08-06 | 175.20 |
| 2002-08-07 | 177.03 |
| 2002-08-08 | 183.26 |
| 2002-08-09 | 183.77 |
| 2002-08-12 | 181.57 |
| 2002-08-13 | 186.42 |
| 2002-08-14 | 187.65 |
| 2002-08-15 | 187.63 |
| 2002-08-16 | 184.23 |
| 2002-08-19 | 190.02 |
| 2002-08-20 | 187.74 |
| 2002-08-21 | 189.37 |
| 2002-08-22 | 191.81 |
| 2002-08-23 | 189.74 |
| 2002-08-26 | 191.54 |
| 2002-08-27 | 189.79 |
| 2002-08-28 | 185.62 |
| 2002-08-29 | 182.84 |
| 2002-08-30 | 184.62 |
| 2002-09-02 | . |
| 2002-09-03 | 178.80 |
| 2002-09-04 | 180.80 |
| 2002-09-05 | 179.43 |
| 2002-09-06 | 183.46 |
| 2002-09-09 | 185.26 |
| 2002-09-10 | 184.67 |
| 2002-09-11 | 184.36 |
| 2002-09-12 | 184.00 |
| 2002-09-13 | 180.01 |
| 2002-09-16 | 179.03 |
| 2002-09-17 | 174.81 |
| 2002-09-18 | 173.32 |
| 2002-09-19 | 169.21 |
| 2002-09-20 | 168.74 |
| 2002-09-23 | 167.57 |
| 2002-09-24 | 162.94 |
| 2002-09-25 | 168.47 |
| 2002-09-26 | 173.50 |
| 2002-09-27 | 168.86 |
| 2002-09-30 | 167.66 |
| 2002-10-01 | 174.24 |
| 2002-10-02 | 169.73 |
| 2002-10-03 | 168.74 |
| 2002-10-04 | 162.23 |
| 2002-10-07 | 160.17 |
| 2002-10-08 | 161.61 |
| 2002-10-09 | 152.55 |
| 2002-10-10 | 158.15 |
| 2002-10-11 | 164.58 |
| 2002-10-14 | 161.73 |
| 2002-10-15 | 172.08 |
| 2002-10-16 | 171.32 |
| 2002-10-17 | 178.29 |
| 2002-10-18 | 181.16 |
| 2002-10-21 | 188.22 |
| 2002-10-22 | 181.83 |
| 2002-10-23 | 185.62 |
| 2002-10-24 | 181.13 |
| 2002-10-25 | 182.35 |
| 2002-10-28 | 179.16 |
| 2002-10-29 | 177.82 |
| 2002-10-30 | 180.66 |
| 2002-10-31 | 181.55 |
| 2002-11-01 | 186.00 |
| 2002-11-04 | 187.03 |
| 2002-11-05 | 186.04 |
| 2002-11-06 | 188.34 |
| 2002-11-07 | 186.85 |
| 2002-11-08 | 188.29 |
| 2002-11-11 | 182.73 |
| 2002-11-12 | 185.96 |
| 2002-11-13 | 187.24 |
| 2002-11-14 | 191.01 |
| 2002-11-15 | 192.43 |
| 2002-11-18 | 191.08 |
| 2002-11-19 | 193.57 |
| 2002-11-20 | 197.10 |
| 2002-11-21 | 203.38 |
| 2002-11-22 | 202.85 |
| 2002-11-25 | 204.36 |
| 2002-11-26 | 201.30 |
| 2002-11-27 | 208.43 |
| 2002-11-28 | . |
| 2002-11-29 | 209.57 |
| 2002-12-02 | 207.12 |
| 2002-12-03 | 198.28 |
| 2002-12-04 | 199.61 |
| 2002-12-05 | 197.53 |
| 2002-12-06 | 197.03 |
| 2002-12-09 | 192.72 |
| 2002-12-10 | 192.25 |
| 2002-12-11 | 192.16 |
| 2002-12-12 | 190.31 |
| 2002-12-13 | 187.77 |
| 2002-12-16 | 194.12 |
| 2002-12-17 | 193.15 |
| 2002-12-18 | 191.91 |
| 2002-12-19 | 190.28 |
| 2002-12-20 | 194.82 |
| 2002-12-23 | 194.96 |
| 2002-12-24 | 194.54 |
| 2002-12-25 | . |
| 2002-12-26 | 194.66 |
| 2002-12-27 | 190.02 |
| 2002-12-30 | 191.22 |
| 2002-12-31 | 191.52 |
| 2003-01-01 | . |
| 2003-01-02 | 198.81 |
| 2003-01-03 | 197.27 |
| 2003-01-06 | 199.91 |
| 2003-01-07 | 197.75 |
| 2003-01-08 | 193.82 |
| 2003-01-09 | 196.90 |
| 2003-01-10 | 196.22 |
| 2003-01-13 | 195.78 |
| 2003-01-14 | 193.71 |
| 2003-01-15 | 192.47 |
| 2003-01-16 | 193.37 |
| 2003-01-17 | 191.84 |
| 2003-01-20 | . |
| 2003-01-21 | 187.24 |
| 2003-01-22 | 182.05 |
| 2003-01-23 | 185.73 |
| 2003-01-24 | 180.19 |
| 2003-01-27 | 177.72 |
| 2003-01-28 | 179.26 |
| 2003-01-29 | 180.69 |
| 2003-01-30 | 178.21 |
| 2003-01-31 | 181.12 |
| 2003-02-03 | 181.88 |
| 2003-02-04 | 182.46 |
| 2003-02-05 | 182.71 |
| 2003-02-06 | 179.65 |
| 2003-02-07 | 178.54 |
| 2003-02-10 | 178.36 |
| 2003-02-11 | 179.41 |
| 2003-02-12 | 177.53 |
| 2003-02-13 | 177.24 |
| 2003-02-14 | 181.46 |
| 2003-02-17 | . |
| 2003-02-18 | 185.68 |
| 2003-02-19 | 187.74 |
| 2003-02-20 | 187.39 |
| 2003-02-21 | 188.69 |
| 2003-02-24 | 184.71 |
| 2003-02-25 | 185.59 |
| 2003-02-26 | 184.17 |
| 2003-02-27 | 186.98 |
| 2003-02-28 | 187.37 |
| 2003-03-03 | 186.80 |
| 2003-03-04 | 180.85 |
| 2003-03-05 | 182.79 |
| 2003-03-06 | 179.70 |
| 2003-03-07 | 182.94 |
| 2003-03-10 | 178.50 |
| 2003-03-11 | 176.28 |
| 2003-03-12 | 174.95 |
| 2003-03-13 | 183.88 |
| 2003-03-14 | 184.57 |
| 2003-03-17 | 195.27 |
| 2003-03-18 | 194.70 |
| 2003-03-19 | 194.66 |
| 2003-03-20 | 196.17 |
| 2003-03-21 | 204.10 |
| 2003-03-24 | 195.36 |
| 2003-03-25 | 197.85 |
| 2003-03-26 | 194.26 |
| 2003-03-27 | 195.21 |
| 2003-03-28 | 193.92 |
| 2003-03-31 | 190.82 |
| 2003-04-01 | 192.17 |
| 2003-04-02 | 201.39 |
| 2003-04-03 | 201.69 |
| 2003-04-04 | 200.96 |
| 2003-04-07 | 201.34 |
| 2003-04-08 | 203.05 |
| 2003-04-09 | 201.19 |
| 2003-04-10 | 203.24 |
| 2003-04-11 | 203.07 |
| 2003-04-14 | 205.77 |
| 2003-04-15 | 204.82 |
| 2003-04-16 | 202.09 |
| 2003-04-17 | 205.78 |
| 2003-04-18 | . |
| 2003-04-21 | 204.99 |
| 2003-04-22 | 210.63 |
| 2003-04-23 | 210.99 |
| 2003-04-24 | 210.46 |
| 2003-04-25 | 207.54 |
| 2003-04-28 | 211.33 |
| 2003-04-29 | 210.60 |
| 2003-04-30 | 211.23 |
| 2003-05-01 | 208.64 |
| 2003-05-02 | 211.33 |
| 2003-05-05 | 211.81 |
| 2003-05-06 | 215.17 |
| 2003-05-07 | 214.64 |
| 2003-05-08 | 210.95 |
| 2003-05-09 | 214.74 |
| 2003-05-12 | 218.25 |
| 2003-05-13 | 214.88 |
| 2003-05-14 | 214.32 |
| 2003-05-15 | 216.58 |
| 2003-05-16 | 214.83 |
| 2003-05-19 | 209.42 |
| 2003-05-20 | 208.70 |
| 2003-05-21 | 207.57 |
| 2003-05-22 | 211.39 |
| 2003-05-23 | 210.15 |
| 2003-05-26 | . |
| 2003-05-27 | 215.30 |
| 2003-05-28 | 214.59 |
| 2003-05-29 | 209.88 |
| 2003-05-30 | 215.92 |
| 2003-06-02 | 217.28 |
| 2003-06-03 | 219.72 |
| 2003-06-04 | 224.11 |
| 2003-06-05 | 226.71 |
| 2003-06-06 | 227.02 |
| 2003-06-09 | 225.13 |
| 2003-06-10 | 226.32 |
| 2003-06-11 | 233.04 |
| 2003-06-12 | 233.56 |
| 2003-06-13 | 230.95 |
| 2003-06-16 | 237.86 |
| 2003-06-17 | 238.58 |
| 2003-06-18 | 235.63 |
| 2003-06-19 | 231.92 |
| 2003-06-20 | 234.01 |
| 2003-06-23 | 232.11 |
| 2003-06-24 | 231.51 |
| 2003-06-25 | 229.55 |
| 2003-06-26 | 231.97 |
| 2003-06-27 | 228.58 |
| 2003-06-30 | 228.60 |
| 2003-07-01 | 227.40 |
| 2003-07-02 | 232.18 |
| 2003-07-03 | 231.60 |
| 2003-07-04 | . |
| 2003-07-07 | 234.90 |
| 2003-07-08 | 235.90 |
| 2003-07-09 | 233.65 |
| 2003-07-10 | 232.28 |
| 2003-07-11 | 236.71 |
| 2003-07-14 | 237.49 |
| 2003-07-15 | 236.34 |
| 2003-07-16 | 236.46 |
| 2003-07-17 | 247.43 |
| 2003-07-18 | 253.34 |
| 2003-07-21 | 251.04 |
| 2003-07-22 | 252.98 |
| 2003-07-23 | 254.37 |
| 2003-07-24 | 251.12 |
| 2003-07-25 | 259.09 |
| 2003-07-28 | 257.50 |
| 2003-07-29 | 259.54 |
| 2003-07-30 | 261.60 |
| 2003-07-31 | 266.41 |
| 2003-08-01 | 266.15 |
| 2003-08-04 | 266.37 |
| 2003-08-05 | 262.92 |
| 2003-08-06 | 260.94 |
| 2003-08-07 | 264.76 |
| 2003-08-08 | 268.37 |
| 2003-08-11 | 269.20 |
| 2003-08-12 | 276.42 |
| 2003-08-13 | 278.87 |
| 2003-08-14 | 280.41 |
| 2003-08-15 | 281.69 |
| 2003-08-18 | 288.87 |
| 2003-08-19 | 289.83 |
| 2003-08-20 | 289.63 |
| 2003-08-21 | 294.96 |
| 2003-08-22 | 289.40 |
| 2003-08-25 | 283.86 |
| 2003-08-26 | 282.78 |
| 2003-08-27 | 284.09 |
| 2003-08-28 | 285.69 |
| 2003-08-29 | 289.55 |
| 2003-09-01 | . |
| 2003-09-02 | 290.78 |
| 2003-09-03 | 289.22 |
| 2003-09-04 | 289.01 |
| 2003-09-05 | 284.66 |
| 2003-09-08 | 286.72 |
| 2003-09-09 | 282.36 |
| 2003-09-10 | 277.58 |
| 2003-09-11 | 275.09 |
| 2003-09-12 | 275.60 |
| 2003-09-15 | 277.63 |
| 2003-09-16 | 281.19 |
| 2003-09-17 | 281.60 |
| 2003-09-18 | 285.46 |
| 2003-09-19 | 284.11 |
| 2003-09-22 | 280.58 |
| 2003-09-23 | 282.99 |
| 2003-09-24 | 277.09 |
| 2003-09-25 | 272.24 |
| 2003-09-26 | 268.24 |
| 2003-09-29 | 271.05 |
| 2003-09-30 | 270.79 |
| 2003-10-01 | 280.53 |
| 2003-10-02 | 283.45 |
| 2003-10-03 | 286.93 |
| 2003-10-06 | 288.51 |
| 2003-10-07 | 290.23 |
| 2003-10-08 | 291.70 |
| 2003-10-09 | 295.73 |
| 2003-10-10 | 294.03 |
| 2003-10-13 | 297.77 |
| 2003-10-14 | 297.93 |
| 2003-10-15 | 302.52 |
| 2003-10-16 | 291.95 |
| 2003-10-17 | 289.80 |
| 2003-10-20 | 290.74 |
| 2003-10-21 | 287.21 |
| 2003-10-22 | 283.60 |
| 2003-10-23 | 283.94 |
| 2003-10-24 | 283.33 |
| 2003-10-27 | 285.88 |
| 2003-10-28 | 289.81 |
| 2003-10-29 | 293.20 |
| 2003-10-30 | 295.23 |
| 2003-10-31 | 294.83 |
| 2003-11-03 | 296.60 |
| 2003-11-04 | 298.96 |
| 2003-11-05 | 299.06 |
| 2003-11-06 | 299.25 |
| 2003-11-07 | 293.10 |
| 2003-11-10 | 289.87 |
| 2003-11-11 | 288.31 |
| 2003-11-12 | 295.22 |
| 2003-11-13 | 298.17 |
| 2003-11-14 | 294.91 |
| 2003-11-17 | 291.62 |
| 2003-11-18 | 288.34 |
| 2003-11-19 | 291.25 |
| 2003-11-20 | 290.05 |
| 2003-11-21 | 290.36 |
| 2003-11-24 | 294.65 |
| 2003-11-25 | 300.26 |
| 2003-11-26 | 300.94 |
| 2003-11-27 | . |
| 2003-11-28 | 302.61 |
| 2003-12-01 | 305.91 |
| 2003-12-02 | 302.00 |
| 2003-12-03 | 301.57 |
| 2003-12-04 | 300.81 |
| 2003-12-05 | 303.61 |
| 2003-12-08 | 305.88 |
| 2003-12-09 | 304.70 |
| 2003-12-10 | 302.89 |
| 2003-12-11 | 309.28 |
| 2003-12-12 | 309.39 |
| 2003-12-15 | 310.25 |
| 2003-12-16 | 316.65 |
| 2003-12-17 | 321.52 |
| 2003-12-18 | 327.64 |
| 2003-12-19 | 330.91 |
| 2003-12-22 | 329.58 |
| 2003-12-23 | 329.53 |
| 2003-12-24 | 325.54 |
| 2003-12-25 | . |
| 2003-12-26 | 325.95 |
| 2003-12-29 | 329.27 |
| 2003-12-30 | 328.24 |
| 2003-12-31 | 326.25 |
| 2004-01-01 | . |
| 2004-01-02 | 323.72 |
| 2004-01-05 | 329.80 |
| 2004-01-06 | 325.99 |
| 2004-01-07 | 327.68 |
| 2004-01-08 | 325.80 |
| 2004-01-09 | 321.55 |
| 2004-01-12 | 326.40 |
| 2004-01-13 | 327.01 |
| 2004-01-14 | 329.89 |
| 2004-01-15 | 330.96 |
| 2004-01-16 | 331.34 |
| 2004-01-19 | . |
| 2004-01-20 | 326.00 |
| 2004-01-21 | 331.06 |
| 2004-01-22 | 333.18 |
| 2004-01-23 | 332.12 |
| 2004-01-26 | 334.49 |
| 2004-01-27 | 327.37 |
| 2004-01-28 | 317.81 |
| 2004-01-29 | 310.52 |
| 2004-01-30 | 312.12 |
| 2004-02-02 | 312.37 |
| 2004-02-03 | 311.60 |
| 2004-02-04 | 307.77 |
| 2004-02-05 | 309.76 |
| 2004-02-06 | 316.43 |
| 2004-02-09 | 313.25 |
| 2004-02-10 | 311.01 |
| 2004-02-11 | 320.81 |
| 2004-02-12 | 320.52 |
| 2004-02-13 | 315.64 |
| 2004-02-16 | . |
| 2004-02-17 | 324.82 |
| 2004-02-18 | 322.24 |
| 2004-02-19 | 320.46 |
| 2004-02-20 | 315.87 |
| 2004-02-23 | 315.50 |
| 2004-02-24 | 313.16 |
| 2004-02-25 | 315.31 |
| 2004-02-26 | 319.03 |
| 2004-02-27 | 314.70 |
| 2004-03-01 | 318.96 |
| 2004-03-02 | 320.26 |
| 2004-03-03 | 318.89 |
| 2004-03-04 | 316.82 |
| 2004-03-05 | 318.07 |
| 2004-03-08 | 318.43 |
| 2004-03-09 | 318.33 |
| 2004-03-10 | 306.35 |
| 2004-03-11 | 301.19 |
| 2004-03-12 | 311.85 |
| 2004-03-15 | 306.95 |
| 2004-03-16 | 312.52 |
| 2004-03-17 | 320.36 |
| 2004-03-18 | 320.22 |
| 2004-03-19 | 317.52 |
| 2004-03-22 | 312.77 |
| 2004-03-23 | 314.47 |
| 2004-03-24 | 315.33 |
| 2004-03-25 | 319.64 |
| 2004-03-26 | 322.04 |
| 2004-03-29 | 330.03 |
| 2004-03-30 | 331.89 |
| 2004-03-31 | 329.33 |
| 2004-04-01 | 329.26 |
| 2004-04-02 | 336.68 |
| 2004-04-05 | 342.67 |
| 2004-04-06 | 345.99 |
| 2004-04-07 | 343.87 |
| 2004-04-08 | 343.02 |
| 2004-04-09 | . |
| 2004-04-12 | 347.83 |
| 2004-04-13 | 341.04 |
| 2004-04-14 | 338.74 |
| 2004-04-15 | 338.50 |
| 2004-04-16 | 342.89 |
| 2004-04-19 | 342.41 |
| 2004-04-20 | 336.64 |
| 2004-04-21 | 339.60 |
| 2004-04-22 | 351.58 |
| 2004-04-23 | 342.89 |
| 2004-04-26 | 339.07 |
| 2004-04-27 | 340.59 |
| 2004-04-28 | 331.66 |
| 2004-04-29 | 323.67 |
| 2004-04-30 | 324.90 |
| 2004-05-03 | 330.03 |
| 2004-05-04 | 330.19 |
| 2004-05-05 | 329.27 |
| 2004-05-06 | 324.23 |
| 2004-05-07 | 318.90 |
| 2004-05-10 | 305.39 |
| 2004-05-11 | 307.97 |
| 2004-05-12 | 310.92 |
| 2004-05-13 | 312.96 |
| 2004-05-14 | 314.89 |
| 2004-05-17 | 307.98 |
| 2004-05-18 | 308.10 |
| 2004-05-19 | 307.06 |
| 2004-05-20 | 299.91 |
| 2004-05-21 | 301.51 |
| 2004-05-24 | 306.07 |
| 2004-05-25 | 310.26 |
| 2004-05-26 | 312.16 |
| 2004-05-27 | 313.70 |
| 2004-05-28 | 314.21 |
| 2004-05-31 | . |
| 2004-06-01 | 317.84 |
| 2004-06-02 | 319.91 |
| 2004-06-03 | 316.10 |
| 2004-06-04 | 317.38 |
| 2004-06-07 | 325.22 |
| 2004-06-08 | 322.37 |
| 2004-06-09 | 316.93 |
| 2004-06-10 | 318.37 |
| 2004-06-11 | . |
| 2004-06-14 | 315.20 |
| 2004-06-15 | 319.33 |
| 2004-06-16 | 315.85 |
| 2004-06-17 | 318.17 |
| 2004-06-18 | 318.36 |
| 2004-06-21 | 317.90 |
| 2004-06-22 | 322.54 |
| 2004-06-23 | 326.86 |
| 2004-06-24 | 328.40 |
| 2004-06-25 | 328.37 |
| 2004-06-28 | 325.10 |
| 2004-06-29 | 329.40 |
| 2004-06-30 | 332.80 |
| 2004-07-01 | 325.06 |
| 2004-07-02 | 319.19 |
| 2004-07-05 | . |
| 2004-07-06 | 318.84 |
| 2004-07-07 | 318.52 |
| 2004-07-08 | 314.66 |
| 2004-07-09 | 317.25 |
| 2004-07-12 | 318.49 |
| 2004-07-13 | 321.03 |
| 2004-07-14 | 319.89 |
| 2004-07-15 | 322.93 |
| 2004-07-16 | 319.96 |
| 2004-07-19 | 319.36 |
| 2004-07-20 | 320.03 |
| 2004-07-21 | 314.22 |
| 2004-07-22 | 306.84 |
| 2004-07-23 | 307.80 |
| 2004-07-26 | 308.33 |
| 2004-07-27 | 307.62 |
| 2004-07-28 | 312.90 |
| 2004-07-29 | 317.19 |
| 2004-07-30 | 316.24 |
| 2004-08-02 | 317.35 |
| 2004-08-03 | 311.81 |
| 2004-08-04 | 311.52 |
| 2004-08-05 | 301.70 |
| 2004-08-06 | 298.46 |
| 2004-08-09 | 299.16 |
| 2004-08-10 | 307.39 |
| 2004-08-11 | 308.61 |
| 2004-08-12 | 304.49 |
| 2004-08-13 | 302.30 |
| 2004-08-16 | 309.45 |
| 2004-08-17 | 307.50 |
| 2004-08-18 | 309.57 |
| 2004-08-19 | 305.60 |
| 2004-08-20 | 310.02 |
| 2004-08-23 | 310.49 |
| 2004-08-24 | 314.21 |
| 2004-08-25 | 317.33 |
| 2004-08-26 | 316.82 |
| 2004-08-27 | 316.81 |
| 2004-08-30 | 313.71 |
| 2004-08-31 | 314.86 |
| 2004-09-01 | 316.16 |
| 2004-09-02 | 320.67 |
| 2004-09-03 | 320.43 |
| 2004-09-06 | . |
| 2004-09-07 | 327.40 |
| 2004-09-08 | 326.03 |
| 2004-09-09 | 325.59 |
| 2004-09-10 | 325.07 |
| 2004-09-13 | 327.87 |
| 2004-09-14 | 329.25 |
| 2004-09-15 | 326.20 |
| 2004-09-16 | 327.61 |
| 2004-09-17 | 331.50 |
| 2004-09-20 | 331.19 |
| 2004-09-21 | 333.90 |
| 2004-09-22 | 330.24 |
| 2004-09-23 | 327.18 |
| 2004-09-24 | 328.87 |
| 2004-09-27 | 325.38 |
| 2004-09-28 | 333.34 |
| 2004-09-29 | 342.57 |
| 2004-09-30 | 344.45 |
| 2004-10-01 | 347.69 |
| 2004-10-04 | 350.17 |
| 2004-10-05 | 346.09 |
| 2004-10-06 | 349.05 |
| 2004-10-07 | 344.48 |
| 2004-10-08 | 339.85 |
| 2004-10-11 | 341.24 |
| 2004-10-12 | 339.23 |
| 2004-10-13 | 332.22 |
| 2004-10-14 | 331.31 |
| 2004-10-15 | 337.37 |
| 2004-10-18 | 335.98 |
| 2004-10-19 | 334.47 |
| 2004-10-20 | 334.67 |
| 2004-10-21 | 326.31 |
| 2004-10-22 | 325.75 |
| 2004-10-25 | 328.71 |
| 2004-10-26 | 332.41 |
| 2004-10-27 | 338.72 |
| 2004-10-28 | 334.18 |
| 2004-10-29 | 336.98 |
| 2004-11-01 | 342.04 |
| 2004-11-02 | 342.50 |
| 2004-11-03 | 350.04 |
| 2004-11-04 | 358.82 |
| 2004-11-05 | 363.68 |
| 2004-11-08 | 363.25 |
| 2004-11-09 | 369.95 |
| 2004-11-10 | 370.99 |
| 2004-11-11 | 376.09 |
| 2004-11-12 | 378.45 |
| 2004-11-15 | 377.22 |
| 2004-11-16 | 375.24 |
| 2004-11-17 | 379.52 |
| 2004-11-18 | 383.46 |
| 2004-11-19 | 377.39 |
| 2004-11-22 | 378.84 |
| 2004-11-23 | 382.59 |
| 2004-11-24 | 389.46 |
| 2004-11-25 | . |
| 2004-11-26 | 391.14 |
| 2004-11-29 | 386.37 |
| 2004-11-30 | 385.46 |
| 2004-12-01 | 389.22 |
| 2004-12-02 | 385.85 |
| 2004-12-03 | 384.03 |
| 2004-12-06 | 380.02 |
| 2004-12-07 | 378.81 |
| 2004-12-08 | 378.55 |
| 2004-12-09 | 382.34 |
| 2004-12-10 | 381.78 |
| 2004-12-13 | 388.82 |
| 2004-12-14 | 388.85 |
| 2004-12-15 | 394.41 |
| 2004-12-16 | 394.17 |
| 2004-12-17 | 392.61 |
| 2004-12-20 | 393.87 |
| 2004-12-21 | 399.44 |
| 2004-12-22 | 401.67 |
| 2004-12-23 | 402.10 |
| 2004-12-24 | . |
| 2004-12-27 | 397.68 |
| 2004-12-28 | 407.16 |
| 2004-12-29 | 407.06 |
| 2004-12-30 | 405.69 |
| 2004-12-31 | 406.18 |
| 2005-01-03 | 397.31 |
| 2005-01-04 | 389.34 |
| 2005-01-05 | 381.91 |
| 2005-01-06 | 384.62 |
| 2005-01-07 | 381.75 |
| 2005-01-10 | 380.71 |
| 2005-01-11 | 377.19 |
| 2005-01-12 | 380.63 |
| 2005-01-13 | 381.47 |
| 2005-01-14 | 384.72 |
| 2005-01-17 | . |
| 2005-01-18 | 384.99 |
| 2005-01-19 | 380.87 |
| 2005-01-20 | 376.08 |
| 2005-01-21 | 370.85 |
| 2005-01-24 | 366.53 |
| 2005-01-25 | 373.12 |
| 2005-01-26 | 374.78 |
| 2005-01-27 | 364.60 |
| 2005-01-28 | 367.26 |
| 2005-01-31 | 374.38 |
| 2005-02-01 | 377.52 |
| 2005-02-02 | 377.04 |
| 2005-02-03 | 378.92 |
| 2005-02-04 | 379.34 |
| 2005-02-07 | 378.29 |
| 2005-02-08 | 379.48 |
| 2005-02-09 | 374.65 |
| 2005-02-10 | 378.58 |
| 2005-02-11 | 382.01 |
| 2005-02-14 | 379.36 |
| 2005-02-15 | 374.28 |
| 2005-02-16 | 376.41 |
| 2005-02-17 | 373.39 |
| 2005-02-18 | 372.80 |
| 2005-02-21 | . |
| 2005-02-22 | 368.46 |
| 2005-02-23 | 372.97 |
| 2005-02-24 | 384.18 |
| 2005-02-25 | 391.33 |
| 2005-02-28 | 392.80 |
| 2005-03-01 | 398.09 |
| 2005-03-02 | 398.38 |
| 2005-03-03 | 398.29 |
| 2005-03-04 | 407.28 |
| 2005-03-07 | 405.69 |
| 2005-03-08 | 404.51 |
| 2005-03-09 | 397.28 |
| 2005-03-10 | 398.26 |
| 2005-03-11 | 399.45 |
| 2005-03-14 | 396.07 |
| 2005-03-15 | 395.19 |
| 2005-03-16 | 391.07 |
| 2005-03-17 | 392.43 |
| 2005-03-18 | 391.64 |
| 2005-03-21 | 391.16 |
| 2005-03-22 | 386.51 |
| 2005-03-23 | 383.04 |
| 2005-03-24 | 385.07 |
| 2005-03-25 | . |
| 2005-03-28 | 384.87 |
| 2005-03-29 | 371.83 |
| 2005-03-30 | 376.41 |
| 2005-03-31 | 378.97 |
| 2005-04-01 | 374.88 |
| 2005-04-04 | 374.29 |
| 2005-04-05 | 375.75 |
| 2005-04-06 | 378.79 |
| 2005-04-07 | 380.44 |
| 2005-04-08 | 375.93 |
| 2005-04-11 | 372.72 |
| 2005-04-12 | 374.52 |
| 2005-04-13 | 364.98 |
| 2005-04-14 | 354.17 |
| 2005-04-15 | 346.11 |
| 2005-04-18 | 348.54 |
| 2005-04-19 | 354.54 |
| 2005-04-20 | 356.55 |
| 2005-04-21 | 366.37 |
| 2005-04-22 | 364.86 |
| 2005-04-25 | 368.27 |
| 2005-04-26 | 359.53 |
| 2005-04-27 | 356.62 |
| 2005-04-28 | 352.34 |
| 2005-04-29 | 356.88 |
| 2005-05-02 | 359.28 |
| 2005-05-03 | 353.29 |
| 2005-05-04 | 360.11 |
| 2005-05-05 | 361.64 |
| 2005-05-06 | 363.40 |
| 2005-05-09 | 364.06 |
| 2005-05-10 | 359.63 |
| 2005-05-11 | 363.38 |
| 2005-05-12 | 354.53 |
| 2005-05-13 | 353.12 |
| 2005-05-16 | 358.07 |
| 2005-05-17 | 364.17 |
| 2005-05-18 | 373.21 |
| 2005-05-19 | 373.95 |
| 2005-05-20 | 373.48 |
| 2005-05-23 | 377.72 |
| 2005-05-24 | 376.15 |
| 2005-05-25 | 371.75 |
| 2005-05-26 | 378.81 |
| 2005-05-27 | 378.90 |
| 2005-05-30 | . |
| 2005-05-31 | 377.46 |
| 2005-06-01 | 380.56 |
| 2005-06-02 | 379.76 |
| 2005-06-03 | 375.68 |
| 2005-06-06 | 376.09 |
| 2005-06-07 | 378.16 |
| 2005-06-08 | 382.30 |
| 2005-06-09 | 385.35 |
| 2005-06-10 | 385.73 |
| 2005-06-13 | 387.36 |
| 2005-06-14 | 388.64 |
| 2005-06-15 | 386.59 |
| 2005-06-16 | 387.48 |
| 2005-06-17 | 392.60 |
| 2005-06-20 | 393.59 |
| 2005-06-21 | 397.65 |
| 2005-06-22 | 392.50 |
| 2005-06-23 | 383.77 |
| 2005-06-24 | 378.72 |
| 2005-06-27 | 378.35 |
| 2005-06-28 | 383.87 |
| 2005-06-29 | 381.80 |
| 2005-06-30 | 376.54 |
| 2005-07-01 | 379.40 |
| 2005-07-04 | . |
| 2005-07-05 | 381.63 |
| 2005-07-06 | 379.03 |
| 2005-07-07 | 382.01 |
| 2005-07-08 | 388.53 |
| 2005-07-11 | 393.34 |
| 2005-07-12 | 391.26 |
| 2005-07-13 | 392.04 |
| 2005-07-14 | 398.71 |
| 2005-07-15 | 398.62 |
| 2005-07-18 | 400.30 |
| 2005-07-19 | 412.29 |
| 2005-07-20 | 415.36 |
| 2005-07-21 | 413.45 |
| 2005-07-22 | 414.93 |
| 2005-07-25 | 409.98 |
| 2005-07-26 | 407.56 |
| 2005-07-27 | 413.94 |
| 2005-07-28 | 422.46 |
| 2005-07-29 | 421.35 |
| 2005-08-01 | 421.94 |
| 2005-08-02 | 424.02 |
| 2005-08-03 | 422.38 |
| 2005-08-04 | 418.48 |
| 2005-08-05 | 415.63 |
| 2005-08-08 | 415.06 |
| 2005-08-09 | 418.53 |
| 2005-08-10 | 422.42 |
| 2005-08-11 | 426.30 |
| 2005-08-12 | 423.13 |
| 2005-08-15 | 424.99 |
| 2005-08-16 | 407.37 |
| 2005-08-17 | 405.75 |
| 2005-08-18 | 402.86 |
| 2005-08-19 | 410.38 |
| 2005-08-22 | 409.11 |
| 2005-08-23 | 406.97 |
| 2005-08-24 | 400.28 |
| 2005-08-25 | 403.23 |
| 2005-08-26 | 401.97 |
| 2005-08-29 | 405.03 |
| 2005-08-30 | 405.25 |
| 2005-08-31 | 415.75 |
| 2005-09-01 | 420.21 |
| 2005-09-02 | 424.02 |
| 2005-09-05 | . |
| 2005-09-06 | 428.02 |
| 2005-09-07 | 432.10 |
| 2005-09-08 | 426.54 |
| 2005-09-09 | 428.66 |
| 2005-09-12 | 432.89 |
| 2005-09-13 | 431.73 |
| 2005-09-14 | 425.25 |
| 2005-09-15 | 421.94 |
| 2005-09-16 | 422.81 |
| 2005-09-19 | 417.41 |
| 2005-09-20 | 411.68 |
| 2005-09-21 | 411.53 |
| 2005-09-22 | 414.65 |
| 2005-09-23 | 417.78 |
| 2005-09-26 | 415.80 |
| 2005-09-27 | 417.71 |
| 2005-09-28 | 411.12 |
| 2005-09-29 | 414.02 |
| 2005-09-30 | 418.58 |
| 2005-10-03 | 421.24 |
| 2005-10-04 | 414.43 |
| 2005-10-05 | 404.11 |
| 2005-10-06 | 397.91 |
| 2005-10-07 | 404.88 |
| 2005-10-10 | 398.79 |
| 2005-10-11 | 396.48 |
| 2005-10-12 | 393.48 |
| 2005-10-13 | 389.73 |
| 2005-10-14 | 394.33 |
| 2005-10-17 | 395.62 |
| 2005-10-18 | 389.05 |
| 2005-10-19 | 396.54 |
| 2005-10-20 | 390.78 |
| 2005-10-21 | 370.87 |
| 2005-10-24 | 382.36 |
| 2005-10-25 | 382.92 |
| 2005-10-26 | 384.39 |
| 2005-10-27 | 376.50 |
| 2005-10-28 | 386.46 |
| 2005-10-31 | 396.85 |
| 2005-11-01 | 396.75 |
| 2005-11-02 | 402.76 |
| 2005-11-03 | 403.90 |
| 2005-11-04 | 402.37 |
| 2005-11-07 | 407.48 |
| 2005-11-08 | 406.89 |
| 2005-11-09 | 406.92 |
| 2005-11-10 | 410.64 |
| 2005-11-11 | 410.87 |
| 2005-11-14 | 412.83 |
| 2005-11-15 | 412.47 |
| 2005-11-16 | 416.81 |
| 2005-11-17 | 420.80 |
| 2005-11-18 | 421.69 |
| 2005-11-21 | 424.29 |
| 2005-11-22 | 434.98 |
| 2005-11-23 | 432.27 |
| 2005-11-24 | . |
| 2005-11-25 | 432.22 |
| 2005-11-28 | 430.86 |
| 2005-11-29 | 431.81 |
| 2005-11-30 | 434.60 |
| 2005-12-01 | 441.46 |
| 2005-12-02 | 440.64 |
| 2005-12-05 | 437.57 |
| 2005-12-06 | 439.88 |
| 2005-12-07 | 433.88 |
| 2005-12-08 | 432.57 |
| 2005-12-09 | 437.28 |
| 2005-12-12 | 436.24 |
| 2005-12-13 | 441.23 |
| 2005-12-14 | 440.82 |
| 2005-12-15 | 440.37 |
| 2005-12-16 | 443.17 |
| 2005-12-19 | 430.57 |
| 2005-12-20 | 430.14 |
| 2005-12-21 | 435.72 |
| 2005-12-22 | 442.81 |
| 2005-12-23 | 442.92 |
| 2005-12-26 | . |
| 2005-12-27 | 437.53 |
| 2005-12-28 | 438.88 |
| 2005-12-29 | 439.59 |
| 2005-12-30 | 435.93 |
| 2006-01-02 | . |
| 2006-01-03 | 440.14 |
| 2006-01-04 | 448.39 |
| 2006-01-05 | 447.63 |
| 2006-01-06 | 453.84 |
| 2006-01-09 | 458.47 |
| 2006-01-10 | 458.61 |
| 2006-01-11 | 460.15 |
| 2006-01-12 | 461.99 |
| 2006-01-13 | 462.10 |
| 2006-01-16 | . |
| 2006-01-17 | 464.29 |
| 2006-01-18 | 462.01 |
| 2006-01-19 | 467.20 |
| 2006-01-20 | 455.23 |
| 2006-01-23 | 455.91 |
| 2006-01-24 | 463.34 |
| 2006-01-25 | 466.13 |
#2006-01-26| 480.23
#2006-01-27| 493.73
#2006-01-30| 493.82
#2006-01-31| 493.30
#2006-02-01| 505.37
#2006-02-02| 500.08
#2006-02-03| 498.55
#2006-02-06| 504.51
#2006-02-07| 495.73
#2006-02-08| 498.97
#2006-02-09| 497.21
#2006-02-10| 498.21
#2006-02-13| 496.26
#2006-02-14| 505.72
#2006-02-15| 514.21
#2006-02-16| 518.31
#2006-02-17| 520.12
#2006-02-20| .
#2006-02-21| 523.53
#2006-02-22| 529.44
#2006-02-23| 524.37
#2006-02-24| 526.72
#2006-02-27| 530.77
#2006-02-28| 524.86
#2006-03-01| 537.03
#2006-03-02| 536.26
#2006-03-03| 536.09
#2006-03-06| 526.66
#2006-03-07| 523.74
#2006-03-08| 517.45
#2006-03-09| 512.68
#2006-03-10| 513.25
#2006-03-13| 514.12
#2006-03-14| 523.11
#2006-03-15| 535.82
#2006-03-16| 537.15
#2006-03-17| 542.71
#2006-03-20| 543.21
#2006-03-21| 533.78
#2006-03-22| 543.67
#2006-03-23| 543.00
#2006-03-24| 541.93
#2006-03-27| 543.01
#2006-03-28| 541.53
#2006-03-29| 539.78
#2006-03-30| 534.32
#2006-03-31| 531.93
#2006-04-03| 542.69
#2006-04-04| 551.87
#2006-04-05| 554.91
#2006-04-06| 551.51
#2006-04-07| 546.52
#2006-04-10| 551.73
#2006-04-11| 553.42
#2006-04-12| 562.74
#2006-04-13| 560.68
#2006-04-14| .
#2006-04-17| 560.78
#2006-04-18| 578.16
#2006-04-19| 582.36
#2006-04-20| 576.74
#2006-04-21| 576.89
#2006-04-24| 575.00
#2006-04-25| 562.29
#2006-04-26| 573.55
#2006-04-27| 561.00
#2006-04-28| 564.00
#2006-05-01| 568.71
#2006-05-02| 575.30
#2006-05-03| 578.23
#2006-05-04| 581.12
#2006-05-05| 589.41
#2006-05-08| 591.09
#2006-05-09| 598.43
#2006-05-10| 599.35
#2006-05-11| 589.97
#2006-05-12| 577.10
#2006-05-15| 568.49
#2006-05-16| 570.30
#2006-05-17| 555.33
#2006-05-18| 545.51
#2006-05-19| 539.21
#2006-05-22| 535.28
#2006-05-23| 542.33
#2006-05-24| 541.57
#2006-05-25| 545.27
#2006-05-26| 553.26
#2006-05-29| .
#2006-05-30| 537.54
#2006-05-31| 544.85
#2006-06-01| 550.46
#2006-06-02| 549.42
#2006-06-05| 526.39
#2006-06-06| 517.38
#2006-06-07| 507.11
#2006-06-08| 504.15
#2006-06-09| 505.47
#2006-06-12| 492.00
#2006-06-13| 490.70
#2006-06-14| 498.10
#2006-06-15| 520.66
#2006-06-16| 517.32
#2006-06-19| 510.54
#2006-06-20| 515.30
#2006-06-21| 526.79
#2006-06-22| 523.23
#2006-06-23| 526.83
#2006-06-26| 529.60
#2006-06-27| 523.83
#2006-06-28| 527.34
#2006-06-29| 546.24
#2006-06-30| 553.03
#2006-07-03| 553.87
#2006-07-04| .
#2006-07-05| 542.98
#2006-07-06| 545.03
#2006-07-07| 535.53
#2006-07-10| 539.77
#2006-07-11| 538.93
#2006-07-12| 526.33
#2006-07-13| 509.99
#2006-07-14| 501.24
#2006-07-17| 495.91
#2006-07-18| 499.59
#2006-07-19| 513.91
#2006-07-20| 496.07
#2006-07-21| 488.34
#2006-07-24| 503.68
#2006-07-25| 503.45
#2006-07-26| 500.99
#2006-07-27| 500.17
#2006-07-28| 509.80
#2006-07-31| 506.45
#2006-08-01| 500.88
#2006-08-02| 509.14
#2006-08-03| 522.17
#2006-08-04| 523.55
#2006-08-07| 524.47
#2006-08-08| 515.55
#2006-08-09| 498.33
#2006-08-10| 498.04
#2006-08-11| 489.70
#2006-08-14| 485.28
#2006-08-15| 496.96
#2006-08-16| 512.87
#2006-08-17| 514.73
#2006-08-18| 510.67
#2006-08-21| 506.88
#2006-08-22| 509.16
#2006-08-23| 501.94
#2006-08-24| 493.43
#2006-08-25| 493.07
#2006-08-28| 496.18
#2006-08-29| 494.37
#2006-08-30| 491.00
#2006-08-31| 507.09
#2006-09-01| 512.71
#2006-09-04| .
#2006-09-05| 529.21
#2006-09-06| 518.98
#2006-09-07| 510.52
#2006-09-08| 510.06
#2006-09-11| 497.86
#2006-09-12| 502.01
#2006-09-13| 508.93
#2006-09-14| 500.75
#2006-09-15| 502.16
#2006-09-18| 509.47
#2006-09-19| 505.98
#2006-09-20| 503.25
#2006-09-21| 494.82
#2006-09-22| 486.18
#2006-09-25| 496.15
#2006-09-26| 512.42
#2006-09-27| 512.82
#2006-09-28| 519.18
#2006-09-29| 515.15
#2006-10-02| 514.27
#2006-10-03| 513.12
#2006-10-04| 519.93
#2006-10-05| 538.04
#2006-10-06| 533.54
#2006-10-09| 542.81
#2006-10-10| 544.76
#2006-10-11| 539.76
#2006-10-12| 552.70
#2006-10-13| 550.98
#2006-10-16| 561.92
#2006-10-17| 557.08
#2006-10-18| 553.92
#2006-10-19| 555.84
#2006-10-20| 512.26
#2006-10-23| 520.88
#2006-10-24| 524.38
#2006-10-25| 531.54
#2006-10-26| 533.68
#2006-10-27| 524.36
#2006-10-30| 522.78
#2006-10-31| 517.06
#2006-11-01| 514.05
#2006-11-02| 514.28
#2006-11-03| 513.25
#2006-11-06| 515.42
#2006-11-07| 514.61
#2006-11-08| 520.57
#2006-11-09| 515.45
#2006-11-10| 521.42
#2006-11-13| 525.26
#2006-11-14| 532.71
#2006-11-15| 538.12
#2006-11-16| 537.91
#2006-11-17| 539.37
#2006-11-20| 538.96
#2006-11-21| 552.79
#2006-11-22| 558.04
#2006-11-23| .
#2006-11-24| 556.24
#2006-11-27| 546.39
#2006-11-28| 543.17
#2006-11-29| 550.17
#2006-11-30| 549.75
#2006-12-01| 543.48
#2006-12-04| 551.86
#2006-12-05| 557.65
#2006-12-06| 562.37
#2006-12-07| 558.70
#2006-12-08| 563.36
#2006-12-11| 562.38
#2006-12-12| 553.43
#2006-12-13| 550.99
#2006-12-14| 557.01
#2006-12-15| 552.60
#2006-12-18| 558.01
#2006-12-19| 558.90
#2006-12-20| 559.26
#2006-12-21| 553.92
#2006-12-22| 548.21
#2006-12-25| .
#2006-12-26| 553.34
#2006-12-27| 560.96
#2006-12-28| 556.61
#2006-12-29| 553.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 545.45
#2007-01-04| 542.06
#2007-01-05| 536.48
#2007-01-08| 539.78
#2007-01-09| 543.87
#2007-01-10| 542.01
#2007-01-11| 547.51
#2007-01-12| 554.84
#2007-01-15| .
#2007-01-16| 552.54
#2007-01-17| 555.89
#2007-01-18| 554.74
#2007-01-19| 553.24
#2007-01-22| 542.55
#2007-01-23| 554.52
#2007-01-24| 556.58
#2007-01-25| 549.30
#2007-01-26| 556.99
#2007-01-29| 559.98
#2007-01-30| 568.22
#2007-01-31| 573.64
#2007-02-01| 584.53
#2007-02-02| 591.04
#2007-02-05| 587.16
#2007-02-06| 589.63
#2007-02-07| 595.46
#2007-02-08| 591.37
#2007-02-09| 584.29
#2007-02-12| 585.83
#2007-02-13| 588.86
#2007-02-14| 612.50
#2007-02-15| 623.05
#2007-02-16| 625.89
#2007-02-19| .
#2007-02-20| 629.67
#2007-02-21| 640.20
#2007-02-22| 632.83
#2007-02-23| 632.52
#2007-02-26| 629.68
#2007-02-27| 601.61
#2007-02-28| 596.12
#2007-03-01| 593.60
#2007-03-02| 581.33
#2007-03-05| 577.99
#2007-03-06| 586.12
#2007-03-07| 595.47
#2007-03-08| 599.19
#2007-03-09| 604.84
#2007-03-12| 605.07
#2007-03-13| 588.99
#2007-03-14| 594.14
#2007-03-15| 595.13
#2007-03-16| 596.28
#2007-03-19| 609.01
#2007-03-20| 613.06
#2007-03-21| 625.54
#2007-03-22| 624.68
#2007-03-23| 623.84
#2007-03-26| 621.34
#2007-03-27| 614.36
#2007-03-28| 607.00
#2007-03-29| 614.56
#2007-03-30| 617.13
#2007-04-02| 612.59
#2007-04-03| 619.75
#2007-04-04| 619.37
#2007-04-05| 621.89
#2007-04-06| .
#2007-04-09| 622.87
#2007-04-10| 622.36
#2007-04-11| 618.12
#2007-04-12| 621.11
#2007-04-13| 622.82
#2007-04-16| 629.37
#2007-04-17| 634.99
#2007-04-18| 639.20
#2007-04-19| 636.83
#2007-04-20| 653.45
#2007-04-23| 667.18
#2007-04-24| 681.70
#2007-04-25| 683.89
#2007-04-26| 681.81
#2007-04-27| 691.60
#2007-04-30| 676.23
#2007-05-01| 679.15
#2007-05-02| 690.27
#2007-05-03| 690.93
#2007-05-04| 690.56
#2007-05-07| 691.39
#2007-05-08| 694.26
#2007-05-09| 707.99
#2007-05-10| 697.82
#2007-05-11| 710.34
#2007-05-14| 713.47
#2007-05-15| 710.79
#2007-05-16| 708.59
#2007-05-17| 702.11
#2007-05-18| 700.08
#2007-05-21| 708.68
#2007-05-22| 708.90
#2007-05-23| 704.76
#2007-05-24| 694.39
#2007-05-25| 701.40
#2007-05-28| .
#2007-05-29| 702.71
#2007-05-30| 724.15
#2007-05-31| 730.04
#2007-06-01| 729.75
#2007-06-04| 732.35
#2007-06-05| 739.68
#2007-06-06| 728.13
#2007-06-07| 711.58
#2007-06-08| 719.82
#2007-06-11| 725.31
#2007-06-12| 719.64
#2007-06-13| 736.31
#2007-06-14| 743.49
#2007-06-15| 749.65
#2007-06-18| 750.19
#2007-06-19| 755.65
#2007-06-20| 748.67
#2007-06-21| 753.75
#2007-06-22| 746.77
#2007-06-25| 742.18
#2007-06-26| 733.91
#2007-06-27| 737.13
#2007-06-28| 735.08
#2007-06-29| 733.67
#2007-07-02| 755.40
#2007-07-03| 748.00
#2007-07-04| .
#2007-07-05| 746.78
#2007-07-06| 752.86
#2007-07-09| 774.67
#2007-07-10| 768.45
#2007-07-11| 776.25
#2007-07-12| 791.31
#2007-07-13| 800.23
#2007-07-16| 803.92
#2007-07-17| 803.97
#2007-07-18| 806.36
#2007-07-19| 813.74
#2007-07-20| 786.46
#2007-07-23| 782.92
#2007-07-24| 767.75
#2007-07-25| 748.09
#2007-07-26| 726.50
#2007-07-27| 711.20
#2007-07-30| 730.16
#2007-07-31| 727.92
#2007-08-01| 733.69
#2007-08-02| 740.65
#2007-08-03| 718.56
#2007-08-06| 736.58
#2007-08-07| 739.21
#2007-08-08| 736.13
#2007-08-09| 707.54
#2007-08-10| 709.57
#2007-08-13| 718.82
#2007-08-14| 702.09
#2007-08-15| 689.79
#2007-08-16| 670.45
#2007-08-17| 682.13
#2007-08-20| 695.52
#2007-08-21| 699.29
#2007-08-22| 718.45
#2007-08-23| 709.60
#2007-08-24| 725.72
#2007-08-27| 721.08
#2007-08-28| 699.10
#2007-08-29| 714.55
#2007-08-30| 716.29
#2007-08-31| 735.31
#2007-09-03| .
#2007-09-04| 747.46
#2007-09-05| 739.91
#2007-09-06| 740.94
#2007-09-07| 719.72
#2007-09-10| 716.85
#2007-09-11| 727.53
#2007-09-12| 721.23
#2007-09-13| 725.70
#2007-09-14| 727.64
#2007-09-17| 731.23
#2007-09-18| 770.80
#2007-09-19| 776.43
#2007-09-20| 768.79
#2007-09-21| 778.40
#2007-09-24| 771.31
#2007-09-25| 762.89
#2007-09-26| 772.04
#2007-09-27| 779.52
#2007-09-28| 781.32
#2007-10-01| 796.88
#2007-10-02| 795.06
#2007-10-03| 780.68
#2007-10-04| 786.94
#2007-10-05| 799.48
#2007-10-08| 803.64
#2007-10-09| 814.39
#2007-10-10| 809.03
#2007-10-11| 797.27
#2007-10-12| 806.53
#2007-10-15| 799.39
#2007-10-16| 787.47
#2007-10-17| 781.33
#2007-10-18| 788.88
#2007-10-19| 747.13
#2007-10-22| 748.41
#2007-10-23| 764.28
#2007-10-24| 776.16
#2007-10-25| 749.91
#2007-10-26| 753.57
#2007-10-29| 761.19
#2007-10-30| 756.52
#2007-10-31| 772.93
#2007-11-01| 753.35
#2007-11-02| 766.03
#2007-11-05| 761.50
#2007-11-06| 781.90
#2007-11-07| 755.25
#2007-11-08| 752.15
#2007-11-09| 725.10
#2007-11-12| 696.35
#2007-11-13| 719.18
#2007-11-14| 717.31
#2007-11-15| 698.22
#2007-11-16| 698.87
#2007-11-19| 680.39
#2007-11-20| 689.86
#2007-11-21| 697.96
#2007-11-22| .
#2007-11-23| 708.61
#2007-11-26| 702.95
#2007-11-27| 715.71
#2007-11-28| 749.40
#2007-11-29| 753.52
#2007-11-30| 760.31
#2007-12-03| 761.61
#2007-12-04| 759.90
#2007-12-05| 778.42
#2007-12-06| 799.27
#2007-12-07| 794.16
#2007-12-10| 808.01
#2007-12-11| 772.81
#2007-12-12| 788.13
#2007-12-13| 792.79
#2007-12-14| 778.55
#2007-12-17| 751.25
#2007-12-18| 752.09
#2007-12-19| 754.17
#2007-12-20| 775.30
#2007-12-21| 799.64
#2007-12-24| 806.82
#2007-12-25| .
#2007-12-26| 816.69
#2007-12-27| 800.06
#2007-12-28| 809.13
#2007-12-31| 803.71
#2008-01-01| .
#2008-01-02| 781.55
#2008-01-03| 792.36
#2008-01-04| 759.92
#2008-01-07| 751.28
#2008-01-08| 732.34
#2008-01-09| 727.81
#2008-01-10| 739.86
#2008-01-11| 722.17
#2008-01-14| 752.14
#2008-01-15| 728.53
#2008-01-16| 706.53
#2008-01-17| 660.56
#2008-01-18| 659.22
#2008-01-21| .
#2008-01-22| 677.00
#2008-01-23| 688.32
#2008-01-24| 688.98
#2008-01-25| 699.22
#2008-01-28| 721.59
#2008-01-29| 722.33
#2008-01-30| 718.24
#2008-01-31| 738.97
#2008-02-01| 745.28
#2008-02-04| 740.72
#2008-02-05| 703.74
#2008-02-06| 706.83
#2008-02-07| 709.42
#2008-02-08| 708.40
#2008-02-11| 723.46
#2008-02-12| 731.13
#2008-02-13| 745.47
#2008-02-14| 735.84
#2008-02-15| 729.81
#2008-02-18| .
#2008-02-19| 731.97
#2008-02-20| 746.84
#2008-02-21| 746.00
#2008-02-22| 751.36
#2008-02-25| 765.80
#2008-02-26| 768.92
#2008-02-27| 767.56
#2008-02-28| 768.20
#2008-02-29| 745.70
#2008-03-03| 757.67
#2008-03-04| 744.77
#2008-03-05| 755.72
#2008-03-06| 746.08
#2008-03-07| 722.92
#2008-03-10| 704.80
#2008-03-11| 748.09
#2008-03-12| 753.33
#2008-03-13| 758.94
#2008-03-14| 748.05
#2008-03-17| 731.77
#2008-03-18| 761.44
#2008-03-19| 726.40
#2008-03-20| 725.44
#2008-03-21| .
#2008-03-24| 748.19
#2008-03-25| 758.66
#2008-03-26| 753.79
#2008-03-27| 741.30
#2008-03-28| 740.40
#2008-03-31| 746.52
#2008-04-01| 767.42
#2008-04-02| 763.05
#2008-04-03| 768.68
#2008-04-04| 780.80
#2008-04-07| 785.84
#2008-04-08| 786.10
#2008-04-09| 768.96
#2008-04-10| 770.11
#2008-04-11| 755.40
#2008-04-14| 756.88
#2008-04-15| 760.06
#2008-04-16| 790.53
#2008-04-17| 786.51
#2008-04-18| 834.68
#2008-04-21| 831.58
#2008-04-22| 812.78
#2008-04-23| 810.57
#2008-04-24| 805.59
#2008-04-25| 815.67
#2008-04-28| 824.66
#2008-04-29| 798.59
#2008-04-30| 804.27
#2008-05-01| 812.97
#2008-05-02| 824.80
#2008-05-05| 822.45
#2008-05-06| 833.25
#2008-05-07| 814.77
#2008-05-08| 826.84
#2008-05-09| 822.24
#2008-05-12| 841.93
#2008-05-13| 849.38
#2008-05-14| 822.15
#2008-05-15| 838.15
#2008-05-16| 839.21
#2008-05-19| 828.57
#2008-05-20| 831.02
#2008-05-21| 824.66
#2008-05-22| 819.25
#2008-05-23| 812.85
#2008-05-26| .
#2008-05-27| 814.02
#2008-05-28| 835.87
#2008-05-29| 833.79
#2008-05-30| 837.62
#2008-06-02| 832.47
#2008-06-03| 834.52
#2008-06-04| 834.14
#2008-06-05| 844.11
#2008-06-06| 819.19
#2008-06-09| 820.33
#2008-06-10| 811.99
#2008-06-11| 790.06
#2008-06-12| 798.15
#2008-06-13| 812.61
#2008-06-16| 820.72
#2008-06-17| 812.17
#2008-06-18| 800.44
#2008-06-19| 801.97
#2008-06-20| 787.08
#2008-06-23| 797.07
#2008-06-24| 771.00
#2008-06-25| 767.68
#2008-06-26| 731.60
#2008-06-27| 727.75
#2008-06-30| 728.37
#2008-07-01| 733.46
#2008-07-02| 692.58
#2008-07-03| 686.95
#2008-07-04| .
#2008-07-07| 697.72
#2008-07-08| 687.22
#2008-07-09| 671.60
#2008-07-10| 677.10
#2008-07-11| 680.37
#2008-07-14| 687.91
#2008-07-15| 665.32
#2008-07-16| 690.18
#2008-07-17| 708.48
#2008-07-18| 698.30
#2008-07-21| 720.65
#2008-07-22| 727.02
#2008-07-23| 720.22
#2008-07-24| 687.32
#2008-07-25| 702.47
#2008-07-28| 692.61
#2008-07-29| 711.94
#2008-07-30| 731.42
#2008-07-31| 703.99
#2008-08-01| 697.44
#2008-08-04| 667.53
#2008-08-05| 678.92
#2008-08-06| 697.66
#2008-08-07| 683.02
#2008-08-08| 701.39
#2008-08-11| 705.26
#2008-08-12| 705.36
#2008-08-13| 696.23
#2008-08-14| 701.14
#2008-08-15| 702.34
#2008-08-18| 695.03
#2008-08-19| 685.88
#2008-08-20| 690.98
#2008-08-21| 691.95
#2008-08-22| 698.80
#2008-08-25| 684.54
#2008-08-26| 685.36
#2008-08-27| 696.00
#2008-08-28| 718.66
#2008-08-29| 708.90
#2008-09-01| .
#2008-09-02| 689.41
#2008-09-03| 662.70
#2008-09-04| 629.46
#2008-09-05| 633.97
#2008-09-08| 634.66
#2008-09-09| 597.00
#2008-09-10| 607.14
#2008-09-11| 625.57
#2008-09-12| 635.88
#2008-09-15| 608.59
#2008-09-16| 626.54
#2008-09-17| 597.88
#2008-09-18| 617.50
#2008-09-19| 637.43
#2008-09-22| 622.86
#2008-09-23| 610.76
#2008-09-24| 591.95
#2008-09-25| 583.66
#2008-09-26| 578.66
#2008-09-29| 523.01
#2008-09-30| 539.74
#2008-10-01| 514.08
#2008-10-02| 458.41
#2008-10-03| 450.61
#2008-10-06| 434.86
#2008-10-07| 414.87
#2008-10-08| 419.53
#2008-10-09| 400.20
#2008-10-10| 394.58
#2008-10-13| 450.86
#2008-10-14| 432.31
#2008-10-15| 377.62
#2008-10-16| 392.35
#2008-10-17| 384.20
#2008-10-20| 395.09
#2008-10-21| 373.96
#2008-10-22| 341.48
#2008-10-23| 329.80
#2008-10-24| 310.00
#2008-10-27| 302.40
#2008-10-28| 335.92
#2008-10-29| 347.41
#2008-10-30| 367.34
#2008-10-31| 368.02
#2008-11-03| 370.98
#2008-11-04| 402.03
#2008-11-05| 376.71
#2008-11-06| 342.81
#2008-11-07| 352.61
#2008-11-10| 344.01
#2008-11-11| 335.07
#2008-11-12| 313.66
#2008-11-13| 351.50
#2008-11-14| 333.85
#2008-11-17| 322.25
#2008-11-18| 321.80
#2008-11-19| 295.42
#2008-11-20| 275.00
#2008-11-21| 297.21
#2008-11-24| 318.89
#2008-11-25| 324.41
#2008-11-26| 347.52
#2008-11-27| .
#2008-11-28| 351.68
#2008-12-01| 309.01
#2008-12-02| 325.02
#2008-12-03| 337.75
#2008-12-04| 313.47
#2008-12-05| 325.44
#2008-12-08| 363.84
#2008-12-09| 369.05
#2008-12-10| 376.30
#2008-12-11| 356.03
#2008-12-12| 359.01
#2008-12-15| 354.99
#2008-12-16| 372.07
#2008-12-17| 385.13
#2008-12-18| 365.10
#2008-12-19| 371.86
#2008-12-22| 356.05
#2008-12-23| 352.54
#2008-12-24| 357.05
#2008-12-25| .
#2008-12-26| 362.65
#2008-12-29| 357.77
#2008-12-30| 366.76
#2008-12-31| 376.22
#2009-01-01| .
#2009-01-02| 403.07
#2009-01-05| 407.51
#2009-01-06| 418.09
#2009-01-07| 395.63
#2009-01-08| 406.13
#2009-01-09| 397.90
#2009-01-12| 371.11
#2009-01-13| 370.84
#2009-01-14| 352.60
#2009-01-15| 357.53
#2009-01-16| 359.31
#2009-01-19| .
#2009-01-20| 339.28
#2009-01-21| 356.36
#2009-01-22| 337.96
#2009-01-23| 331.24
#2009-01-26| 315.61
#2009-01-27| 318.01
#2009-01-28| 332.31
#2009-01-29| 316.03
#2009-01-30| 309.14
#2009-02-02| 308.07
#2009-02-03| 311.72
#2009-02-04| 319.58
#2009-02-05| 333.83
#2009-02-06| 352.64
#2009-02-09| 347.17
#2009-02-10| 327.66
#2009-02-11| 328.68
#2009-02-12| 320.93
#2009-02-13| 317.03
#2009-02-16| .
#2009-02-17| 293.86
#2009-02-18| 288.76
#2009-02-19| 276.46
#2009-02-20| 271.65
#2009-02-23| 255.51
#2009-02-24| 270.05
#2009-02-25| 258.40
#2009-02-26| 255.21
#2009-02-27| 257.00
#2009-03-02| 232.27
#2009-03-03| 235.98
#2009-03-04| 255.78
#2009-03-05| 236.74
#2009-03-06| 233.69
#2009-03-09| 237.33
#2009-03-10| 258.17
#2009-03-11| 262.59
#2009-03-12| 272.45
#2009-03-13| 270.43
#2009-03-16| 271.10
#2009-03-17| 278.35
#2009-03-18| 287.87
#2009-03-19| 292.66
#2009-03-20| 280.15
#2009-03-23| 312.75
#2009-03-24| 308.63
#2009-03-25| 303.07
#2009-03-26| 319.20
#2009-03-27| 312.99
#2009-03-30| 288.01
#2009-03-31| 293.09
#2009-04-01| 302.77
#2009-04-02| 324.35
#2009-04-03| 334.58
#2009-04-06| 328.65
#2009-04-07| 309.80
#2009-04-08| 310.44
#2009-04-09| 342.78
#2009-04-10| .
#2009-04-13| 344.28
#2009-04-14| 338.40
#2009-04-15| 345.21
#2009-04-16| 353.98
#2009-04-17| 351.98
#2009-04-20| 327.28
#2009-04-21| 336.79
#2009-04-22| 349.62
#2009-04-23| 349.21
#2009-04-24| 364.77
#2009-04-27| 357.80
#2009-04-28| 350.62
#2009-04-29| 366.62
#2009-04-30| 376.89
#2009-05-01| 387.69
#2009-05-04| 401.51
#2009-05-05| 404.42
#2009-05-06| 413.96
#2009-05-07| 386.51
#2009-05-08| 402.28
#2009-05-11| 389.46
#2009-05-12| 384.60
#2009-05-13| 362.55
#2009-05-14| 366.31
#2009-05-15| 363.66
#2009-05-18| 386.27
#2009-05-19| 386.55
#2009-05-20| 385.30
#2009-05-21| 366.42
#2009-05-22| 362.21
#2009-05-25| .
#2009-05-26| 373.62
#2009-05-27| 372.14
#2009-05-28| 369.18
#2009-05-29| 378.87
#2009-06-01| 407.43
#2009-06-02| 408.03
#2009-06-03| 396.92
#2009-06-04| 412.05
#2009-06-05| 414.67
#2009-06-08| 412.87
#2009-06-09| 413.38
#2009-06-10| 409.63
#2009-06-11| 408.83
#2009-06-12| 405.77
#2009-06-15| 388.91
#2009-06-16| 379.74
#2009-06-17| 374.19
#2009-06-18| 370.27
#2009-06-19| 369.46
#2009-06-22| 354.23
#2009-06-23| 360.98
#2009-06-24| 368.44
#2009-06-25| 383.18
#2009-06-26| 381.97
#2009-06-29| 388.14
#2009-06-30| 372.62
#2009-07-01| 376.09
#2009-07-02| 358.05
#2009-07-03| .
#2009-07-06| 354.37
#2009-07-07| 338.39
#2009-07-08| 337.31
#2009-07-09| 339.33
#2009-07-10| 336.60
#2009-07-13| 348.22
#2009-07-14| 349.58
#2009-07-15| 368.35
#2009-07-16| 374.23
#2009-07-17| 373.21
#2009-07-20| 391.89
#2009-07-21| 406.32
#2009-07-22| 403.08
#2009-07-23| 424.09
#2009-07-24| 426.48
#2009-07-27| 431.50
#2009-07-28| 422.87
#2009-07-29| 414.81
#2009-07-30| 429.75
#2009-07-31| 437.69
#2009-08-03| 450.73
#2009-08-04| 463.31
#2009-08-05| 457.94
#2009-08-06| 460.28
#2009-08-07| 471.63
#2009-08-10| 466.49
#2009-08-11| 455.53
#2009-08-12| 467.44
#2009-08-13| 469.39
#2009-08-14| 455.61
#2009-08-17| 434.02
#2009-08-18| 450.74
#2009-08-19| 447.73
#2009-08-20| 450.69
#2009-08-21| 465.71
#2009-08-24| 467.74
#2009-08-25| 474.49
#2009-08-26| 465.35
#2009-08-27| 463.46
#2009-08-28| 459.47
#2009-08-31| 450.03
#2009-09-01| 436.62
#2009-09-02| 431.53
#2009-09-03| 441.17
#2009-09-04| 451.35
#2009-09-07| .
#2009-09-08| 457.50
#2009-09-09| 467.07
#2009-09-10| 467.63
#2009-09-11| 468.79
#2009-09-14| 473.79
#2009-09-15| 490.44
#2009-09-16| 493.35
#2009-09-17| 500.12
#2009-09-18| 493.60
#2009-09-21| 486.20
#2009-09-22| 497.74
#2009-09-23| 488.48
#2009-09-24| 477.84
#2009-09-25| 473.48
#2009-09-28| 477.55
#2009-09-29| 477.31
#2009-09-30| 475.34
#2009-10-01| 455.93
#2009-10-02| 450.52
#2009-10-05| 465.17
#2009-10-06| 474.20
#2009-10-07| 474.49
#2009-10-08| 485.95
#2009-10-09| 488.51
#2009-10-12| 485.01
#2009-10-13| 482.45
#2009-10-14| 497.19
#2009-10-15| 500.75
#2009-10-16| 497.24
#2009-10-19| 520.43
#2009-10-20| 526.77
#2009-10-21| 529.22
#2009-10-22| 531.90
#2009-10-23| 528.05
#2009-10-26| 525.07
#2009-10-27| 512.84
#2009-10-28| 493.37
#2009-10-29| 515.29
#2009-10-30| 494.47
#2009-11-02| 500.58
#2009-11-03| 512.08
#2009-11-04| 508.92
#2009-11-05| 526.99
#2009-11-06| 520.72
#2009-11-09| 538.87
#2009-11-10| 537.76
#2009-11-11| 538.69
#2009-11-12| 527.51
#2009-11-13| 531.57
#2009-11-16| 545.60
#2009-11-17| 542.42
#2009-11-18| 546.68
#2009-11-19| 537.44
#2009-11-20| 531.28
#2009-11-23| 534.69
#2009-11-24| 533.26
#2009-11-25| 543.17
#2009-11-26| .
#2009-11-27| 528.72
#2009-11-30| 534.49
#2009-12-01| 547.91
#2009-12-02| 537.03
#2009-12-03| 533.79
#2009-12-04| 535.08
#2009-12-07| 531.33
#2009-12-08| 522.04
#2009-12-09| 525.30
#2009-12-10| 527.08
#2009-12-11| 528.49
#2009-12-14| 534.91
#2009-12-15| 533.93
#2009-12-16| 536.28
#2009-12-17| 531.79
#2009-12-18| 533.92
#2009-12-21| 542.39
#2009-12-22| 549.44
#2009-12-23| 550.27
#2009-12-24| 551.96
#2009-12-25| .
#2009-12-28| 549.86
#2009-12-29| 544.70
#2009-12-30| 543.58
#2009-12-31| 535.57
#2010-01-01| .
#2010-01-04| 554.03
#2010-01-05| 559.99
#2010-01-06| 561.75
#2010-01-07| 568.82
#2010-01-08| 580.58
#2010-01-11| 600.34
#2010-01-12| 583.31
#2010-01-13| 588.59
#2010-01-14| 586.82
#2010-01-15| 571.79
#2010-01-18| .
#2010-01-19| 580.75
#2010-01-20| 568.00
#2010-01-21| 548.37
#2010-01-22| 526.05
#2010-01-25| 530.11
#2010-01-26| 529.85
#2010-01-27| 519.22
#2010-01-28| 507.40
#2010-01-29| 503.83
#2010-02-01| 514.74
#2010-02-02| 526.46
#2010-02-03| 524.84
#2010-02-04| 502.93
#2010-02-05| 503.35
#2010-02-08| 497.83
#2010-02-09| 517.01
#2010-02-10| 513.99
#2010-02-11| 537.65
#2010-02-12| 539.39
#2010-02-15| .
#2010-02-16| 550.98
#2010-02-17| 559.28
#2010-02-18| 563.76
#2010-02-19| 565.42
#2010-02-22| 561.10
#2010-02-23| 549.44
#2010-02-24| 552.60
#2010-02-25| 554.91
#2010-02-26| 558.13
#2010-03-01| 568.31
#2010-03-02| 571.24
#2010-03-03| 578.68
#2010-03-04| 579.22
#2010-03-05| 589.12
#2010-03-08| 586.77
#2010-03-09| 591.62
#2010-03-10| 587.53
#2010-03-11| 584.06
#2010-03-12| 595.11
#2010-03-15| 589.67
#2010-03-16| 594.39
#2010-03-17| 599.87
#2010-03-18| 595.61
#2010-03-19| 590.76
#2010-03-22| 600.63
#2010-03-23| 619.60
#2010-03-24| 612.86
#2010-03-25| 611.82
#2010-03-26| 614.55
#2010-03-29| 623.96
#2010-03-30| 621.27
#2010-03-31| 612.73
#2010-04-01| 620.85
#2010-04-02| .
#2010-04-05| 636.07
#2010-04-06| 636.33
#2010-04-07| 630.13
#2010-04-08| 632.52
#2010-04-09| 643.37
#2010-04-12| 647.95
#2010-04-13| 648.41
#2010-04-14| 657.88
#2010-04-15| 661.23
#2010-04-16| 647.83
#2010-04-19| 647.16
#2010-04-20| 649.20
#2010-04-21| 650.45
#2010-04-22| 657.44
#2010-04-23| 668.31
#2010-04-26| 680.71
#2010-04-27| 656.14
#2010-04-28| 659.47
#2010-04-29| 672.82
#2010-04-30| 650.14
#2010-05-03| 665.50
#2010-05-04| 636.71
#2010-05-05| 628.75
#2010-05-06| 605.84
#2010-05-07| 592.96
#2010-05-10| 636.85
#2010-05-11| 634.66
#2010-05-12| 653.62
#2010-05-13| 644.63
#2010-05-14| 624.24
#2010-05-17| 615.24
#2010-05-18| 607.14
#2010-05-19| 600.51
#2010-05-20| 570.25
#2010-05-21| 588.11
#2010-05-24| 573.99
#2010-05-25| 574.01
#2010-05-26| 580.21
#2010-05-27| 609.45
#2010-05-28| 595.08
#2010-05-31| .
#2010-06-01| 580.73
#2010-06-02| 604.79
#2010-06-03| 608.54
#2010-06-04| 575.00
#2010-06-07| 553.85
#2010-06-08| 561.78
#2010-06-09| 564.62
#2010-06-10| 597.21
#2010-06-11| 602.48
#2010-06-14| 602.59
#2010-06-15| 625.41
#2010-06-16| 626.19
#2010-06-17| 625.76
#2010-06-18| 628.91
#2010-06-21| 634.49
#2010-06-22| 616.15
#2010-06-23| 618.95
#2010-06-24| 608.35
#2010-06-25| 621.45
#2010-06-28| 612.07
#2010-06-29| 578.67
#2010-06-30| 573.33
#2010-07-01| 569.81
#2010-07-02| 565.16
#2010-07-05| .
#2010-07-06| 565.74
#2010-07-07| 589.48
#2010-07-08| 597.98
#2010-07-09| 610.51
#2010-07-12| 604.85
#2010-07-13| 629.18
#2010-07-14| 631.37
#2010-07-15| 630.08
#2010-07-16| 609.74
#2010-07-19| 617.28
#2010-07-20| 632.06
#2010-07-21| 637.06
#2010-07-22| 653.09
#2010-07-23| 667.57
#2010-07-26| 674.54
#2010-07-27| 667.93
#2010-07-28| 669.27
#2010-07-29| 667.48
#2010-07-30| 676.49
#2010-08-02| 687.83
#2010-08-03| 679.31
#2010-08-04| 686.64
#2010-08-05| 689.32
#2010-08-06| 686.69
#2010-08-09| 692.70
#2010-08-10| 683.90
#2010-08-11| 654.85
#2010-08-12| 649.46
#2010-08-13| 647.48
#2010-08-16| 653.48
#2010-08-17| 671.13
#2010-08-18| 668.97
#2010-08-19| 661.38
#2010-08-20| 657.20
#2010-08-23| 638.37
#2010-08-24| 624.41
#2010-08-25| 622.99
#2010-08-26| 616.58
#2010-08-27| 638.19
#2010-08-30| 622.09
#2010-08-31| 626.43
#2010-09-01| 660.43
#2010-09-02| 672.30
#2010-09-03| 684.61
#2010-09-06| .
#2010-09-07| 674.62
#2010-09-08| 683.72
#2010-09-09| 680.22
#2010-09-10| 686.01
#2010-09-13| 700.44
#2010-09-14| 698.89
#2010-09-15| 698.82
#2010-09-16| 698.38
#2010-09-17| 712.56
#2010-09-20| 728.34
#2010-09-21| 732.27
#2010-09-22| 728.14
#2010-09-23| 722.05
#2010-09-24| 746.25
#2010-09-27| 741.81
#2010-09-28| 745.26
#2010-09-29| 745.92
#2010-09-30| 736.47
#2010-10-01| 733.43
#2010-10-04| 724.82
#2010-10-05| 749.76
#2010-10-06| 752.01
#2010-10-07| 749.50
#2010-10-08| 769.34
#2010-10-11| 769.22
#2010-10-12| 764.51
#2010-10-13| 771.60
#2010-10-14| 769.10
#2010-10-15| 772.03
#2010-10-18| 770.91
#2010-10-19| 754.50
#2010-10-20| 772.44
#2010-10-21| 772.23
#2010-10-22| 768.36
#2010-10-25| 772.09
#2010-10-26| 759.88
#2010-10-27| 756.06
#2010-10-28| 753.69
#2010-10-29| 760.42
#2010-11-01| 763.03
#2010-11-02| 773.82
#2010-11-03| 774.57
#2010-11-04| 804.28
#2010-11-05| 807.61
#2010-11-08| 801.99
#2010-11-09| 790.97
#2010-11-10| 798.03
#2010-11-11| 799.35
#2010-11-12| 782.50
#2010-11-15| 796.05
#2010-11-16| 780.96
#2010-11-17| 785.67
#2010-11-18| 801.82
#2010-11-19| 809.15
#2010-11-22| 807.99
#2010-11-23| 796.28
#2010-11-24| 814.60
#2010-11-25| .
#2010-11-26| 809.35
#2010-11-29| 802.35
#2010-11-30| 803.08
#2010-12-01| 826.56
#2010-12-02| 843.00
#2010-12-03| 847.03
#2010-12-06| 850.26
#2010-12-07| 861.60
#2010-12-08| 855.35
#2010-12-09| 855.77
#2010-12-10| 862.89
#2010-12-13| 870.41
#2010-12-14| 876.79
#2010-12-15| 879.97
#2010-12-16| 882.26
#2010-12-17| 876.64
#2010-12-20| 884.32
#2010-12-21| 899.38
#2010-12-22| 897.17
#2010-12-23| 895.69
#2010-12-24| .
#2010-12-27| 893.19
#2010-12-28| 892.87
#2010-12-29| 894.45
#2010-12-30| 894.54
#2010-12-31| 892.85
#2011-01-03| 901.34
#2011-01-04| 894.69
#2011-01-05| 903.08
#2011-01-06| 895.51
#2011-01-07| 895.06
#2011-01-10| 898.96
#2011-01-11| 906.35
#2011-01-12| 911.57
#2011-01-13| 918.70
#2011-01-14| 918.27
#2011-01-17| .
#2011-01-18| 932.42
#2011-01-19| 919.60
#2011-01-20| 904.51
#2011-01-21| 898.04
#2011-01-24| 908.89
#2011-01-25| 908.80
#2011-01-26| 924.56
#2011-01-27| 926.96
#2011-01-28| 907.67
#2011-01-31| 922.57
#2011-02-01| 927.78
#2011-02-02| 930.05
#2011-02-03| 929.62
#2011-02-04| 936.22
#2011-02-07| 945.94
#2011-02-08| 945.07
#2011-02-09| 940.66
#2011-02-10| 946.50
#2011-02-11| 962.56
#2011-02-14| 965.18
#2011-02-15| 958.02
#2011-02-16| 967.88
#2011-02-17| 967.78
#2011-02-18| 973.12
#2011-02-21| .
#2011-02-22| 933.91
#2011-02-23| 912.31
#2011-02-24| 915.54
#2011-02-25| 928.05
#2011-02-28| 931.90
#2011-03-01| 913.55
#2011-03-02| 917.20
#2011-03-03| 946.85
#2011-03-04| 937.78
#2011-03-07| 922.22
#2011-03-08| 932.83
#2011-03-09| 922.49
#2011-03-10| 896.80
#2011-03-11| 906.86
#2011-03-14| 910.60
#2011-03-15| 907.85
#2011-03-16| 902.31
#2011-03-17| 922.34
#2011-03-18| 931.78
#2011-03-21| 954.27
#2011-03-22| 944.96
#2011-03-23| 946.65
#2011-03-24| 961.75
#2011-03-25| 968.93
#2011-03-28| 966.84
#2011-03-29| 978.16
#2011-03-30| 988.83
#2011-03-31| 998.09
#2011-04-01|1013.20
#2011-04-04|1016.42
#2011-04-05|1009.31
#2011-04-06| 998.93
#2011-04-07| 992.38
#2011-04-08| 984.32
#2011-04-11| 974.73
#2011-04-12| 956.90
#2011-04-13| 960.59
#2011-04-14| 963.11
#2011-04-15| 964.13
#2011-04-18| 939.70
#2011-04-19| 958.09
#2011-04-20| 978.07
#2011-04-21| 989.66
#2011-04-22| .
#2011-04-25| 984.09
#2011-04-26|1013.85
#2011-04-27|1019.14
#2011-04-28|1011.74
#2011-04-29|1026.20
#2011-05-02|1019.30
#2011-05-03|1002.63
#2011-05-04| 983.53
#2011-05-05| 974.75
#2011-05-06| 979.83
#2011-05-09| 989.27
#2011-05-10|1000.36
#2011-05-11| 973.70
#2011-05-12| 965.31
#2011-05-13| 943.45
#2011-05-16| 941.35
#2011-05-17| 917.24
#2011-05-18| 933.89
#2011-05-19| 935.72
#2011-05-20| 922.95
#2011-05-23| 900.68
#2011-05-24| 898.17
#2011-05-25| 913.14
#2011-05-26| 918.83
#2011-05-27| 922.55
#2011-05-30| .
#2011-05-31| 929.91
#2011-06-01| 890.19
#2011-06-02| 903.25
#2011-06-03| 888.85
#2011-06-06| 881.88
#2011-06-07| 880.17
#2011-06-08| 862.64
#2011-06-09| 873.82
#2011-06-10| 854.95
#2011-06-13| 844.47
#2011-06-14| 866.01
#2011-06-15| 844.53
#2011-06-16| 841.34
#2011-06-17| 845.05
#2011-06-20| 857.45
#2011-06-21| 884.50
#2011-06-22| 876.80
#2011-06-23| 881.16
#2011-06-24| 869.55
#2011-06-27| 876.24
#2011-06-28| 898.57
#2011-06-29| 900.74
#2011-06-30| 920.70
#2011-07-01| 944.64
#2011-07-04| .
#2011-07-05| 942.17
#2011-07-06| 946.98
#2011-07-07| 965.06
#2011-07-08| 954.38
#2011-07-11| 927.48
#2011-07-12| 916.61
#2011-07-13| 926.10
#2011-07-14| 915.92
#2011-07-15| 924.18
#2011-07-18| 909.69
#2011-07-19| 927.23
#2011-07-20| 928.74
#2011-07-21| 940.16
#2011-07-22| 915.45
#2011-07-25| 920.30
#2011-07-26| 907.97
#2011-07-27| 878.26
#2011-07-28| 865.64
#2011-07-29| 859.82
#2011-08-01| 863.01
#2011-08-02| 830.64
#2011-08-03| 829.36
#2011-08-04| 773.61
#2011-08-05| 776.79
#2011-08-08| 706.01
#2011-08-09| 750.54
#2011-08-10| 717.12
#2011-08-11| 757.35
#2011-08-12| 774.24
#2011-08-15| 790.43
#2011-08-16| 774.02
#2011-08-17| 761.63
#2011-08-18| 714.73
#2011-08-19| 693.06
#2011-08-22| 694.51
#2011-08-23| 724.75
#2011-08-24| 747.40
#2011-08-25| 728.74
#2011-08-26| 750.04
#2011-08-29| 782.53
#2011-08-30| 792.92
#2011-08-31| 800.76
#2011-09-01| 783.87
#2011-09-02| 757.81
#2011-09-05| .
#2011-09-06| 754.02
#2011-09-07| 782.22
#2011-09-08| 767.41
#2011-09-09| 743.25
#2011-09-12| 739.88
#2011-09-13| 757.50
#2011-09-14| 768.67
#2011-09-15| 783.97
#2011-09-16| 778.30
#2011-09-19| 767.66
#2011-09-20| 753.67
#2011-09-21| 718.49
#2011-09-22| 671.09
#2011-09-23| 672.20
#2011-09-26| 692.01
#2011-09-27| 705.48
#2011-09-28| 679.52
#2011-09-29| 682.84
#2011-09-30| 655.87
#2011-10-03| 630.40
#2011-10-04| 652.45
#2011-10-05| 675.32
#2011-10-06| 693.42
#2011-10-07| 683.81
#2011-10-10| 717.64
#2011-10-11| 734.36
#2011-10-12| 740.47
#2011-10-13| 735.16
#2011-10-14| 756.99
#2011-10-17| 730.63
#2011-10-18| 753.13
#2011-10-19| 740.49
#2011-10-20| 746.93
#2011-10-21| 773.34
#2011-10-24| 807.66
#2011-10-25| 789.46
#2011-10-26| 800.85
#2011-10-27| 844.47
#2011-10-28| 849.69
#2011-10-31| 824.46
#2011-11-01| 800.19
#2011-11-02| 815.89
#2011-11-03| 837.61
#2011-11-04| 836.18
#2011-11-07| 830.14
#2011-11-08| 837.13
#2011-11-09| 798.73
#2011-11-10| 803.69
#2011-11-11| 829.48
#2011-11-14| 825.76
#2011-11-15| 831.72
#2011-11-16| 825.07
#2011-11-17| 806.66
#2011-11-18| 803.49
#2011-11-21| 781.27
#2011-11-22| 770.38
#2011-11-23| 761.33
#2011-11-24| .
#2011-11-25| 753.73
#2011-11-28| 791.09
#2011-11-29| 781.97
#2011-11-30| 838.71
#2011-12-01| 833.66
#2011-12-02| 829.03
#2011-12-05| 832.87
#2011-12-06| 830.80
#2011-12-07| 824.52
#2011-12-08| 803.22
#2011-12-09| 827.42
#2011-12-12| 805.18
#2011-12-13| 784.89
#2011-12-14| 757.91
#2011-12-15| 758.82
#2011-12-16| 758.56
#2011-12-19| 753.20
#2011-12-20| 789.51
#2011-12-21| 785.51
#2011-12-22| 790.50
#2011-12-23| 797.61
#2011-12-26| .
#2011-12-27| 793.20
#2011-12-28| 777.10
#2011-12-29| 787.43
#2011-12-30| 786.19
#2012-01-02| .
#2012-01-03| 810.11
#2012-01-04| 818.78
#2012-01-05| 831.29
#2012-01-06| 831.68
#2012-01-09| 842.79
#2012-01-10| 864.69
#2012-01-11| 865.86
#2012-01-12| 876.14
#2012-01-13| 876.19
#2012-01-16| .
#2012-01-17| 881.95
#2012-01-18| 895.19
#2012-01-19| 909.27
#2012-01-20| 907.03
#2012-01-23| 912.74
#2012-01-24| 916.02
#2012-01-25| 936.28
#2012-01-26| 939.10
#2012-01-27| 940.40
#2012-01-30| 931.72
#2012-01-31| 921.13
#2012-02-01| 932.10
#2012-02-02| 938.81
#2012-02-03| 967.76
#2012-02-06| 964.95
#2012-02-07| 962.42
#2012-02-08| 963.47
#2012-02-09| 957.07
#2012-02-10| 947.72
#2012-02-13| 964.76
#2012-02-14| 964.26
#2012-02-15| 945.17
#2012-02-16| 956.22
#2012-02-17| 958.50
#2012-02-20| .
#2012-02-21| 966.50
#2012-02-22| 970.39
#2012-02-23| 970.95
#2012-02-24| 966.39
#2012-02-27| 966.17
#2012-02-28| 968.36
#2012-02-29| 954.86
#2012-03-01| 954.31
#2012-03-02| 941.91
#2012-03-05| 930.62
#2012-03-06| 896.99
#2012-03-07| 911.19
#2012-03-08| 926.37
#2012-03-09| 925.87
#2012-03-12| 916.57
#2012-03-13| 951.57
#2012-03-14| 945.05
#2012-03-15| 955.26
#2012-03-16| 960.63
#2012-03-19| 960.90
#2012-03-20| 938.50
#2012-03-21| 931.12
#2012-03-22| 909.64
#2012-03-23| 919.04
#2012-03-26| 932.66
#2012-03-27| 925.48
#2012-03-28| 899.07
#2012-03-29| 908.63
#2012-03-30| 912.15
#2012-04-02| 922.06
#2012-04-03| 913.25
#2012-04-04| 905.09
#2012-04-05| 905.01
#2012-04-06| .
#2012-04-09| 885.69
#2012-04-10| 858.39
#2012-04-11| 864.45
#2012-04-12| 897.18
#2012-04-13| 889.37
#2012-04-16| 892.94
#2012-04-17| 908.23
#2012-04-18| 911.39
#2012-04-19| 900.99
#2012-04-20| 903.23
#2012-04-23| 892.86
#2012-04-24| 903.07
#2012-04-25| 886.50
#2012-04-26| 894.35
#2012-04-27| 900.78
#2012-04-30| 886.54
#2012-05-01| 882.83
#2012-05-02| 887.95
#2012-05-03| 871.24
#2012-05-04| 850.24
#2012-05-07| 841.79
#2012-05-08| 841.14
#2012-05-09| 831.78
#2012-05-10| 825.87
#2012-05-11| 826.86
#2012-05-14| 811.58
#2012-05-15| 802.02
#2012-05-16| 789.56
#2012-05-17| 761.11
#2012-05-18| 764.55
#2012-05-21| 791.08
#2012-05-22| 789.81
#2012-05-23| 797.76
#2012-05-24| 788.78
#2012-05-25| 779.96
#2012-05-28| .
#2012-05-29| 799.86
#2012-05-30| 781.86
#2012-05-31| 762.31
#2012-06-01| 740.97
#2012-06-04| 726.51
#2012-06-05| 734.34
#2012-06-06| 759.62
#2012-06-07| 760.50
#2012-06-08| 768.08
#2012-06-11| 745.62
#2012-06-12| 764.67
#2012-06-13| 748.61
#2012-06-14| 756.70
#2012-06-15| 766.68
#2012-06-18| 764.63
#2012-06-19| 784.55
#2012-06-20| 774.74
#2012-06-21| 751.30
#2012-06-22| 751.34
#2012-06-25| 734.11
#2012-06-26| 737.92
#2012-06-27| 744.17
#2012-06-28| 750.28
#2012-06-29| 778.35
#2012-07-02| 766.85
#2012-07-03| 788.98
#2012-07-04| .
#2012-07-05| 789.50
#2012-07-06| 769.42
#2012-07-09| 760.78
#2012-07-10| 730.50
#2012-07-11| 722.36
#2012-07-12| 725.02
#2012-07-13| 739.92
#2012-07-16| 729.42
#2012-07-17| 731.54
#2012-07-18| 740.02
#2012-07-19| 741.64
#2012-07-20| 730.52
#2012-07-23| 731.80
#2012-07-24| 726.87
#2012-07-25| 731.36
#2012-07-26| 748.14
#2012-07-27| 777.18
#2012-07-30| 769.32
#2012-07-31| 767.69
#2012-08-01| 758.98
#2012-08-02| 754.36
#2012-08-03| 772.72
#2012-08-06| 782.06
#2012-08-07| 794.51
#2012-08-08| 795.27
#2012-08-09| 799.82
#2012-08-10| 805.29
#2012-08-13| 802.29
#2012-08-14| 799.08
#2012-08-15| 786.60
#2012-08-16| 797.61
#2012-08-17| 806.84
#2012-08-20| 809.45
#2012-08-21| 809.04
#2012-08-22| 798.64
#2012-08-23| 788.56
#2012-08-24| 787.92
#2012-08-27| 777.74
#2012-08-28| 769.32
#2012-08-29| 773.42
#2012-08-30| 763.46
#2012-08-31| 771.76
#2012-09-03| .
#2012-09-04| 754.81
#2012-09-05| 756.05
#2012-09-06| 780.21
#2012-09-07| 803.15
#2012-09-10| 791.58
#2012-09-11| 802.61
#2012-09-12| 807.57
#2012-09-13| 822.03
#2012-09-14| 843.74
#2012-09-17| 830.79
#2012-09-18| 833.02
#2012-09-19| 839.70
#2012-09-20| 829.16
#2012-09-21| 824.57
#2012-09-24| 821.59
#2012-09-25| 795.64
#2012-09-26| 793.09
#2012-09-27| 798.45
#2012-09-28| 794.64
#2012-10-01| 793.26
#2012-10-02| 793.59
#2012-10-03| 791.20
#2012-10-04| 801.43
#2012-10-05| 799.23
#2012-10-08| 799.55
#2012-10-09| 791.02
#2012-10-10| 776.46
#2012-10-11| 778.40
#2012-10-12| 779.87
#2012-10-15| 785.16
#2012-10-16| 801.47
#2012-10-17| 813.88
#2012-10-18| 819.66
#2012-10-19| 801.49
#2012-10-22| 811.64
#2012-10-23| 801.02
#2012-10-24| 791.66
#2012-10-25| 802.53
#2012-10-26| 809.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 811.03
#2012-11-01| 838.45
#2012-11-02| 826.94
#2012-11-05| 832.61
#2012-11-06| 839.55
#2012-11-07| 811.70
#2012-11-08| 800.76
#2012-11-09| 807.33
#2012-11-12| 813.45
#2012-11-13| 804.59
#2012-11-14| 785.97
#2012-11-15| 788.44
#2012-11-16| 791.97
#2012-11-19| 807.93
#2012-11-20| 806.04
#2012-11-21| 799.16
#2012-11-22| .
#2012-11-23| 810.44
#2012-11-26| 814.07
#2012-11-27| 810.65
#2012-11-28| 817.36
#2012-11-29| 824.82
#2012-11-30| 816.77
#2012-12-03| 809.28
#2012-12-04| 809.47
#2012-12-05| 823.79
#2012-12-06| 821.69
#2012-12-07| 830.72
#2012-12-10| 836.72
#2012-12-11| 841.19
#2012-12-12| 848.71
#2012-12-13| 846.01
#2012-12-14| 850.67
#2012-12-17| 855.01
#2012-12-18| 867.09
#2012-12-19| 864.16
#2012-12-20| 863.04
#2012-12-21| 855.05
#2012-12-24| 851.83
#2012-12-25| 851.83
#2012-12-26| 853.02
#2012-12-27| 852.19
#2012-12-28| 843.22
#2012-12-31| 865.72
#2013-01-01| 865.72
#2013-01-02| 896.14
#2013-01-03| 898.58
#2013-01-04| 903.89
#2013-01-07| 902.35
#2013-01-08| 893.33
#2013-01-09| 900.70
#2013-01-10| 905.87
#2013-01-11| 903.08
#2013-01-14| 902.31
#2013-01-15| 906.94
#2013-01-16| 903.76
#2013-01-17| 911.79
#2013-01-18| 922.83
#2013-01-21| 922.83
#2013-01-22| 927.80
#2013-01-23| 922.33
#2013-01-24| 926.06
#2013-01-25| 926.82
#2013-01-28| 933.90
#2013-01-29| 941.58
#2013-01-30| 938.77
#2013-01-31| 934.11
#2013-02-01| 943.95
#2013-02-04| 932.87
#2013-02-05| 938.17
#2013-02-06| 938.00
#2013-02-07| 927.08
#2013-02-08| 933.96
#2013-02-11| 934.59
#2013-02-12| 940.11
#2013-02-13| 930.87
#2013-02-14| 929.21
#2013-02-15| 925.68
#2013-02-18| 925.68
#2013-02-19| 929.50
#2013-02-20| 906.56
#2013-02-21| 891.05
#2013-02-22| 893.72
#2013-02-25| 873.50
#2013-02-26| 883.44
#2013-02-27| 903.18
#2013-02-28| 903.94
#2013-03-01| 897.32
#2013-03-04| 888.89
#2013-03-05| 904.57
#2013-03-06| 901.23
#2013-03-07| 904.68
#2013-03-08| 917.73
#2013-03-11| 922.04
#2013-03-12| 911.77
#2013-03-13| 912.42
#2013-03-14| 913.66
#2013-03-15| 913.53
#2013-03-18| 912.62
#2013-03-19| 901.90
#2013-03-20| 892.71
#2013-03-21| 884.79
#2013-03-22| 889.43
#2013-03-25| 880.42
#2013-03-26| 887.34
#2013-03-27| 889.52
#2013-03-28| 890.60
#2013-03-29| 890.60
#2013-04-01| 875.97
#2013-04-02| 868.31
#2013-04-03| 860.84
#2013-04-04| 866.73
#2013-04-05| 864.94
#2013-04-08| 865.76
#2013-04-09| 877.50
#2013-04-10| 887.31
#2013-04-11| 885.18
#2013-04-12| 875.85
#2013-04-15| 839.34
#2013-04-16| 846.82
#2013-04-17| 832.84
#2013-04-18| 827.69
#2013-04-19| 834.44
#2013-04-22| 847.12
#2013-04-23| 855.18
#2013-04-24| 859.90
#2013-04-25| 870.45
#2013-04-26| 867.10
#2013-04-29| 879.05
#2013-04-30| 872.43
#2013-05-01| 854.63
#2013-05-02| 871.14
#2013-05-03| 895.13
#2013-05-06| 899.94
#2013-05-07| 914.79
#2013-05-08| 923.42
#2013-05-09| 918.91
#2013-05-10| 913.57
#2013-05-13| 908.87
#2013-05-14| 913.27
#2013-05-15| 903.32
#2013-05-16| 899.39
#2013-05-17| 904.63
#2013-05-20| 913.38
#2013-05-21| 913.31
#2013-05-22| 904.29
#2013-05-23| 901.92
#2013-05-24| 893.70
#2013-05-27| 893.70
#2013-05-28| 897.87
#2013-05-29| 901.86
#2013-05-30| 903.54
#2013-05-31| 900.76
#2013-06-03| 902.90
#2013-06-04| 897.74
#2013-06-05| 880.96
#2013-06-06| 883.56
#2013-06-07| 893.53
#2013-06-10| 888.45
#2013-06-11| 879.46
#2013-06-12| 870.45
#2013-06-13| 889.09
#2013-06-14| 877.10
#2013-06-17| 876.94
#2013-06-18| 883.37
#2013-06-19| 877.96
#2013-06-20| 857.45
#2013-06-21| 852.76
#2013-06-24| 832.88
#2013-06-25| 844.42
#2013-06-26| 846.05
#2013-06-27| 856.68
#2013-06-28| 849.72
#2013-07-01| 855.19
#2013-07-02| 851.57
#2013-07-03| 846.81
#2013-07-04| 846.81
#2013-07-05| 854.78
#2013-07-08| 859.25
#2013-07-09| 878.33
#2013-07-10| 874.42
#2013-07-11| 893.41
#2013-07-12| 895.05
#2013-07-15| 899.26
#2013-07-16| 898.16
#2013-07-17| 893.15
#2013-07-18| 895.28
#2013-07-19| 897.45
#2013-07-22| 901.81
#2013-07-23| 896.22
#2013-07-24| 879.18
#2013-07-25| 875.49
#2013-07-26| 873.85
#2013-07-29| 878.70
#2013-07-30| 884.81
#2013-07-31| 889.20
#2013-08-01| 901.39
#2013-08-02| 902.45
#2013-08-05| 897.30
#2013-08-06| 885.35
#2013-08-07| 881.92
#2013-08-08| 896.09
#2013-08-09| 897.81
#2013-08-12| 911.95
#2013-08-13| 916.81
#2013-08-14| 908.76
#2013-08-15| 908.22
#2013-08-16| 904.66
#2013-08-19| 898.61
#2013-08-20| 898.47
#2013-08-21| 890.23
#2013-08-22| 906.29
#2013-08-23| 904.38
#2013-08-26| 905.19
#2013-08-27| 889.79
#2013-08-28| 890.93
#2013-08-29| 891.89
#2013-08-30| 888.88
#2013-09-02| 888.88
#2013-09-03| 890.73
#2013-09-04| 901.42
#2013-09-05| 898.11
#2013-09-06| 899.63
#2013-09-09| 919.23
#2013-09-10| 930.04
#2013-09-11| 933.20
#2013-09-12| 928.96
#2013-09-13| 929.96
#2013-09-16| 936.04
#2013-09-17| 933.56
#2013-09-18| 944.31
#2013-09-19| 948.24
#2013-09-20| 931.41
#2013-09-23| 929.64
#2013-09-24| 931.20
#2013-09-25| 928.71
#2013-09-26| 925.63
#2013-09-27| 919.93
#2013-09-30| 914.58
#2013-10-01| 920.59
#2013-10-02| 924.19
#2013-10-03| 918.42
#2013-10-04| 924.41
#2013-10-07| 915.23
#2013-10-08| 906.05
#2013-10-09| 909.58
#2013-10-10| 924.65
#2013-10-11| 927.05
#2013-10-14| 935.75
#2013-10-15| 927.41
#2013-10-16| 934.52
#2013-10-17| 939.41
#2013-10-18| 951.99
#2013-10-21| 953.69
#2013-10-22| 964.43
#2013-10-23| 940.39
#2013-10-24| 949.69
#2013-10-25| 947.44
#2013-10-28| 944.25
#2013-10-29| 927.86
#2013-10-30| 917.79
#2013-10-31| 917.87
#2013-11-01| 921.16
#2013-11-04| 928.58
#2013-11-05| 931.70
#2013-11-06| 931.15
#2013-11-07| 920.18
#2013-11-08| 927.78
#2013-11-11| 928.05
#2013-11-12| 927.72
#2013-11-13| 935.59
#2013-11-14| 936.53
#2013-11-15| 936.36
#2013-11-18| 937.12
#2013-11-19| 927.16
#2013-11-20| 925.94
#2013-11-21| 924.96
#2013-11-22| 932.43
#2013-11-25| 939.68
#2013-11-26| 938.64
#2013-11-27| 943.91
#2013-11-28| 943.91
#2013-11-29| 945.00
#2013-12-02| 942.62
#2013-12-03| 931.68
#2013-12-04| 935.89
#2013-12-05| 936.33
#2013-12-06| 947.46
#2013-12-09| 956.63
#2013-12-10| 961.41
#2013-12-11| 946.16
#2013-12-12| 946.01
#2013-12-13| 950.90
#2013-12-16| 967.71
#2013-12-17| 965.62
#2013-12-18| 980.03
#2013-12-19| 977.21
#2013-12-20| 984.95
#2013-12-23| 993.54
#2013-12-24|1000.76
#2013-12-25|1000.76
#2013-12-26|1003.99
#2013-12-27|1003.69
#2013-12-30|1004.54
#2013-12-31|1008.43
#2014-01-01|1008.43
#2014-01-02| 994.34
#2014-01-03| 997.32
#2014-01-06| 989.03
#2014-01-07| 993.05
#2014-01-08| 991.52
#2014-01-09| 992.83
#2014-01-10|1000.00
#2014-01-13| 990.40
#2014-01-14| 998.35
#2014-01-15|1009.38
#2014-01-16|1011.23
#2014-01-17|1008.04
#2014-01-20| .
#2014-01-21|1003.97
#2014-01-22| 995.23
#2014-01-23| 983.75
#2014-01-24| 949.68
#2014-01-27| 969.29
#2014-01-28| 982.98
#2014-01-29| 971.77
#2014-01-30| 987.34
#2014-01-31| 986.14
#2014-02-03| 963.05
#2014-02-04| 973.75
#2014-02-05| 971.75
#2014-02-06| 992.82
#2014-02-07|1006.01
#2014-02-10|1002.66
#2014-02-11|1011.21
#2014-02-12|1021.59
#2014-02-13|1024.27
#2014-02-14|1032.46
#2014-02-17| .
#2014-02-18|1034.74
#2014-02-19|1025.51
#2014-02-20|1038.13
#2014-02-21|1040.89
#2014-02-24|1049.73
#2014-02-25|1042.83
#2014-02-26|1048.34
#2014-02-27|1049.35
#2014-02-28|1055.96
#2014-03-03|1049.05
#2014-03-04|1059.59
#2014-03-05|1054.43
#2014-03-06|1065.81
#2014-03-07|1065.33
#2014-03-10|1057.55
#2014-03-11|1058.63
#2014-03-12|1058.89
#2014-03-13|1044.95
#2014-03-14|1039.69
#2014-03-17|1050.77
#2014-03-18|1057.12
#2014-03-19|1051.31
#2014-03-20|1054.32
#2014-03-21|1068.12
#2014-03-24|1057.31
#2014-03-25|1071.12
#2014-03-26|1059.62
#2014-03-27|1058.98
#2014-03-28|1070.87
#2014-03-31|1082.82
#2014-04-01|1087.12
#2014-04-02|1101.96
#2014-04-03|1099.18
#2014-04-04|1087.79
#2014-04-07|1072.10
#2014-04-08|1085.95
#2014-04-09|1098.47
#2014-04-10|1081.59
#2014-04-11|1070.20
#2014-04-14|1078.01
#2014-04-15|1077.53
#2014-04-16|1093.13
#2014-04-17|1095.00
#2014-04-18| .
#2014-04-21|1095.41
#2014-04-22|1101.53
#2014-04-23|1101.43
#2014-04-24|1112.67
#2014-04-25|1101.68
#2014-04-28|1096.35
#2014-04-29|1104.72
#2014-04-30|1107.07
#2014-05-01|1105.83
#2014-05-02|1099.42
#2014-05-05|1095.87
#2014-05-06|1089.35
#2014-05-07|1097.79
#2014-05-08|1100.23
#2014-05-09|1097.47
#2014-05-12|1111.13
#2014-05-13|1113.70
#2014-05-14|1100.14
#2014-05-15|1086.96
#2014-05-16|1092.86
#2014-05-19|1093.03
#2014-05-20|1070.03
#2014-05-21|1079.66
#2014-05-22|1081.23
#2014-05-23|1090.99
#2014-05-26| .
#2014-05-27|1096.36
#2014-05-28|1093.45
#2014-05-29|1097.77
#2014-05-30|1090.57
#2014-06-02|1097.73
#2014-06-03|1098.18
#2014-06-04|1096.76
#2014-06-05|1117.02
#2014-06-06|1132.05
#2014-06-09|1139.82
#2014-06-10|1137.42
#2014-06-11|1127.71
#2014-06-12|1107.92
#2014-06-13|1110.25
#2014-06-16|1111.93
#2014-06-17|1112.52
#2014-06-18|1120.36
#2014-06-19|1122.85
#2014-06-20|1136.18
#2014-06-23|1130.22
#2014-06-24|1120.01
#2014-06-25|1125.42
#2014-06-26|1123.51
#2014-06-27|1127.87
#2014-06-30|1126.95
#2014-07-01|1129.96
#2014-07-02|1133.36
#2014-07-03|1154.01
#2014-07-04| .
#2014-07-07|1141.69
#2014-07-08|1134.22
#2014-07-09|1133.16
#2014-07-10|1121.38
#2014-07-11|1126.26
#2014-07-14|1129.51
#2014-07-15|1125.38
#2014-07-16|1139.91
#2014-07-17|1121.71
#2014-07-18|1131.52
#2014-07-21|1131.14
#2014-07-22|1135.63
#2014-07-23|1125.88
#2014-07-24|1108.73
#2014-07-25|1102.47
#2014-07-28|1090.76
#2014-07-29|1080.63
#2014-07-30|1076.21
#2014-07-31|1050.46
#2014-08-01|1047.41
#2014-08-04|1055.54
#2014-08-05|1052.78
#2014-08-06|1049.34
#2014-08-07|1050.72
#2014-08-08|1066.86
#2014-08-11|1074.05
#2014-08-12|1070.04
#2014-08-13|1073.08
#2014-08-14|1078.32
#2014-08-15|1076.55
#2014-08-18|1092.70
#2014-08-19|1096.59
#2014-08-20|1105.13
#2014-08-21|1104.09
#2014-08-22|1096.08
#2014-08-25|1101.10
#2014-08-26|1097.13
#2014-08-27|1099.20
#2014-08-28|1097.82
#2014-08-29|1102.02
#2014-09-01| .
#2014-09-02|1100.80
#2014-09-03|1095.29
#2014-09-04|1093.90
#2014-09-05|1089.73
#2014-09-08|1086.07
#2014-09-09|1076.94
#2014-09-10|1067.64
#2014-09-11|1067.93
#2014-09-12|1060.23
#2014-09-15|1056.11
#2014-09-16|1056.99
#2014-09-17|1056.68
#2014-09-18|1063.10
#2014-09-19|1051.72
#2014-09-22|1039.09
#2014-09-23|1030.52
#2014-09-24|1036.74
#2014-09-25|1022.89
#2014-09-26|1028.96
#2014-09-29|1022.69
#2014-09-30|1013.83
#2014-10-01| 999.76
#2014-10-02|1002.80
#2014-10-03|1009.16
#2014-10-06|1013.81
#2014-10-07| 976.51
#2014-10-08| 998.25
#2014-10-09| 973.10
#2014-10-10| 958.28
#2014-10-13| 945.29
#2014-10-14| 964.32
#2014-10-15| 966.09
#2014-10-16| 979.24
#2014-10-17| 985.99
#2014-10-20| 975.45
#2014-10-21|1000.01
#2014-10-22| 988.17
#2014-10-23|1023.36
#2014-10-24|1027.12
#2014-10-27|1017.78
#2014-10-28|1051.97
#2014-10-29|1045.33
#2014-10-30|1044.55
#2014-10-31|1058.88
#2014-11-03|1051.59
#2014-11-04|1037.86
#2014-11-05|1047.22
#2014-11-06|1067.51
#2014-11-07|1074.90
#2014-11-10|1077.54
#2014-11-11|1077.69
#2014-11-12|1080.25
#2014-11-13|1065.43
#2014-11-14|1067.85
#2014-11-17|1067.89
#2014-11-18|1072.96
#2014-11-19|1063.67
#2014-11-20|1066.67
#2014-11-21|1095.14
#2014-11-24|1096.63
#2014-11-25|1100.86
#2014-11-26|1093.67
#2014-11-27| .
#2014-11-28|1059.07
#2014-12-01|1056.26
#2014-12-02|1060.21
#2014-12-03|1081.22
#2014-12-04|1073.85
#2014-12-05|1071.51
#2014-12-08|1048.03
#2014-12-09|1054.71
#2014-12-10|1025.76
#2014-12-11|1028.45
#2014-12-12|1005.86
#2014-12-15|1004.54
#2014-12-16|1000.96
#2014-12-17|1013.23
#2014-12-18|1032.82
#2014-12-19|1033.58
#2014-12-22|1038.61
#2014-12-23|1049.06
#2014-12-24|1048.35
#2014-12-25| .
#2014-12-26|1052.74
#2014-12-29|1055.41
#2014-12-30|1045.17
#2014-12-31|1032.72
#2015-01-01| .
#2015-01-02|1036.91
#2015-01-05| 997.02
#2015-01-06| 990.69
#2015-01-07| 998.25
#2015-01-08|1010.57
#2015-01-09| 994.67
#2015-01-12| 988.55
#2015-01-13| 983.49
#2015-01-14| 981.89
#2015-01-15| 971.49
#2015-01-16| 973.62
#2015-01-19| .
#2015-01-20| 975.68
#2015-01-21| 988.20
#2015-01-22|1004.03
#2015-01-23| 993.60
#2015-01-26|1004.36
#2015-01-27| 965.48
#2015-01-28| 958.30
#2015-01-29| 965.48
#2015-01-30| 947.81
#2015-02-02| 964.91
#2015-02-03| 993.97
#2015-02-04| 980.99
#2015-02-05| 984.49
#2015-02-06| 982.72
#2015-02-09| 988.53
#2015-02-10| 983.90
#2015-02-11| 982.26
#2015-02-12| 988.72
#2015-02-13|1004.08
#2015-02-16| .
#2015-02-17|1005.88
#2015-02-18|1013.41
#2015-02-19|1007.52
#2015-02-20|1017.72
#2015-02-23|1009.15
#2015-02-24|1014.95
#2015-02-25|1020.32
#2015-02-26|1014.44
#2015-02-27|1007.60
#2015-03-02|1011.85
#2015-03-03|1012.86
#2015-03-04| 998.78
#2015-03-05| 993.13
#2015-03-06| 980.51
#2015-03-09| 988.16
#2015-03-10| 972.38
#2015-03-11| 971.80
#2015-03-12| 984.13
#2015-03-13| 976.16
#2015-03-16| 982.23
#2015-03-17| 974.77
#2015-03-18| 994.35
#2015-03-19| 979.17
#2015-03-20| 991.86
#2015-03-23| 992.13
#2015-03-24| 989.59
#2015-03-25| 978.71
#2015-03-26| 975.28
#2015-03-27| 975.71
#2015-03-30| 994.35
#2015-03-31| 984.06
#2015-04-01| 975.59
#2015-04-02| 977.27
#2015-04-03| .
#2015-04-06| 987.97
#2015-04-07| 981.53
#2015-04-08| 979.87
#2015-04-09| 982.50
#2015-04-10| 994.67
#2015-04-13| 988.18
#2015-04-14| 992.65
#2015-04-15|1010.88
#2015-04-16|1007.07
#2015-04-17| 992.67
#2015-04-20|1006.80
#2015-04-21|1008.15
#2015-04-22|1013.50
#2015-04-23|1012.32
#2015-04-24|1005.91
#2015-04-27|1014.17
#2015-04-28|1017.01
#2015-04-29|1024.99
#2015-04-30|1020.07
#2015-05-01|1033.23
#2015-05-04|1033.25
#2015-05-05|1024.41
#2015-05-06|1023.47
#2015-05-07|1022.96
#2015-05-08|1030.78
#2015-05-11|1042.51
#2015-05-12|1035.45
#2015-05-13|1040.41
#2015-05-14|1048.04
#2015-05-15|1039.28
#2015-05-18|1039.50
#2015-05-19|1030.98
#2015-05-20|1033.35
#2015-05-21|1042.82
#2015-05-22|1048.51
#2015-05-25| .
#2015-05-26|1040.38
#2015-05-27|1045.01
#2015-05-28|1029.09
#2015-05-29|1016.41
#2015-06-01|1015.23
#2015-06-02|1021.22
#2015-06-03|1021.45
#2015-06-04|1014.27
#2015-06-05|1017.78
#2015-06-08|1014.65
#2015-06-09|1018.27
#2015-06-10|1034.39
#2015-06-11|1036.03
#2015-06-12|1030.31
#2015-06-15|1021.65
#2015-06-16|1015.46
#2015-06-17|1018.85
#2015-06-18|1024.11
#2015-06-19|1023.46
#2015-06-22|1030.15
#2015-06-23|1031.98
#2015-06-24|1028.84
#2015-06-25|1016.31
#2015-06-26|1023.67
#2015-06-29|1005.23
#2015-06-30|1008.76
#2015-07-01|1002.44
#2015-07-02|1005.46
#2015-07-03| .
#2015-07-06| 995.47
#2015-07-07|1000.81
#2015-07-08| 982.25
#2015-07-09| 977.86
#2015-07-10| 984.38
#2015-07-13| 999.58
#2015-07-14|1003.44
#2015-07-15|1001.33
#2015-07-16|1007.11
#2015-07-17| 997.48
#2015-07-20| 993.41
#2015-07-21| 990.99
#2015-07-22| 978.01
#2015-07-23| 962.20
#2015-07-24| 951.60
#2015-07-27| 947.18
#2015-07-28| 967.73
#2015-07-29| 977.44
#2015-07-30| 976.75
#2015-07-31| 979.53
#2015-08-03| 967.31
#2015-08-04| 957.02
#2015-08-05| 967.69
#2015-08-06| 968.27
#2015-08-07| 966.49
#2015-08-10| 992.34
#2015-08-11| 974.97
#2015-08-12| 974.06
#2015-08-13| 966.15
#2015-08-14| 973.57
#2015-08-17| 975.50
#2015-08-18| 974.26
#2015-08-19| 962.85
#2015-08-20| 944.37
#2015-08-21| 908.02
#2015-08-24| 882.09
#2015-08-25| 871.11
#2015-08-26| 896.95
#2015-08-27| 919.35
#2015-08-28| 920.83
#2015-08-31| 918.91
#2015-09-01| 896.23
#2015-09-02| 907.56
#2015-09-03| 899.01
#2015-09-04| 882.15
#2015-09-07| .
#2015-09-08| 896.35
#2015-09-09| 887.27
#2015-09-10| 886.29
#2015-09-11| 886.52
#2015-09-14| 884.32
#2015-09-15| 904.46
#2015-09-16| 913.27
#2015-09-17| 898.47
#2015-09-18| 874.04
#2015-09-21| 874.00
#2015-09-22| 862.79
#2015-09-23| 851.70
#2015-09-24| 825.85
#2015-09-25| 818.82
#2015-09-28| 800.35
#2015-09-29| 804.70
#2015-09-30| 812.32
#2015-10-01| 798.40
#2015-10-02| 810.60
#2015-10-05| 849.50
#2015-10-06| 857.10
#2015-10-07| 861.88
#2015-10-08| 878.07
#2015-10-09| 871.02
#2015-10-12| 862.49
#2015-10-13| 851.62
#2015-10-14| 850.00
#2015-10-15| 850.19
#2015-10-16| 840.16
#2015-10-19| 836.60
#2015-10-20| 845.27
#2015-10-21| 840.49
#2015-10-22| 859.92
#2015-10-23| 870.18
#2015-10-26| 862.27
#2015-10-27| 830.54
#2015-10-28| 854.18
#2015-10-29| 850.77
#2015-10-30| 855.33
#2015-11-02| 873.46
#2015-11-03| 872.22
#2015-11-04| 864.35
#2015-11-05| 862.57
#2015-11-06| 861.03
#2015-11-09| 842.75
#2015-11-10| 843.41
#2015-11-11| 833.90
#2015-11-12| 807.30
#2015-11-13| 815.67
#2015-11-16| 822.05
#2015-11-17| 811.98
#2015-11-18| 825.89
#2015-11-19| 825.30
#2015-11-20| 831.79
#2015-11-23| 828.84
#2015-11-24| 836.63
#2015-11-25| 847.55
#2015-11-26| .
#2015-11-27| 846.07
#2015-11-30| 853.45
#2015-12-01| 839.02
#2015-12-02| 837.15
#2015-12-03| 815.71
#2015-12-04| 824.86
#2015-12-07| 811.82
#2015-12-08| 799.75
#2015-12-09| 796.68
#2015-12-10| 797.72
#2015-12-11| 780.39
#2015-12-14| 786.15
#2015-12-15| 785.84
#2015-12-16| 793.79
#2015-12-17| 773.37
#2015-12-18| 765.74
#2015-12-21| 771.59
#2015-12-22| 797.22
#2015-12-23| 814.52
#2015-12-24| 810.37
#2015-12-25| .
#2015-12-28| 802.96
#2015-12-29| 807.64
#2015-12-30| 802.40
#2015-12-31| 792.93
#2016-01-01| .
#2016-01-04| 793.20
#2016-01-05| 789.50
#2016-01-06| 780.23
#2016-01-07| 760.69
#2016-01-08| 750.81
#2016-01-11| 743.53
#2016-01-12| 746.16
#2016-01-13| 733.80
#2016-01-14| 747.11
#2016-01-15| 735.00
#2016-01-18| .
#2016-01-19| 726.82
#2016-01-20| 725.50
#2016-01-21| 735.30
#2016-01-22| 749.02
#2016-01-25| 723.34
#2016-01-26| 742.32
#2016-01-27| 736.89
#2016-01-28| 754.15
#2016-01-29| 775.46
#2016-02-01| 777.23
#2016-02-02| 754.64
#2016-02-03| 770.30
#2016-02-04| 805.52
#2016-02-05| 805.32
#2016-02-08| 793.77
#2016-02-09| 793.29
#2016-02-10| 779.56
#2016-02-11| 770.77
#2016-02-12| 790.05
#2016-02-15| .
#2016-02-16| 810.80
#2016-02-17| 826.95
#2016-02-18| 816.21
#2016-02-19| 799.42
#2016-02-22| 817.65
#2016-02-23| 803.43
#2016-02-24| 805.77
#2016-02-25| 814.27
#2016-02-26| 816.74
#2016-02-29| 822.33
#2016-03-01| 837.71
#2016-03-02| 840.03
#2016-03-03| 862.92
#2016-03-04| 871.35
#2016-03-07| 887.70
#2016-03-08| 861.48
#2016-03-09| 861.40
#2016-03-10| 856.23
#2016-03-11| 870.34
#2016-03-14| 870.85
#2016-03-15| 865.30
#2016-03-16| 880.42
#2016-03-17| 898.14
#2016-03-18| 897.74
#2016-03-21| 899.13
#2016-03-22| 894.23
#2016-03-23| 878.02
#2016-03-24| 882.26
#2016-03-25| .
#2016-03-28| 884.40
#2016-03-29| 895.71
#2016-03-30| 894.77
#2016-03-31| 888.45
#2016-04-01| 888.62
#2016-04-04| 878.55
#2016-04-05| 872.69
#2016-04-06| 873.03
#2016-04-07| 863.10
#2016-04-08| 867.35
#2016-04-11| 867.55
#2016-04-12| 881.05
#2016-04-13| 913.09
#2016-04-14| 911.82
#2016-04-15| 913.13
#2016-04-18| 916.88
#2016-04-19| 933.32
#2016-04-20| 934.10
#2016-04-21| 925.17
#2016-04-22| 929.19
#2016-04-25| 917.51
#2016-04-26| 935.13
#2016-04-27| 948.40
#2016-04-28| 939.16
#2016-04-29| 937.65
#2016-05-02| 936.75
#2016-05-03| 927.11
#2016-05-04| 904.11
#2016-05-05| 893.40
#2016-05-06| 897.71
#2016-05-09| 881.72
#2016-05-10| 906.09
#2016-05-11| 903.17
#2016-05-12| 900.07
#2016-05-13| 882.41
#2016-05-16| 893.83
#2016-05-17| 893.27
#2016-05-18| 882.77
#2016-05-19| 866.63
#2016-05-20| 860.21
#2016-05-23| 862.72
#2016-05-24| 875.59
#2016-05-25| 892.91
#2016-05-26| 890.25
#2016-05-27| 890.81
#2016-05-30| .
#2016-05-31| 898.96
#2016-06-01| 899.03
#2016-06-02| 910.63
#2016-06-03| 913.27
#2016-06-06| 931.23
#2016-06-07| 934.95
#2016-06-08| 944.44
#2016-06-09| 936.56
#2016-06-10| 919.48
#2016-06-13| 910.32
#2016-06-14| 905.32
#2016-06-15| 905.37
#2016-06-16| 906.25
#2016-06-17| 914.25
#2016-06-20| 920.39
#2016-06-21| 915.64
#2016-06-22| 916.67
#2016-06-23| 935.27
#2016-06-24| 879.07
#2016-06-27| 849.86
#2016-06-28| 864.65
#2016-06-29| 880.31
#2016-06-30| 894.46
#2016-07-01| 898.43
#2016-07-04| .
#2016-07-05| 877.15
#2016-07-06| 881.23
#2016-07-07| 883.86
#2016-07-08| 907.14
#2016-07-11| 914.02
#2016-07-12| 934.26
#2016-07-13| 931.80
#2016-07-14| 937.52
#2016-07-15| 938.76
#2016-07-18| 940.55
#2016-07-19| 933.70
#2016-07-20| 939.13
#2016-07-21| 938.87
#2016-07-22| 934.40
#2016-07-25| 925.35
#2016-07-26| 959.47
#2016-07-27| 968.21
#2016-07-28| 956.82
#2016-07-29| 959.41
#2016-08-01| 952.92
#2016-08-02| 945.60
#2016-08-03| 952.97
#2016-08-04| 951.08
#2016-08-05| 962.40
#2016-08-08| 969.93
#2016-08-09| 964.69
#2016-08-10| 962.70
#2016-08-11| 967.10
#2016-08-12| 962.66
#2016-08-15| 975.47
#2016-08-16| 975.27
#2016-08-17| 973.34
#2016-08-18| 971.00
#2016-08-19| 996.46
#2016-08-22| 996.09
#2016-08-23| 999.98
#2016-08-24| 992.48
#2016-08-25| 991.73
#2016-08-26| 987.75
#2016-08-29| 993.49
#2016-08-30| 990.55
#2016-08-31| 982.62
#2016-09-01| 976.26
#2016-09-02| 979.32
#2016-09-05| .
#2016-09-06| 966.78
#2016-09-07| 976.80
#2016-09-08| 975.35
#2016-09-09| 949.51
#2016-09-12| 962.14
#2016-09-13| 943.74
#2016-09-14| 947.63
#2016-09-15| 957.95
#2016-09-16| 957.76
#2016-09-19| 957.80
#2016-09-20| 958.35
#2016-09-21| 972.44
#2016-09-22| 979.63
#2016-09-23| 966.50
#2016-09-26| 966.02
#2016-09-27| 968.23
#2016-09-28| 996.52
#2016-09-29| 997.78
#2016-09-30|1016.84
#2016-10-03|1013.41
#2016-10-04|1008.36
#2016-10-05|1024.51
#2016-10-06|1025.49
#2016-10-07|1018.11
#2016-10-10|1018.08
#2016-10-11|1009.34
#2016-10-12|1009.97
#2016-10-13|1001.24
#2016-10-14|1004.02
#2016-10-17|1001.93
#2016-10-18|1004.93
#2016-10-19|1011.17
#2016-10-20|1003.56
#2016-10-21|1003.03
#2016-10-24|1001.84
#2016-10-25| 987.81
#2016-10-26| 989.15
#2016-10-27| 983.26
#2016-10-28| 987.64
#2016-10-31| 989.80
#2016-11-01| 975.23
#2016-11-02| 967.52
#2016-11-03| 967.80
#2016-11-04| 977.46
#2016-11-07|1000.22
#2016-11-08|1004.75
#2016-11-09|1055.58
#2016-11-10|1078.01
#2016-11-11|1076.06
#2016-11-14|1083.27
#2016-11-15|1091.96
#2016-11-16|1085.03
#2016-11-17|1082.55
#2016-11-18|1079.63
#2016-11-21|1086.72
#2016-11-22|1095.40
#2016-11-23|1133.46
#2016-11-24| .
#2016-11-25|1136.41
#2016-11-28|1120.49
#2016-11-29|1114.27
#2016-11-30|1128.06
#2016-12-01|1141.57
#2016-12-02|1134.91
#2016-12-05|1137.81
#2016-12-06|1143.38
#2016-12-07|1167.58
#2016-12-08|1163.54
#2016-12-09|1154.08
#2016-12-12|1146.42
#2016-12-13|1147.07
#2016-12-14|1126.04
#2016-12-15|1131.70
#2016-12-16|1118.22
#2016-12-19|1123.44
#2016-12-20|1137.18
#2016-12-21|1133.57
#2016-12-22|1133.36
#2016-12-23|1136.38
#2016-12-26| .
#2016-12-27|1140.12
#2016-12-28|1128.20
#2016-12-29|1127.42
#2016-12-30|1122.23
#2017-01-02| .
#2017-01-03|1138.92
#2017-01-04|1145.23
#2017-01-05|1134.63
#2017-01-06|1141.63
#2017-01-09|1130.54
#2017-01-10|1144.07
#2017-01-11|1152.50
#2017-01-12|1144.19
#2017-01-13|1154.53
#2017-01-16| .
#2017-01-17|1143.71
#2017-01-18|1148.83
#2017-01-19|1149.46
#2017-01-20|1160.52
#2017-01-23|1157.54
#2017-01-24|1178.41
#2017-01-25|1198.78
#2017-01-26|1190.68
#2017-01-27|1197.78
#2017-01-30|1183.16
#2017-01-31|1176.62
#2017-02-01|1177.87
#2017-02-02|1167.48
#2017-02-03|1172.00
#2017-02-06|1167.02
#2017-02-07|1172.52
#2017-02-08|1164.92
#2017-02-09|1181.27
#2017-02-10|1198.35
#2017-02-13|1215.07
#2017-02-14|1211.17
#2017-02-15|1214.65
#2017-02-16|1207.29
#2017-02-17|1213.71
#2017-02-20| .
#2017-02-21|1207.72
#2017-02-22|1203.14
#2017-02-23|1178.08
#2017-02-24|1181.85
#2017-02-27|1194.74
#2017-02-28|1185.03
#2017-03-01|1213.26
#2017-03-02|1180.61
#2017-03-03|1191.64
#2017-03-06|1193.40
#2017-03-07|1190.18
#2017-03-08|1176.46
#2017-03-09|1160.01
#2017-03-10|1170.39
#2017-03-13|1174.39
#2017-03-14|1165.27
#2017-03-15|1186.49
#2017-03-16|1182.75
#2017-03-17|1186.31
#2017-03-20|1195.52
#2017-03-21|1167.61
#2017-03-22|1169.50
#2017-03-23|1168.99
#2017-03-24|1164.80
#2017-03-27|1152.45
#2017-03-28|1167.72
#2017-03-29|1171.19
#2017-03-30|1178.37
#2017-03-31|1173.49
#2017-04-03|1167.03
#2017-04-04|1176.36
#2017-04-05|1175.82
#2017-04-06|1189.76
#2017-04-07|1186.33
#2017-04-10|1195.43
#2017-04-11|1200.78
#2017-04-12|1173.27
#2017-04-13|1154.15
#2017-04-14| .
#2017-04-17|1168.27
#2017-04-18|1164.68
#2017-04-19|1161.51
#2017-04-20|1179.39
#2017-04-21|1173.58
#2017-04-24|1203.39
#2017-04-25|1245.96
#2017-04-26|1245.21
#2017-04-27|1235.94
#2017-04-28|1233.47
#2017-05-01|1232.11
#2017-05-02|1242.48
#2017-05-03|1236.85
#2017-05-04|1226.18
#2017-05-05|1230.49
#2017-05-08|1226.19
#2017-05-09|1229.42
#2017-05-10|1236.00
#2017-05-11|1232.82
#2017-05-12|1224.02
#2017-05-15|1235.37
#2017-05-16|1238.70
#2017-05-17|1214.92
#2017-05-18|1209.37
#2017-05-19|1246.41
#2017-05-22|1249.20
#2017-05-23|1256.83
#2017-05-24|1258.68
#2017-05-25|1262.18
#2017-05-26|1266.38
#2017-05-29| .
#2017-05-30|1266.63
#2017-05-31|1266.84
#2017-06-01|1281.82
#2017-06-02|1279.78
#2017-06-05|1271.89
#2017-06-06|1272.80
#2017-06-07|1265.96
#2017-06-08|1281.35
#2017-06-09|1289.81
#2017-06-12|1294.88
#2017-06-13|1295.68
#2017-06-14|1288.00
#2017-06-15|1299.57
#2017-06-16|1309.20
#2017-06-19|1313.04
#2017-06-20|1301.86
#2017-06-21|1274.05
#2017-06-22|1273.38
#2017-06-23|1274.54
#2017-06-26|1278.06
#2017-06-27|1269.93
#2017-06-28|1299.45
#2017-06-29|1288.66
#2017-06-30|1306.62
#2017-07-03|1312.97
#2017-07-04| .
#2017-07-05|1316.09
#2017-07-06|1309.38
#2017-07-07|1317.29
#2017-07-10|1327.80
#2017-07-11|1330.50
#2017-07-12|1324.59
#2017-07-13|1323.11
#2017-07-14|1328.72
#2017-07-17|1329.09
#2017-07-18|1322.71
#2017-07-19|1329.09
#2017-07-20|1323.64
#2017-07-21|1322.34
#2017-07-24|1333.52
#2017-07-25|1359.55
#2017-07-26|1347.16
#2017-07-27|1353.42
#2017-07-28|1353.99
#2017-07-31|1354.56
#2017-08-01|1336.05
#2017-08-02|1337.58
#2017-08-03|1342.72
#2017-08-04|1354.33
#2017-08-07|1355.97
#2017-08-08|1358.41
#2017-08-09|1355.99
#2017-08-10|1328.12
#2017-08-11|1323.00
#2017-08-14|1335.09
#2017-08-15|1329.39
#2017-08-16|1327.95
#2017-08-17|1305.78
#2017-08-18|1294.12
#2017-08-21|1293.40
#2017-08-22|1311.21
#2017-08-23|1300.47
#2017-08-24|1292.24
#2017-08-25|1295.67
#2017-08-28|1295.81
#2017-08-29|1304.56
#2017-08-30|1316.98
#2017-08-31|1321.42
#2017-09-01|1326.01
#2017-09-04| .
#2017-09-05|1319.51
#2017-09-06|1313.44
#2017-09-07|1322.85
#2017-09-08|1330.63
#2017-09-11|1341.94
#2017-09-12|1355.98
#2017-09-13|1352.36
#2017-09-14|1358.51
#2017-09-15|1365.56
#2017-09-18|1385.37
#2017-09-19|1399.08
#2017-09-20|1402.02
#2017-09-21|1401.29
#2017-09-22|1401.87
#2017-09-25|1403.98
#2017-09-26|1403.41
#2017-09-27|1408.63
#2017-09-28|1413.94
#2017-09-29|1416.56
#2017-10-02|1427.35
#2017-10-03|1436.16
#2017-10-04|1444.20
#2017-10-05|1443.54
#2017-10-06|1442.99
#2017-10-09|1442.36
#2017-10-10|1449.34
#2017-10-11|1448.90
#2017-10-12|1456.77
#2017-10-13|1456.90
#2017-10-16|1462.73
#2017-10-17|1460.63
#2017-10-18|1465.09
#2017-10-19|1469.65
#2017-10-20|1480.45
#2017-10-23|1481.48
#2017-10-24|1509.83
#2017-10-25|1497.34
#2017-10-26|1506.15
#2017-10-27|1516.39
#2017-10-30|1503.34
#2017-10-31|1501.32
#2017-11-01|1498.29
#2017-11-02|1501.60
#2017-11-03|1502.26
#2017-11-06|1507.05
#2017-11-07|1509.74
#2017-11-08|1499.56
#2017-11-09|1473.04
#2017-11-10|1483.97
#2017-11-13|1482.48
#2017-11-14|1485.36
#2017-11-15|1462.55
#2017-11-16|1485.44
#2017-11-17|1469.16
#2017-11-20|1480.65
#2017-11-21|1488.89
#2017-11-22|1508.08
#2017-11-23| .
#2017-11-24|1500.26
#2017-11-27|1506.58
#2017-11-28|1528.21
#2017-11-29|1526.66
#2017-11-30|1551.67
#2017-12-01|1548.19
#2017-12-04|1555.34
#2017-12-05|1545.91
#2017-12-06|1540.60
#2017-12-07|1565.35
#2017-12-08|1576.04
#2017-12-11|1574.70
#2017-12-12|1570.50
#2017-12-13|1595.71
#2017-12-14|1573.41
#2017-12-15|1581.19
#2017-12-18|1610.85
#2017-12-19|1619.18
#2017-12-20|1630.44
#2017-12-21|1643.13
#2017-12-22|1652.08
#2017-12-25| .
#2017-12-26|1659.25
#2017-12-27|1663.62
#2017-12-28|1669.79
#2017-12-29|1660.56
#2018-01-01| .
#2018-01-02|1669.70
#2018-01-03|1676.44
#2018-01-04|1693.17
#2018-01-05|1703.74
#2018-01-08|1723.95
#2018-01-09|1736.00
#2018-01-10|1726.60
#2018-01-11|1757.28
#2018-01-12|1770.17
#2018-01-15| .
#2018-01-16|1755.38
#2018-01-17|1754.66
#2018-01-18|1756.17
#2018-01-19|1784.96
#2018-01-22|1786.62
#2018-01-23|1773.60
#2018-01-24|1772.69
#2018-01-25|1775.03
#2018-01-26|1780.39
#2018-01-29|1751.84
#2018-01-30|1740.06
#2018-01-31|1726.25
#2018-02-01|1730.54
#2018-02-02|1682.03
#2018-02-05|1613.80
#2018-02-06|1645.51
#2018-02-07|1630.38
#2018-02-08|1558.21
#2018-02-09|1576.84
#2018-02-12|1605.11
#2018-02-13|1616.03
#2018-02-14|1643.84
#2018-02-15|1658.75
#2018-02-16|1647.80
#2018-02-19| .
#2018-02-20|1637.82
#2018-02-21|1634.17
#2018-02-22|1657.77
#2018-02-23|1684.02
#2018-02-26|1694.58
#2018-02-27|1672.20
#2018-02-28|1632.46
#2018-03-01|1585.62
#2018-03-02|1554.14
#2018-03-05|1592.95
#2018-03-06|1610.10
#2018-03-07|1593.07
#2018-03-08|1607.32
#2018-03-09|1653.31
#2018-03-12|1619.50
#2018-03-13|1609.33
#2018-03-14|1596.91
#2018-03-15|1605.53
#2018-03-16|1629.61
#2018-03-19|1591.61
#2018-03-20|1603.66
#2018-03-21|1608.74
#2018-03-22|1536.63
#2018-03-23|1508.37
#2018-03-26|1559.49
#2018-03-27|1540.23
#2018-03-28|1534.85
#2018-03-29|1564.92
#2018-03-30| .
#2018-04-02|1528.16
#2018-04-03|1544.21
#2018-04-04|1541.15
#2018-04-05|1566.99
#2018-04-06|1514.36
#2018-04-09|1503.89
#2018-04-10|1554.69
#2018-04-11|1534.04
#2018-04-12|1570.83
#2018-04-13|1570.92
#2018-04-16|1590.41
#2018-04-17|1597.40
#2018-04-18|1619.18
#2018-04-19|1608.35
#2018-04-20|1597.16
#2018-04-23|1599.01
#2018-04-24|1513.17
#2018-04-25|1516.98
#2018-04-26|1514.02
#2018-04-27|1509.78
#2018-04-30|1498.33
#2018-05-01|1489.83
#2018-05-02|1473.55
#2018-05-03|1477.70
#2018-05-04|1497.74
#2018-05-07|1526.02
#2018-05-08|1533.30
#2018-05-09|1553.21
#2018-05-10|1563.51
#2018-05-11|1568.94
#2018-05-14|1567.34
#2018-05-15|1556.89
#2018-05-16|1571.48
#2018-05-17|1572.63
#2018-05-18|1608.22
#2018-05-21|1639.06
#2018-05-22|1612.20
#2018-05-23|1618.95
#2018-05-24|1623.39
#2018-05-25|1612.46
#2018-05-28| .
#2018-05-29|1585.54
#2018-05-30|1598.04
#2018-05-31|1555.13
#2018-06-01|1577.96
#2018-06-04|1567.11
#2018-06-05|1579.48
#2018-06-06|1613.13
#2018-06-07|1611.24
#2018-06-08|1604.38
#2018-06-11|1611.92
#2018-06-12|1617.27
#2018-06-13|1586.39
#2018-06-14|1570.50
#2018-06-15|1557.91
#2018-06-18|1547.24
#2018-06-19|1502.89
#2018-06-20|1506.27
#2018-06-21|1475.43
#2018-06-22|1484.65
#2018-06-25|1455.88
#2018-06-26|1451.56
#2018-06-27|1443.33
#2018-06-28|1452.42
#2018-06-29|1455.31
#2018-07-02|1458.73
#2018-07-03|1441.71
#2018-07-04| .
#2018-07-05|1454.32
#2018-07-06|1454.15
#2018-07-09|1499.22
#2018-07-10|1503.69
#2018-07-11|1467.36
#2018-07-12|1481.27
#2018-07-13|1490.51
#2018-07-16|1466.97
#2018-07-17|1478.24
#2018-07-18|1494.86
#2018-07-19|1496.33
#2018-07-20|1475.19
#2018-07-23|1467.44
#2018-07-24|1486.42
#2018-07-25|1504.76
#2018-07-26|1524.04
#2018-07-27|1522.63
#2018-07-30|1498.16
#2018-07-31|1547.63
#2018-08-01|1504.67
#2018-08-02|1503.44
#2018-08-03|1514.18
#2018-08-06|1522.68
#2018-08-07|1544.09
#2018-08-08|1523.68
#2018-08-09|1504.12
#2018-08-10|1479.56
#2018-08-13|1475.06
#2018-08-14|1480.80
#2018-08-15|1456.71
#2018-08-16|1487.99
#2018-08-17|1517.63
#2018-08-20|1520.92
#2018-08-21|1537.30
#2018-08-22|1529.19
#2018-08-23|1503.07
#2018-08-24|1520.95
#2018-08-27|1550.98
#2018-08-28|1551.12
#2018-08-29|1547.47
#2018-08-30|1523.29
#2018-08-31|1525.34
#2018-09-03| .
#2018-09-04|1516.08
#2018-09-05|1543.25
#2018-09-06|1542.15
#2018-09-07|1546.10
#2018-09-10|1557.36
#2018-09-11|1556.58
#2018-09-12|1564.46
#2018-09-13|1572.09
#2018-09-14|1562.73
#2018-09-17|1578.74
#2018-09-18|1595.04
#2018-09-19|1623.81
#2018-09-20|1650.06
#2018-09-21|1647.08
#2018-09-24|1625.97
#2018-09-25|1619.38
#2018-09-26|1612.93
#2018-09-27|1610.97
#2018-09-28|1603.32
#2018-10-01|1606.19
#2018-10-02|1629.63
#2018-10-03|1659.62
#2018-10-04|1654.64
#2018-10-05|1626.20
#2018-10-08|1621.99
#2018-10-09|1585.69
#2018-10-10|1537.16
#2018-10-11|1512.80
#2018-10-12|1517.97
#2018-10-15|1520.80
#2018-10-16|1545.65
#2018-10-17|1527.86
#2018-10-18|1478.28
#2018-10-19|1456.02
#2018-10-22|1445.95
#2018-10-23|1370.86
#2018-10-24|1304.11
#2018-10-25|1322.61
#2018-10-26|1308.75
#2018-10-29|1304.00
#2018-10-30|1331.28
#2018-10-31|1358.85
#2018-11-01|1410.69
#2018-11-02|1412.31
#2018-11-05|1419.95
#2018-11-06|1444.80
#2018-11-07|1483.30
#2018-11-08|1462.10
#2018-11-09|1426.84
#2018-11-12|1416.13
#2018-11-13|1429.01
#2018-11-14|1431.45
#2018-11-15|1457.76
#2018-11-16|1464.62
#2018-11-19|1431.85
#2018-11-20|1396.62
#2018-11-21|1418.13
#2018-11-22| .
#2018-11-23|1413.89
#2018-11-26|1447.97
#2018-11-27|1439.15
#2018-11-28|1489.88
#2018-11-29|1478.32
#2018-11-30|1523.14
#2018-12-03|1552.08
#2018-12-04|1464.22
#2018-12-05| .
#2018-12-06|1458.30
#2018-12-07|1406.81
#2018-12-10|1399.42
#2018-12-11|1394.82
#2018-12-12|1410.69
#2018-12-13|1409.74
#2018-12-14|1410.61
#2018-12-17|1386.04
#2018-12-18|1396.90
#2018-12-19|1372.27
#2018-12-20|1363.62
#2018-12-21|1346.04
#2018-12-24|1307.60
#2018-12-25| .
#2018-12-26|1378.61
#2018-12-27|1400.98
#2018-12-28|1391.02
#2018-12-31|1411.77
#2019-01-01| .
#2019-01-02|1409.04
#2019-01-03|1367.37
#2019-01-04|1434.42
#2019-01-07|1444.06
#2019-01-08|1463.05
#2019-01-09|1458.88
#2019-01-10|1488.55
#2019-01-11|1484.83
#2019-01-14|1482.61
#2019-01-15|1473.49
#2019-01-16|1483.92
#2019-01-17|1514.88
#2019-01-18|1554.47
#2019-01-21| .
#2019-01-22|1507.56
#2019-01-23|1495.16
#2019-01-24|1503.14
#2019-01-25|1535.07
#2019-01-28|1459.24
#2019-01-29|1494.48
#2019-01-30|1516.86
#2019-01-31|1537.59
#2019-02-01|1526.90
#2019-02-04|1534.21
#2019-02-05|1540.50
#2019-02-06|1532.43
#2019-02-07|1521.15
#2019-02-08|1520.28
#2019-02-11|1519.78
#2019-02-12|1554.28
#2019-02-13|1556.37
#2019-02-14|1549.34
#2019-02-15|1570.84
#2019-02-18| .
#2019-02-19|1563.21
#2019-02-20|1595.76
#2019-02-21|1597.78
#2019-02-22|1608.94
#2019-02-25|1619.75
#2019-02-26|1598.42
#2019-02-27|1602.35
#2019-02-28|1588.42
#2019-03-01|1588.30
#2019-03-04|1597.35
#2019-03-05|1580.89
#2019-03-06|1555.42
#2019-03-07|1544.34
#2019-03-08|1540.51
#2019-03-11|1559.87
#2019-03-12|1554.46
#2019-03-13|1558.98
#2019-03-14|1553.37
#2019-03-15|1546.84
#2019-03-18|1567.20
#2019-03-19|1567.07
#2019-03-20|1554.49
#2019-03-21|1564.50
#2019-03-22|1521.19
#2019-03-25|1535.44
#2019-03-26|1539.88
#2019-03-27|1538.53
#2019-03-28|1548.24
#2019-03-29|1569.45
#2019-04-01|1606.28
#2019-04-02|1604.24
#2019-04-03|1604.48
#2019-04-04|1616.34
#2019-04-05|1620.25
#2019-04-08|1617.83
#2019-04-09|1581.00
#2019-04-10|1589.42
#2019-04-11|1606.36
#2019-04-12|1626.60
#2019-04-15|1621.38
#2019-04-16|1642.86
#2019-04-17|1645.98
#2019-04-18|1666.47
#2019-04-19| .
#2019-04-22|1657.46
#2019-04-23|1654.62
#2019-04-24|1629.77
#2019-04-25|1593.29
#2019-04-26|1621.27
#2019-04-29|1627.77
#2019-04-30|1632.04
#2019-05-01|1620.43
#2019-05-02|1607.62
#2019-05-03|1640.83
#2019-05-06|1606.29
#2019-05-07|1578.41
#2019-05-08|1564.23
#2019-05-09|1560.73
#2019-05-10|1565.77
#2019-05-13|1496.36
#2019-05-14|1514.12
#2019-05-15|1508.88
#2019-05-16|1512.95
#2019-05-17|1458.04
#2019-05-20|1458.02
#2019-05-21|1486.18
#2019-05-22|1472.54
#2019-05-23|1447.01
#2019-05-24|1460.12
#2019-05-27| .
#2019-05-28|1448.05
#2019-05-29|1454.24
#2019-05-30|1458.88
#2019-05-31|1426.08
#2019-06-03|1442.88
#2019-06-04|1473.72
#2019-06-05|1488.07
#2019-06-06|1491.65
#2019-06-07|1505.53
#2019-06-10|1517.29
#2019-06-11|1524.64
#2019-06-12|1519.60
#2019-06-13|1530.76
#2019-06-14|1528.20
#2019-06-17|1530.59
#2019-06-18|1570.13
#2019-06-19|1576.02
#2019-06-20|1606.80
#2019-06-21|1607.29
#2019-06-24|1611.10
#2019-06-25|1604.76
#2019-06-26|1609.27
#2019-06-27|1609.86
#2019-06-28|1625.57
#2019-07-01|1630.19
#2019-07-02|1619.69
#2019-07-03|1619.70
#2019-07-04| .
#2019-07-05|1612.48
#2019-07-08|1610.01
#2019-07-09|1601.55
#2019-07-10|1584.72
#2019-07-11|1594.24
#2019-07-12|1635.93
#2019-07-15|1639.86
#2019-07-16|1645.97
#2019-07-17|1608.83
#2019-07-18|1599.50
#2019-07-19|1624.30
#2019-07-22|1616.31
#2019-07-23|1643.45
#2019-07-24|1626.64
#2019-07-25|1631.16
#2019-07-26|1632.27
#2019-07-29|1638.13
#2019-07-30|1627.86
#2019-07-31|1605.66
#2019-08-01|1556.99
#2019-08-02|1535.45
#2019-08-05|1480.95
#2019-08-06|1496.38
#2019-08-07|1486.11
#2019-08-08|1504.94
#2019-08-09|1480.10
#2019-08-12|1439.51
#2019-08-13|1459.28
#2019-08-14|1407.84
#2019-08-15|1409.16
#2019-08-16|1441.67
#2019-08-19|1457.24
#2019-08-20|1448.29
#2019-08-21|1464.83
#2019-08-22|1464.01
#2019-08-23|1410.19
#2019-08-26|1423.00
#2019-08-27|1415.78
#2019-08-28|1435.92
#2019-08-29|1470.22
#2019-08-30|1475.79
#2019-09-02| .
#2019-09-03|1442.80
#2019-09-04|1464.41
#2019-09-05|1512.25
#2019-09-06|1512.97
#2019-09-09|1557.05
#2019-09-10|1595.57
#2019-09-11|1617.79
#2019-09-12|1602.28
#2019-09-13|1619.91
#2019-09-16|1613.28
#2019-09-17|1603.87
#2019-09-18|1599.30
#2019-09-19|1590.55
#2019-09-20|1579.09
#2019-09-23|1584.74
#2019-09-24|1563.39
#2019-09-25|1568.53
#2019-09-26|1567.83
#2019-09-27|1573.18
#2019-09-30|1582.32
#2019-10-01|1535.97
#2019-10-02|1507.34
#2019-10-03|1514.31
#2019-10-04|1532.10
#2019-10-07|1521.46
#2019-10-08|1494.68
#2019-10-09|1509.77
#2019-10-10|1534.39
#2019-10-11|1584.45
#2019-10-14|1580.79
#2019-10-15|1609.19
#2019-10-16|1600.24
#2019-10-17|1619.38
#2019-10-18|1628.86
#2019-10-21|1640.13
#2019-10-22|1666.85
#2019-10-23|1670.54
#2019-10-24|1656.08
#2019-10-25|1696.63
#2019-10-28|1702.54
#2019-10-29|1708.06
#2019-10-30|1697.42
#2019-10-31|1680.46
#2019-11-01|1733.83
#2019-11-04|1763.26
#2019-11-05|1763.35
#2019-11-06|1753.89
#2019-11-07|1768.88
#2019-11-08|1783.09
#2019-11-11|1785.36
#2019-11-12|1763.82
#2019-11-13|1749.70
#2019-11-14|1746.02
#2019-11-15|1761.66
#2019-11-18|1752.26
#2019-11-19|1746.31
#2019-11-20|1728.73
#2019-11-21|1749.84
#2019-11-22|1754.24
#2019-11-25|1779.71
#2019-11-26|1779.89
#2019-11-27|1759.70
#2019-11-28|1759.70
#2019-11-29|1746.46
#2019-12-02|1726.30
#2019-12-03|1700.18
#2019-12-04|1704.24
#2019-12-05|1708.94
#2019-12-06|1725.31
#2019-12-09|1729.86
#2019-12-10|1733.28
#2019-12-11|1743.31
#2019-12-12|1776.31
#2019-12-13|1759.78
#2019-12-16|1760.66
#2019-12-17|1766.67
#2019-12-18|1763.78
#2019-12-19|1753.16
#2019-12-20|1775.53
#2019-12-23|1781.87
#2019-12-24|1774.05
#2019-12-25| .
#2019-12-26|1780.41
#2019-12-27|1782.39
#2019-12-30|1772.31
#2019-12-31|1770.67
#2020-01-01| .
#2020-01-02|1798.69
#2020-01-03|1779.39
#2020-01-06|1777.25
#2020-01-07|1759.99
#2020-01-08|1773.19
#2020-01-09|1773.22
#2020-01-10|1750.88
#2020-01-13|1761.17
#2020-01-14|1758.47
#2020-01-15|1748.97
#2020-01-16|1774.54
#2020-01-17|1777.85
#2020-01-20| .
#2020-01-21|1750.99
#2020-01-22|1729.01
#2020-01-23|1736.57
#2020-01-24|1713.48
#2020-01-27|1659.55
#2020-01-28|1672.14
#2020-01-29|1658.05
#2020-01-30|1658.77
#2020-01-31|1615.76
#2020-02-03|1617.61
#2020-02-04|1657.84
#2020-02-05|1701.12
#2020-02-06|1694.10
#2020-02-07|1653.82
#2020-02-10|1662.04
#2020-02-11|1678.93
#2020-02-12|1708.56
#2020-02-13|1696.68
#2020-02-14|1682.29
#2020-02-17| .
#2020-02-18|1673.79
#2020-02-19|1671.42
#2020-02-20|1678.25
#2020-02-21|1706.88
#2020-02-24|1649.01
#2020-02-25|1604.95
#2020-02-26|1592.44
#2020-02-27|1538.32
#2020-02-28|1524.29
#2020-03-02|1575.77
#2020-03-03|1529.26
#2020-03-04|1569.56
#2020-03-05|1502.81
#2020-03-06|1510.41
#2020-03-09|1359.70
#2020-03-10|1410.82
#2020-03-11|1340.67
#2020-03-12|1229.88
#2020-03-13|1316.47
#2020-03-16|1201.85
#2020-03-17|1256.19
#2020-03-18|1180.13
#2020-03-19|1207.39
#2020-03-20|1132.87
#2020-03-23|1087.65
#2020-03-24|1225.96
#2020-03-25|1262.93
#2020-03-26|1339.08
#2020-03-27|1292.39
#2020-03-30|1354.52
#2020-03-31|1363.15
#2020-04-01|1314.41
#2020-04-02|1355.67
#2020-04-03|1335.55
#2020-04-06|1416.37
#2020-04-07|1428.12
#2020-04-08|1474.54
#2020-04-09|1470.69
#2020-04-10|1470.69
#2020-04-13|1390.29
#2020-04-14|1405.19
#2020-04-15|1360.12
#2020-04-16|1352.26
#2020-04-17|1407.74
#2020-04-20|1390.07
#2020-04-21|1349.52
#2020-04-22|1364.83
#2020-04-23|1380.97
#2020-04-24|1399.49
#2020-04-27|1420.28
#2020-04-28|1442.02
#2020-04-29|1492.70
#2020-04-30|1458.08
#2020-05-01|1400.12
#2020-05-04|1365.07
#2020-05-05|1379.52
#2020-05-06|1363.51
#2020-05-07|1379.02
#2020-05-08|1419.80
#2020-05-11|1392.70
#2020-05-12|1339.80
#2020-05-13|1312.47
#2020-05-14|1337.21
#2020-05-15|1346.28
#2020-05-18|1435.76
#2020-05-19|1406.66
#2020-05-20|1450.60
#2020-05-21|1437.60
#2020-05-22|1422.53
#2020-05-25|1422.53
#2020-05-26|1499.03
#2020-05-27|1556.49
#2020-05-28|1537.58
#2020-05-29|1530.52
#2020-06-01|1523.91
#2020-06-02|1552.02
#2020-06-03|1596.53
#2020-06-04|1619.73
#2020-06-05|1682.74
#2020-06-08|1710.74
#2020-06-09|1674.94
#2020-06-10|1634.76
#2020-06-11|1520.89
#2020-06-12|1542.64
#2020-06-15|1552.39
#2020-06-16|1596.07
#2020-06-17|1576.28
#2020-06-18|1570.39
#2020-06-19|1573.39
#2020-06-22|1562.46
#2020-06-23|1564.84
#2020-06-24|1515.19
#2020-06-25|1543.80
#2020-06-26|1513.00
#2020-06-29|1553.10
#2020-06-30|1571.18
#2020-07-01|1562.59
#2020-07-02|1582.13
#2020-07-03| .
#2020-07-06|1608.84
#2020-07-07|1581.85
#2020-07-08|1581.74
#2020-07-09|1560.30
#2020-07-10|1581.56
#2020-07-13|1609.77
#2020-07-14|1665.72
#2020-07-15|1694.74
#2020-07-16|1703.22
#2020-07-17|1706.74
#2020-07-20|1684.16
#2020-07-21|1716.08
#2020-07-22|1733.22
#2020-07-23|1737.25
#2020-07-24|1734.20
#2020-07-27|1751.24
#2020-07-28|1747.33
#2020-07-29|1778.51
#2020-07-30|1745.54
#2020-07-31|1720.34
#2020-08-03|1723.83
#2020-08-04|1719.32
#2020-08-05|1759.87
#2020-08-06|1753.75
#2020-08-07|1774.15
#2020-08-10|1846.00
#2020-08-11|1863.32
#2020-08-12|1861.64
#2020-08-13|1834.90
#2020-08-14|1841.33
#2020-08-17|1832.72
#2020-08-18|1823.65
#2020-08-19|1820.96
#2020-08-20|1810.08
#2020-08-21|1834.09
#2020-08-24|1868.82
#2020-08-25|1861.73
#2020-08-26|1879.58
#2020-08-27|1881.80
#2020-08-28|1886.48
#2020-08-31|1874.53
#2020-09-01|1925.26
#2020-09-02|1944.53
#2020-09-03|1897.22
#2020-09-04|1910.03
#2020-09-07| .
#2020-09-08|1898.36
#2020-09-09|1946.84
#2020-09-10|1918.90
#2020-09-11|1944.64
#2020-09-14|1960.40
#2020-09-15|1928.76
#2020-09-16|1943.87
#2020-09-17|1967.05
#2020-09-18|1958.27
#2020-09-21|1853.00
#2020-09-22|1867.99
#2020-09-23|1801.84
#2020-09-24|1799.44
#2020-09-25|1825.02
#2020-09-28|1881.20
#2020-09-29|1862.87
#2020-09-30|1870.70
#2020-10-01|1881.91
#2020-10-02|1895.13
#2020-10-05|1953.96
#2020-10-06|1946.10
#2020-10-07|2015.69
#2020-10-08|2016.52
#2020-10-09|2001.49
#2020-10-12|2006.84
#2020-10-13|1982.04
#2020-10-14|1988.58
#2020-10-15|1992.31
#2020-10-16|1983.55
#2020-10-19|2007.28
#2020-10-20|1989.06
#2020-10-21|1999.06
#2020-10-22|2018.51
#2020-10-23|2033.07
#2020-10-26|1978.45
#2020-10-27|1938.14
#2020-10-28|1857.41
#2020-10-29|1860.16
#2020-10-30|1846.11
#2020-11-02|1914.28
#2020-11-03|1975.32
#2020-11-04|1908.68
#2020-11-05|1957.71
#2020-11-06|1942.79
#2020-11-09|1967.55
#2020-11-10|1980.59
#2020-11-11|1975.06
#2020-11-12|1950.83
#2020-11-13|1985.71
#2020-11-16|1999.81
#2020-11-17|1975.39
#2020-11-18|2023.17
#2020-11-19|2036.18
#2020-11-20|2014.66
#2020-11-23|2065.34
#2020-11-24|2128.94
#2020-11-25|2060.07
#2020-11-26|2060.07
#2020-11-27|2022.78
#2020-11-30|1947.73
#2020-12-01|1932.12
#2020-12-02|1931.90
#2020-12-03|1922.04
#2020-12-04|1940.04
#2020-12-07|1927.95
#2020-12-08|1941.43
#2020-12-09|1961.71
#2020-12-10|1931.81
#2020-12-11|1921.23
#2020-12-14|1890.95
#2020-12-15|1948.48
#2020-12-16|1941.75
#2020-12-17|1936.31
#2020-12-18|1938.58
#2020-12-21|1932.83
#2020-12-22|1913.13
#2020-12-23|1906.13
#2020-12-24|1910.91
#2020-12-25|1910.91
#2020-12-28|1927.98
#2020-12-29|1916.09
#2020-12-30|1925.82
#2020-12-31|1927.63
#2021-01-01|1927.63
#2021-01-04|1902.69
#2021-01-05|1917.38
#2021-01-06|1993.42
#2021-01-07|2003.88
#2021-01-08|1986.26
#2021-01-11|1986.92
#2021-01-12|2028.95
#2021-01-13|2027.20
#2021-01-14|2043.51
#2021-01-15|2006.94
#2021-01-18|2006.94
#2021-01-19|2036.02
#2021-01-20|2032.04
#2021-01-21|2194.44
#2021-01-22|2201.48
#2021-01-25|2190.75
#2021-01-26|2230.86
#2021-01-27|2225.02
#2021-01-28|2139.06
#2021-01-29|2079.34
#2021-02-01|2089.12
#2021-02-02|2099.92
#2021-02-03|2180.04
#2021-02-04|2212.16
#2021-02-05|2192.75
#2021-02-08|2206.42
#2021-02-09|2245.36
#2021-02-10|2245.48
#2021-02-11|2225.46
#2021-02-12|2209.65
#2021-02-15|2209.65
#2021-02-16|2196.67
#2021-02-17|2173.91
#2021-02-18|2122.95
#2021-02-19|2144.48
#2021-02-22|2140.42
#2021-02-23|2127.43
#2021-02-24|2165.34
#2021-02-25|2115.48
#2021-02-26|2066.21
#2021-03-01|2132.92
#2021-03-02|2126.54
#2021-03-03|2143.77
#2021-03-04|2080.11
#2021-03-05|2121.84
#2021-03-08|2106.98
#2021-03-09|2141.98
#2021-03-10|2176.23
#2021-03-11|2200.72
#2021-03-12|2199.81
#2021-03-15|2247.88
#2021-03-16|2170.13
#2021-03-17|2194.33
#2021-03-18|2162.68
#2021-03-19|2167.98
#2021-03-22|2135.82
#2021-03-23|2069.17
#2021-03-24|2059.01
#2021-03-25|2092.86
#2021-03-26|2126.65
#2021-03-29|2110.83
#2021-03-30|2122.26
#2021-03-31|2108.58
#2021-04-01|2097.99
#2021-04-02|2097.99
#2021-04-05|2122.18
#2021-04-06|2104.37
#2021-04-07|2094.15
#2021-04-08|2101.44
#2021-04-09|2118.08
#2021-04-12|2144.79
#2021-04-13|2131.53
#2021-04-14|2113.29
#2021-04-15|2132.13
#2021-04-16|2132.94
#2021-04-19|2102.19
#2021-04-20|2066.53
#2021-04-21|2108.55
#2021-04-22|2095.08
#2021-04-23|2120.89
#2021-04-26|2127.49
#2021-04-27|2092.62
#2021-04-28|2093.74
#2021-04-29|2105.43
#2021-04-30|2057.52
#2021-05-03|2076.87
#2021-05-04|2066.27
#2021-05-05|2088.08
#2021-05-06|2137.84
#2021-05-07|2172.07
#2021-05-10|2185.78
#2021-05-11|2176.94
#2021-05-12|2127.69
#2021-05-13|2176.96
#2021-05-14|2194.36
#2021-05-17|2193.94
#2021-05-18|2145.64
#2021-05-19|2136.89
#2021-05-20|2122.49
#2021-05-21|2135.36
#2021-05-24|2130.91
#2021-05-25|2104.65
#2021-05-26|2118.00
#2021-05-27|2157.76
#2021-05-28|2151.68
#2021-05-31|2151.68
#2021-06-01|2175.31
#2021-06-02|2194.10
#2021-06-03|2189.58
#2021-06-04|2228.72
#2021-06-07|2204.29
#2021-06-08|2218.30
#2021-06-09|2188.44
#2021-06-10|2160.85
#2021-06-11|2185.08
#2021-06-14|2152.80
#2021-06-15|2157.03
#2021-06-16|2133.15
#2021-06-17|2095.25
#2021-06-18|2041.16
#2021-06-21|2054.84
#2021-06-22|2068.22
#2021-06-23|2084.91
#2021-06-24|2108.40
#2021-06-25|2117.15
#2021-06-28|2113.94
#2021-06-29|2091.14
#2021-06-30|2119.34
#2021-07-01|2103.40
#2021-07-02|2088.15
#2021-07-05|2088.15
#2021-07-06|2053.81
#2021-07-07|2047.39
#2021-07-08|2015.07
#2021-07-09|2059.91
#2021-07-12|2074.52
#2021-07-13|2042.35
#2021-07-14|2039.08
#2021-07-15|2050.21
#2021-07-16|2026.42
#2021-07-19|1997.48
#2021-07-20|2039.98
#2021-07-21|2055.63
#2021-07-22|2025.44
#2021-07-23|2033.52
#2021-07-26|2024.68
#2021-07-27|1978.30
#2021-07-28|1961.74
#2021-07-29|1940.66
#2021-07-30|1936.05
#2021-08-02|1907.91
#2021-08-03|1897.59
#2021-08-04|1875.08
#2021-08-05|1850.77
#2021-08-06|1852.42
#2021-08-09|1860.14
#2021-08-10|1860.55
#2021-08-11|1917.08
#2021-08-12|1896.39
#2021-08-13|1871.79
#2021-08-16|1861.99
#2021-08-17|1850.19
#2021-08-18|1841.38
#2021-08-19|1833.96
#2021-08-20|1840.25
#2021-08-23|1848.97
#2021-08-24|1881.49
#2021-08-25|1885.06
#2021-08-26|1876.90
#2021-08-27|1896.18
#2021-08-30|1885.16
#2021-08-31|1882.96
#2021-09-01|1899.07
#2021-09-02|1923.75
#2021-09-03|1924.30
#2021-09-06|1924.30
#2021-09-07|1888.58
#2021-09-08|1872.84
#2021-09-09|1877.56
#2021-09-10|1877.93
#2021-09-13|1897.67
#2021-09-14|1879.72
#2021-09-15|1902.57
#2021-09-16|1871.35
#2021-09-17|1858.19
#2021-09-20|1820.75
#2021-09-21|1793.87
#2021-09-22|1805.76
#2021-09-23|1838.32
#2021-09-24|1832.80
#2021-09-27|1858.23
#2021-09-28|1844.99
#2021-09-29|1840.87
#2021-09-30|1795.38
#2021-10-01|1815.27
#2021-10-04|1795.81
#2021-10-05|1853.26
#2021-10-06|1850.48
#2021-10-07|1882.20
#2021-10-08|1902.64
#2021-10-11|1883.95
#2021-10-12|1883.92
#2021-10-13|1886.02
#2021-10-14|1933.50
#2021-10-15|1941.86
#2021-10-18|1920.85
#2021-10-19|1944.33
#2021-10-20|1960.43
#2021-10-21|1956.15
#2021-10-22|1958.07
#2021-10-25|1974.73
#2021-10-26|1958.63
#2021-10-27|1934.40
#2021-10-28|2018.95
#2021-10-29|2022.78
#2021-11-01|2068.20
#2021-11-02|2081.14
#2021-11-03|2058.16
#2021-11-04|2047.70
#2021-11-05|2056.19
#2021-11-08|2049.47
#2021-11-09|1991.23
#2021-11-10|2022.80
#2021-11-11|2035.22
#2021-11-12|2032.02
#2021-11-15|2024.32
#2021-11-16|2025.62
#2021-11-17|1991.24
#2021-11-18|1950.85
#2021-11-19|1941.80
#2021-11-22|1983.15
#2021-11-23|2001.67
#2021-11-24|1984.70
#2021-11-25|1984.70
#2021-11-26|1935.43
#2021-11-29|1926.67
#2021-11-30|1866.42
#2021-12-01|1838.80
#2021-12-02|1874.61
#2021-12-03|1900.80
#2021-12-06|1938.50
#2021-12-07|1945.83
#2021-12-08|1971.08
#2021-12-09|1958.17
#2021-12-10|1967.82
#2021-12-13|1943.68
#2021-12-14|1941.39
#2021-12-15|1939.71
#2021-12-16|1924.96
#2021-12-17|1884.06
#2021-12-20|1844.71
#2021-12-21|1879.61
#2021-12-22|1899.41
#2021-12-23|1915.95
#2021-12-24|1915.95
#2021-12-27|1935.36
#2021-12-28|1956.49
#2021-12-29|1970.15
#2021-12-30|1965.04
#2021-12-31|1977.08
#2022-01-03|1988.30
#2022-01-04|2079.96
#2022-01-05|2076.49
#2022-01-06|2097.27
#2022-01-07|2087.68
#2022-01-10|2061.60
#2022-01-11|2069.90
#2022-01-12|2069.00
#2022-01-13|2126.69
#2022-01-14|2150.73
#2022-01-17|2150.73
#2022-01-18|2135.85
#2022-01-19|2088.69
#2022-01-20|2041.45
#2022-01-21|2015.74
#2022-01-24|2007.82
#2022-01-25|2053.31
#2022-01-26|2046.74
#2022-01-27|2022.85
#2022-01-28|2029.83
#2022-01-31|2030.85
#2022-02-01|2084.47
#2022-02-02|2087.71
#2022-02-03|2060.53
#2022-02-04|2059.98
#2022-02-07|2054.09
#2022-02-08|2049.06
#2022-02-09|2073.57
#2022-02-10|2043.23
#2022-02-11|2035.70
#2022-02-14|2036.05
#2022-02-15|2067.37
#2022-02-16|2083.04
#2022-02-17|2047.17
#2022-02-18|2043.24
#2022-02-21|2043.24
#2022-02-22|2029.59
#2022-02-23|1976.66
#2022-02-24|1990.03
#2022-02-25|1991.95
#2022-02-28|2004.58
#2022-03-01|1944.60
#2022-03-02|1999.49
#2022-03-03|1996.46
#2022-03-04|1918.70
#2022-03-07|1821.81
#2022-03-08|1836.05
#2022-03-09|1914.01
#2022-03-10|1894.69
#2022-03-11|1878.53
#2022-03-14|1903.00
#2022-03-15|1919.76
#2022-03-16|1972.36
#2022-03-17|1969.80
#2022-03-18|1946.05
#2022-03-21|1946.06
#2022-03-22|1950.12
#2022-03-23|1922.73
#2022-03-24|1944.45
#2022-03-25|1945.75
#2022-03-28|1947.29
#2022-03-29|1985.68
#2022-03-30|1950.66
#2022-03-31|1910.03
#2022-04-01|1853.74
#2022-04-04|1846.06
#2022-04-05|1807.75
#2022-04-06|1814.10
#2022-04-07|1806.84
#2022-04-08|1798.36
#2022-04-11|1791.28
#2022-04-12|1787.68
#2022-04-13|1809.97
#2022-04-14|1820.36
#2022-04-15|1820.36
#2022-04-18|1821.04
#2022-04-19|1866.57
#2022-04-20|1898.61
#2022-04-21|1906.69
#2022-04-22|1856.93
#2022-04-25|1871.96
#2022-04-26|1813.98
#2022-04-27|1823.43
#2022-04-28|1836.30
#2022-04-29|1794.46
#2022-05-02|1816.51
#2022-05-03|1837.95
#2022-05-04|1901.44
#2022-05-05|1838.34
#2022-05-06|1822.48
#2022-05-09|1832.82
#2022-05-10|1806.54
#2022-05-11|1778.82
#2022-05-12|1798.49
#2022-05-13|1803.17
#2022-05-16|1792.16
#2022-05-17|1838.01
#2022-05-18|1760.37
#2022-05-19|1763.51
#2022-05-20|1730.38
#2022-05-23|1773.35
#2022-05-24|1777.20
#2022-05-25|1807.21
#2022-05-26|1823.37
#2022-05-27|1851.08
#2022-05-30|1851.08
#2022-05-31|1873.83
#2022-06-01|1903.05
#2022-06-02|1918.15
#2022-06-03|1904.93
#2022-06-06|1915.91
#2022-06-07|1925.52
#2022-06-08|1930.64
#2022-06-09|1896.52
#2022-06-10|1835.68
#2022-06-13|1785.38
#2022-06-14|1806.45
#2022-06-15|1841.26
#2022-06-16|1744.60
#2022-06-17|1752.22
#2022-06-20|1752.22
#2022-06-21|1803.87
#2022-06-22|1784.36
#2022-06-23|1742.73
#2022-06-24|1803.07
#2022-06-27|1794.63
#2022-06-28|1783.36
#2022-06-29|1777.87
#2022-06-30|1761.07
#2022-07-01|1771.10
#2022-07-04|1771.10
#2022-07-05|1749.54
#2022-07-06|1737.07
#2022-07-07|1758.83
#2022-07-08|1734.24
#2022-07-11|1698.92
#2022-07-12|1718.83
#2022-07-13|1698.64
#2022-07-14|1692.40
#2022-07-15|1713.97
#2022-07-18|1718.69
#2022-07-19|1799.41
#2022-07-20|1807.17
#2022-07-21|1811.70
#2022-07-22|1814.83
#2022-07-25|1843.69
#2022-07-26|1858.31
#2022-07-27|1906.73
#2022-07-28|1928.02
#2022-07-29|1943.75
#2022-08-01|1926.57
#2022-08-02|1915.70
#2022-08-03|1924.16
#2022-08-04|1923.54
#2022-08-05|1928.81
#2022-08-08|1939.60
#2022-08-09|1930.92
#2022-08-10|1973.47
#2022-08-11|1972.72
#2022-08-12|1986.84
#2022-08-15|2000.22
#2022-08-16|2019.91
#2022-08-17|1987.56
#2022-08-18|2000.97
#2022-08-19|1976.31
#2022-08-22|1921.45
#2022-08-23|1927.43
#2022-08-24|1942.26
#2022-08-25|1964.22
#2022-08-26|1908.88
#2022-08-29|1886.70
#2022-08-30|1870.87
#2022-08-31|1858.63
#2022-09-01|1857.36
#2022-09-02|1838.07
#2022-09-05|1838.07
#2022-09-06|1842.01
#2022-09-07|1877.09
#2022-09-08|1836.77
#2022-09-09|1883.65
#2022-09-12|1903.12
#2022-09-13|1829.55
#2022-09-14|1835.67
#2022-09-15|1823.33
#2022-09-16|1808.27
#2022-09-19|1853.21
#2022-09-20|1834.57
#2022-09-21|1809.96
#2022-09-22|1794.00
#2022-09-23|1768.52
#2022-09-26|1749.97
#2022-09-27|1748.57
#2022-09-28|1797.81
#2022-09-29|1786.36
#2022-09-30|1761.98
#2022-10-03|1821.13
#2022-10-04|1897.54
#2022-10-05|1916.73
#2022-10-06|1891.22
#2022-10-07|1848.37
#2022-10-10|1852.27
#2022-10-11|1876.81
#2022-10-12|1865.52
#2022-10-13|1903.98
#2022-10-14|1862.43
#2022-10-17|1878.88
#2022-10-18|1918.18
#2022-10-19|1918.18
#2022-10-20|1855.41
#2022-10-21|1914.91
#2022-10-24|1952.92
#2022-10-25|1950.58
#2022-10-26|1972.10
#2022-10-27|1997.83
#2022-10-28|2046.61
#2022-10-31|2055.92
#2022-11-01|2058.37
#2022-11-02|2029.04
#2022-11-03|2055.05
#2022-11-04|2101.07
#2022-11-07|2102.51
#2022-11-08|2127.65
#2022-11-09|2108.15
#2022-11-10|2159.02
#2022-11-11|2178.01
#2022-11-14|2180.04
#2022-11-15|2190.90
#2022-11-16|2197.47
#2022-11-17|2199.01
#2022-11-18|2207.70
#2022-11-21|2217.71
#2022-11-22|2252.49
#2022-11-23|2247.87
#2022-11-24|2247.87
#2022-11-25|2231.84
#2022-11-28|2198.23
#2022-11-29|2211.32
#2022-11-30|2246.07
#2022-12-01|2244.95
#2022-12-02|2240.52
#2022-12-05|2186.96
#2022-12-06|2193.67
#2022-12-07|2205.30
#2022-12-08|2190.89
#2022-12-09|2143.43
#2022-12-12|2176.91
#2022-12-13|2165.36
#2022-12-14|2173.72
#2022-12-15|2126.11
#2022-12-16|2134.10
#2022-12-19|2152.57
#2022-12-20|2161.62
#2022-12-21|2197.33
#2022-12-22|2169.93
#2022-12-23|2185.58
#2022-12-26|2185.58
#2022-12-27|2183.91
#2022-12-28|2157.21
#2022-12-29|2148.23
#2022-12-30|2157.13
#2023-01-02|2157.13
#2023-01-03|2147.87
#2023-01-04|2145.09
#2023-01-05|2138.45
#2023-01-06|2195.13
#2023-01-09|2181.53
#2023-01-10|2198.75
#2023-01-11|2212.52
#2023-01-12|2223.16
#2023-01-13|2246.50
#2023-01-16|2246.50
#2023-01-17|2223.94
#2023-01-18|2185.65
#2023-01-19|2148.19
#2023-01-20|2178.31
#2023-01-23|2242.98
#2023-01-24|2418.60
#2023-01-25|2415.25
#2023-01-26|2447.81
#2023-01-27|2420.26
#2023-01-30|2380.36
#2023-01-31|2391.50
#2023-02-01|2440.51
#2023-02-02|2450.14
#2023-02-03|2421.49
#2023-02-06|2422.51
#2023-02-07|2418.69
#2023-02-08|2369.08
#2023-02-09|2396.76
#2023-02-10|2366.99
#2023-02-13|2379.17
#2023-02-14|2386.52
#2023-02-15|2436.67
#2023-02-16|2433.57
#2023-02-17|2456.50
#2023-02-20|2456.50
#2023-02-21|2397.65
#2023-02-22|2377.26
#2023-02-23|2386.34
#2023-02-24|2351.79
#2023-02-27|2344.81
#2023-02-28|2349.30
#2023-03-01|2377.34
#2023-03-02|2429.00
#2023-03-03|2474.64
#2023-03-06|2472.93
#2023-03-07|2452.35
#2023-03-08|2456.85
#2023-03-09|2404.24
#2023-03-10|2335.93
#2023-03-13|2302.46
#2023-03-14|2342.76
#2023-03-15|2285.75
#2023-03-16|2290.93
#2023-03-17|2218.32
#2023-03-20|2270.99
#2023-03-21|2308.35
#2023-03-22|2269.68
#2023-03-23|2248.67
#2023-03-24|2249.14
#2023-03-27|2280.48
#2023-03-28|2308.75
#2023-03-29|2327.22
#2023-03-30|2326.50
#2023-03-31|2362.15
#2023-04-03|2357.36
#2023-04-04|2279.17
#2023-04-05|2205.96
#2023-04-06|2206.05
#2023-04-07|2206.05
#2023-04-10|2244.96
#2023-04-11|2287.98
#2023-04-12|2321.75
#2023-04-13|2306.31
#2023-04-14|2339.90
#2023-04-17|2356.15
#2023-04-18|2348.77
#2023-04-19|2342.33
#2023-04-20|2330.16
#2023-04-21|2346.18
#2023-04-24|2365.75
#2023-04-25|2391.65
#2023-04-26|2339.88
#2023-04-27|2356.86
#2023-04-28|2386.55
#2023-05-01|2393.51
#2023-05-02|2325.69
#2023-05-03|2302.34
#2023-05-04|2274.30
#2023-05-05|2328.93
#2023-05-08|2329.65
#2023-05-09|2342.85
#2023-05-10|2311.80
#2023-05-11|2314.08
#2023-05-12|2321.09
#2023-05-15|2325.65
#2023-05-16|2263.52
#2023-05-17|2298.17
#2023-05-18|2303.48
#2023-05-19|2302.71
#2023-05-22|2294.14
#2023-05-23|2292.73
#2023-05-24|2263.48
#2023-05-25|2281.47
#2023-05-26|2290.62
#2023-05-29|2290.62
#2023-05-30|2288.05
#2023-05-31|2215.48
#2023-06-01|2261.11
#2023-06-02|2370.04
#2023-06-05|2368.41
#2023-06-06|2411.32
#2023-06-07|2463.32
#2023-06-08|2477.09
#2023-06-09|2476.87
#2023-06-12|2505.89
#2023-06-13|2558.34
#2023-06-14|2512.21
#2023-06-15|2545.17
#2023-06-16|2530.48
#2023-06-19|2530.48
#2023-06-20|2504.71
#2023-06-21|2525.72
#2023-06-22|2510.62
#2023-06-23|2517.29
#2023-06-26|2541.47
#2023-06-27|2578.01
#2023-06-28|2588.74
#2023-06-29|2649.72
#2023-06-30|2685.56
#2023-07-03|2687.33
#2023-07-04|2687.33
#2023-07-05|2642.21
#2023-07-06|2628.91
#2023-07-07|2648.27
#2023-07-10|2717.17
#2023-07-11|2765.55
#2023-07-12|2769.74
#2023-07-13|2758.72
#2023-07-14|2751.55
#2023-07-17|2806.85
#2023-07-18|2867.95
#2023-07-19|2857.24
#2023-07-20|2852.00
#2023-07-21|2821.92
#2023-07-24|2846.36
#2023-07-25|2773.39
#2023-07-26|2722.33
#2023-07-27|2743.35
#2023-07-28|2745.94
#2023-07-31|2773.17
#2023-08-01|2807.58
#2023-08-02|2798.41
#2023-08-03|2768.90
#2023-08-04|2741.87
#2023-08-07|2768.17
#2023-08-08|2786.17
#2023-08-09|2785.51
#2023-08-10|2783.78
#2023-08-11|2795.98
#2023-08-14|2796.36
#2023-08-15|2767.69
#2023-08-16|2755.98
#2023-08-17|2731.87
#2023-08-18|2757.90
#2023-08-21|2753.10
#2023-08-22|2762.94
#2023-08-23|2787.39
#2023-08-24|2744.69
#2023-08-25|2762.63
#2023-08-28|2776.59
#2023-08-29|2714.84
#2023-08-30|2714.44
#2023-08-31|2703.68
#2023-09-01|2746.30
#2023-09-04|2746.30
#2023-09-05|2681.97
#2023-09-06|2712.57
#2023-09-07|2716.39
#2023-09-08|2762.44
#2023-09-11|2783.12
#2023-09-12|2780.59
#2023-09-13|2720.73
#2023-09-14|2797.43
#2023-09-15|2772.65
#2023-09-18|2805.35
#2023-09-19|2774.81
#2023-09-20|2778.15
#2023-09-21|2729.85
#2023-09-22|2756.68
#2023-09-25|2774.00
#2023-09-26|2725.16
#2023-09-27|2757.17
#2023-09-28|2781.69
#2023-09-29|2758.73
#2023-10-02|2746.09
#2023-10-03|2723.91
#2023-10-04|2793.68
#2023-10-05|2776.64
#2023-10-06|2816.49
#2023-10-09|2821.15
#2023-10-10|2806.64
#2023-10-11|2808.27
#2023-10-12|2764.59
#2023-10-13|2718.57
#2023-10-16|2763.09
#2023-10-17|2766.94
#2023-10-18|2713.90
#2023-10-19|2673.91
#2023-10-20|2641.15
#2023-10-23|2632.81
#2023-10-24|2729.43
#2023-10-25|2715.37
#2023-10-26|2684.51
#2023-10-27|2660.74
#2023-10-30|2670.94
#2023-10-31|2638.64
#2023-11-01|2662.83
#2023-11-02|2703.62
#2023-11-03|2778.83
#2023-11-06|2759.65
#2023-11-07|2762.55
#2023-11-08|2764.30
#2023-11-09|2746.84
#2023-11-10|2818.09
#2023-11-13|2813.14
#2023-11-14|2908.22
#2023-11-15|2898.41
#2023-11-16|2904.24
#2023-11-17|2925.65
#2023-11-20|2932.93
#2023-11-21|2921.24
#2023-11-22|2916.91
#2023-11-23|2916.91
#2023-11-24|2941.94
#2023-11-27|2933.87
#2023-11-28|2905.38
#2023-11-29|2918.43
#2023-11-30|2934.27
#2023-12-01|2982.01
#2023-12-04|2998.57
#2023-12-05|2995.57
#2023-12-06|3018.89
#2023-12-07|3043.04
#2023-12-08|3042.16
#2023-12-11|3120.15
#2023-12-12|3109.95
#2023-12-13|3131.36
#2023-12-14|3176.99
#2023-12-15|3188.86
#2023-12-18|3166.83
#2023-12-19|3206.71
#2023-12-20|3170.49
#2023-12-21|3203.19
#2023-12-22|3221.46
#2023-12-25|3221.46
#2023-12-26|3232.06
#2023-12-27|3232.50
#2023-12-28|3235.60
#2023-12-29|3227.41
#2024-01-01|3227.41
#2024-01-02|3195.78
#2024-01-03|3130.07
#2024-01-04|3097.94
#2024-01-05|3097.83
#2024-01-08|3168.26
#2024-01-09|3140.05
#2024-01-10|3134.12
#2024-01-11|3134.57
#2024-01-12|3115.17
#2024-01-15|3115.17
#2024-01-16|3115.42
#2024-01-17|3105.65
#2024-01-18|3148.06
#2024-01-19|3181.33
#2024-01-22|3212.55
#2024-01-23|3320.10
#2024-01-24|3311.85
#2024-01-25|3358.13
#2024-01-26|3355.03
#2024-01-29|3353.96
#2024-01-30|3375.04
#2024-01-31|3317.20
#2024-02-01|3373.08
#2024-02-02|3405.73
#2024-02-05|3429.68
#2024-02-06|3431.88
#2024-02-07|3454.57
#2024-02-08|3474.32
#2024-02-09|3482.06
#2024-02-12|3490.73
#2024-02-13|3447.68
#2024-02-14|3537.97
#2024-02-15|3586.40
#2024-02-16|3565.37
#2024-02-19|3565.37
#2024-02-20|3555.86
#2024-02-21|3592.51
#2024-02-22|3649.36
#2024-02-23|3665.32
#2024-02-26|3707.38
#2024-02-27|3685.10
#2024-02-28|3687.41
#2024-02-29|3676.74
#2024-03-01|3744.23
#2024-03-04|3723.14
#2024-03-05|3759.11
#2024-03-06|3809.17
#2024-03-07|3781.98
#2024-03-08|3786.11
#2024-03-11|3774.10
#2024-03-12|3796.20
#2024-03-13|3833.48
#2024-03-14|3806.41
#2024-03-15|3895.35
#2024-03-18|3959.34
#2024-03-19|3982.22
#2024-03-20|3998.82
#2024-03-21|4096.56
#2024-03-22|4072.03
#2024-03-25|4062.48
#2024-03-26|4051.43
#2024-03-27|4104.49
#2024-03-28|4090.92
#2024-03-29|4090.92
#2024-04-01|4062.58
#2024-04-02|4018.02
#2024-04-03|3993.75
#2024-04-04|3989.92
#2024-04-05|4047.97
#2024-04-08|4056.39
#2024-04-09|3950.89
#2024-04-10|3933.66
#2024-04-11|3937.53
#2024-04-12|3911.02
#2024-04-15|3901.73
#2024-04-16|3886.52
#2024-04-17|3833.88
#2024-04-18|3765.96
#2024-04-19|3689.13
#2024-04-22|3736.45
#2024-04-23|3761.30
#2024-04-24|3776.25
#2024-04-25|3734.92
#2024-04-26|3712.02
#2024-04-29|3762.91
#2024-04-30|3520.36
#2024-05-01|3528.77
#2024-05-02|3534.15
#2024-05-03|3487.26
#2024-05-06|3504.26
#2024-05-07|3547.81
#2024-05-08|3562.57
#2024-05-09|3625.46
#2024-05-10|3642.13
#2024-05-13|3573.13
#2024-05-14|3620.14
#2024-05-15|3619.24
#2024-05-16|3537.99
#2024-05-17|3541.43
#2024-05-20|3529.50
#2024-05-21|3533.79
#2024-05-22|3610.17
#2024-05-23|3623.93
#2024-05-24|3640.21
#2024-05-27|3640.21
#2024-05-28|3586.38
#2024-05-29|3500.65
#2024-05-30|3520.83
#2024-05-31|3576.93
#2024-06-03|3509.67
#2024-06-04|3520.90
#2024-06-05|3647.71
#2024-06-06|3615.76
#2024-06-07|3570.74
#2024-06-10|3563.01
#2024-06-11|3514.05
#2024-06-12|3536.71
#2024-06-13|3542.94
#2024-06-14|3528.77
#2024-06-17|3561.75
#2024-06-18|3559.32
#2024-06-19|3559.32
#2024-06-20|3549.32
#2024-06-21|3512.00
#2024-06-24|3539.10
#2024-06-25|3521.91
#2024-06-26|3457.23
#2024-06-27|3445.61
#2024-06-28|3423.60
#2024-07-01|3382.63
#2024-07-02|3355.40
#2024-07-03|3388.43
#2024-07-04|3388.43
#2024-07-05|3325.64
#2024-07-08|3361.01
#2024-07-09|3357.11
#2024-07-10|3366.28
#2024-07-11|3426.65
#2024-07-12|3428.16
#2024-07-15|3475.31
#2024-07-16|3618.55
#2024-07-17|3621.02
#2024-07-18|3637.31
#2024-07-19|3568.10
#2024-07-22|3611.58
#2024-07-23|3260.55
#2024-07-24|3301.59
#2024-07-25|3280.88
#2024-07-26|3337.39
#2024-07-29|3309.30
#2024-07-30|3266.67
#2024-07-31|3296.83
#2024-08-01|3215.35
#2024-08-02|3141.01
#2024-08-05|3062.19
#2024-08-06|3074.97
#2024-08-07|3055.74
#2024-08-08|3111.40
#2024-08-09|3098.95
#2024-08-12|3074.32
#2024-08-13|3092.33
#2024-08-14|3122.07
#2024-08-15|3180.89
#2024-08-16|3183.64
#2024-08-19|3210.36
#2024-08-20|3195.60
#2024-08-21|3213.63
#2024-08-22|3195.63
#2024-08-23|3236.36
#2024-08-26|3220.21
#2024-08-27|3170.98
#2024-08-28|3175.49
#2024-08-29|3181.02
#2024-08-30|3230.82
#2024-09-02|3230.82
#2024-09-03|3196.78
#2024-09-04|3173.89
#2024-09-05|3095.00
#2024-09-06|3108.99
#2024-09-09|3161.56
#2024-09-10|3149.95
#2024-09-11|3140.18
#2024-09-12|3165.10
#2024-09-13|3175.16
#2024-09-16|3197.10
#2024-09-17|3273.15
#2024-09-18|3226.56
#2024-09-19|3314.10
#2024-09-20|3289.61
#2024-09-23|3290.93
#2024-09-24|3309.47
#2024-09-25|3274.30
#2024-09-26|3276.10
#2024-09-27|3289.32
#2024-09-30|3302.45
#2024-10-01|3286.39
#2024-10-02|3286.39
#2024-10-03|3372.20
#2024-10-04|3442.76
#2024-10-07|3434.99
#2024-10-08|3420.00
#2024-10-09|3451.30
#2024-10-10|3442.28
#2024-10-11|3547.37
#2024-10-14|3585.36
#2024-10-15|3529.85
#2024-10-16|3555.51
#2024-10-17|3574.08
#2024-10-18|3648.37
#2024-10-21|3619.68
#2024-10-22|3489.34
#2024-10-23|3456.77
#2024-10-24|3491.80
#2024-10-25|3521.89
#2024-10-28|3569.22
#2024-10-29|3553.81
#2024-10-30|3534.11
#2024-10-31|3501.32
#2024-11-01|3480.49
#2024-11-04|3517.21
#2024-11-05|3621.98
#2024-11-06|3893.48
#2024-11-07|3799.35
#2024-11-08|3846.03
#2024-11-11|3907.75
#2024-11-12|3907.74
#2024-11-13|3915.84
#2024-11-14|3867.22
#2024-11-15|3778.59
#2024-11-18|3776.18
#2024-11-19|3726.24
#2024-11-20|3713.12
#2024-11-21|3837.94
#2024-11-22|3869.50
#2024-11-25|3922.52
#2024-11-26|3902.93
#2024-11-27|3906.66
#2024-11-28|3906.66
#2024-11-29|3930.83
#2024-12-02|3899.51
#2024-12-03|3918.07
#2024-12-04|3966.38
#2024-12-05|3937.48
#2024-12-06|3877.37
#2024-12-09|3828.21
#2024-12-10|3836.24
#2024-12-11|3854.78
#2024-12-12|3776.24
#2024-12-13|3778.17
#2024-12-16|3749.75
#2024-12-17|3718.69
#2024-12-18|3586.63
#2024-12-19|3577.81
#2024-12-20|3607.45
#2024-12-23|3588.95
#2024-12-24|3605.39
#2024-12-25|3605.39
#2024-12-26|3617.32
#2024-12-27|3585.90
#2024-12-30|3555.82
#2024-12-31|3569.99
#2025-01-01|3569.99
#2025-01-02|3547.67
#2025-01-03|3597.64
#2025-01-06|3659.98
#2025-01-07|3725.50
#2025-01-08|3694.33
#2025-01-09|3694.33
#2025-01-10|3628.97
#2025-01-13|3691.94
#2025-01-14|3766.80
#2025-01-15|3754.84
#2025-01-16|3757.02
#2025-01-17|3791.99
#2025-01-20|3791.99
#2025-01-21|3791.96
#2025-01-22|3781.23
#2025-01-23|3788.74
#2025-01-24|3784.97
#2025-01-27|3768.16
#2025-01-28|3690.14
#2025-01-29|3794.36
#2025-01-30|3897.61
#2025-01-31|3856.61
#2025-02-03|3780.25
#2025-02-04|3764.52
#2025-02-05|3720.54
#2025-02-06|3746.31
#2025-02-07|3698.58
#2025-02-10|3693.93
#2025-02-11|3696.13
#2025-02-12|3557.75
#2025-02-13|3625.66
#2025-02-14|3655.03
#2025-02-17|3655.03
#2025-02-18|3672.96
#2025-02-19|3693.18
#2025-02-20|3668.37
#2025-02-21|3586.25
#2025-02-24|3626.92
#2025-02-25|3639.28
#2025-02-26|3627.46
#2025-02-27|3609.10
#2025-02-28|3665.21
#2025-03-03|3578.57
#2025-03-04|3465.80
#2025-03-05|3513.84
#2025-03-06|3620.96
#2025-03-07|3718.95
#2025-03-10|3721.59
#2025-03-11|3561.63
#2025-03-12|3490.89
#2025-03-13|3368.66
#2025-03-14|3402.72
#2025-03-17|3465.16
#2025-03-18|3435.44
#2025-03-19|3429.56
#2025-03-20|3394.11
#2025-03-21|3346.32
#2025-03-24|3411.29
#2025-03-25|3428.27
#2025-03-26|3430.78
#2025-03-27|3389.30
#2025-03-28|3334.41
#2025-03-31|3345.06
#2025-04-01|3376.81
#2025-04-02|3410.33
#2025-04-03|3164.53
#2025-04-04|3094.52
#2025-04-07|3010.59
#2025-04-08|2954.36
#2025-04-09|3221.45
#2025-04-10|3051.55
#2025-04-11|3103.77
#2025-04-14|3081.08
#2025-04-15|3056.35
#2025-04-16|2995.18
#2025-04-17|3035.45
#2025-04-18|3035.45
#2025-04-21|2991.51
#2025-04-22|3041.85
#2025-04-23|3062.89
#2025-04-24|3186.78
#2025-04-25|3162.64
#2025-04-28|3168.65
#2025-04-29|3119.30
#2025-04-30|3103.67
#2025-05-01|3104.29
#2025-05-02|3130.14
#2025-05-05|3123.47
#2025-05-06|3100.88
#2025-05-07|3095.15
#2025-05-08|3187.03
#2025-05-09|3164.28
#2025-05-12|3339.45
#2025-05-13|3367.22
#2025-05-14|3333.79
#2025-05-15|3369.16
#2025-05-16|3400.73
#2025-05-19|3411.58
#2025-05-20|3397.12
#2025-05-21|3315.90
#2025-05-22|3314.56
#2025-05-23|3277.54
#2025-05-26|3277.54
#2025-05-27|3343.96
#2025-05-28|3314.06
#2025-05-29|3323.78
#2025-05-30|3303.24
#2025-06-02|3236.72
#2025-06-03|3303.83
#2025-06-04|3272.44
#2025-06-05|3289.61
#2025-06-06|3322.22
#2025-06-09|3342.42
#2025-06-10|3356.25
#2025-06-11|3332.16
#2025-06-12|3324.38
#2025-06-13|3263.25
#2025-06-16|3274.59
#2025-06-17|3217.29
#2025-06-18|3201.51
#2025-06-19|3201.51
#2025-06-20|3202.08
#2025-06-23|3229.60
#2025-06-24|3300.77
#2025-06-25|3300.34
#2025-06-26|3334.62
#2025-06-27|3338.79
#2025-06-30|3344.60
#2025-07-01|3452.01
#2025-07-02|3499.94
#2025-07-03|3458.67
#2025-07-04|3458.67
#2025-07-07|3419.99
#2025-07-08|3479.91
#2025-07-09|3478.48
#2025-07-10|3499.73
#2025-07-11|3425.90
#2025-07-14|3381.98
#2025-07-15|3349.65
#2025-07-16|3357.89
#2025-07-17|3323.37
#2025-07-18|3302.76
#2025-07-21|3273.56
#2025-07-22|3443.84
#2025-07-23|3527.48
#2025-07-24|3535.91
#2025-07-25|3547.90
#2025-07-28|3518.79
#2025-07-29|3478.69
#2025-07-30|3458.14
#2025-07-31|3464.39
#2025-08-01|3400.22
#2025-08-04|3412.61
#2025-08-05|3467.11
#2025-08-06|3443.45
#2025-08-07|3418.99
#2025-08-08|3434.39
#2025-08-11|3431.36
#2025-08-12|3503.76
#2025-08-13|3558.14
#2025-08-14|3529.83
#2025-08-15|3476.81
#2025-08-18|3490.45
#2025-08-19|3517.47
#2025-08-20|3476.18
#2025-08-21|3453.98
#2025-08-22|3590.39
#2025-08-25|3559.27
#2025-08-26|3551.70
#2025-08-27|3591.46
#2025-08-28|3563.75
#2025-08-29|3532.68
#2025-09-01|3532.68
#2025-09-02|3497.98
#2025-09-03|3420.93
#2025-09-04|3487.73
#2025-09-05|3515.82
#2025-09-08|3491.35
#2025-09-09|3458.08
#2025-09-10|3492.36
#2025-09-11|3593.46
#2025-09-12|3603.66
#2025-09-15|3589.60
#2025-09-16|3608.61
#2025-09-17|3544.43
#2025-09-18|3572.54
#2025-09-19|3506.17
#2025-09-22|3439.73
#2025-09-23|3451.01
#2025-09-24|3411.51
#2025-09-25|3374.05
#2025-09-26|3517.82
#2025-09-29|3487.51
#2025-09-30|3446.80
#2025-10-01|3424.79
#2025-10-02|3464.53
#2025-10-03|3443.55
#2025-10-06|3456.04
#2025-10-07|3400.66
#2025-10-08|3392.71
#2025-10-09|3364.24
#2025-10-10|3273.88
#2025-10-13|3295.09
#2025-10-14|3360.87
#2025-10-15|3377.94
#2025-10-16|3377.53
#2025-10-17|3354.84
#2025-10-20|3447.15
#2025-10-21|3519.75
#2025-10-22|3506.34
#2025-10-23|3521.22
#2025-10-24|3541.79
#2025-10-27|3567.84
#2025-10-28|3511.18
#2025-10-29|3460.25
#2025-10-30|3434.32
#2025-10-31|3428.91
#2025-11-03|3389.58
#2025-11-04|3367.27
#2025-11-05|3485.62
#2025-11-06|3412.31
#2025-11-07|3411.78
#2025-11-10|3427.90
#2025-11-11|3400.65
#2025-11-12|3426.19
#2025-11-13|3366.73
#2025-11-14|3339.80
#2025-11-17|3284.90
#2025-11-18|3366.48
#2025-11-19|3352.00
#2025-11-20|3371.64
#2025-11-21|3542.39
#2025-11-24|3538.50
#2025-11-25|3618.08
#2025-11-26|3620.61
#2025-11-27|3620.61
#2025-11-28|3640.15
#2025-12-01|3594.35
#2025-12-02|3638.75
#2025-12-03|3721.04
#2025-12-04|3725.73
#2025-12-05|3772.95
#2025-12-08|3752.55
#2025-12-09|3719.58
#2025-12-10|3868.70
#2025-12-11|3857.42
#2025-12-12|3815.92
#2025-12-15|3846.43
#2025-12-16|3823.19
#2025-12-17|3797.19
#2025-12-18|3804.29
#2025-12-19|3855.27
#2025-12-22|3894.39
#2025-12-23|3865.81
#2025-12-24|3858.34
#2025-12-25|3858.34
#2025-12-26|3864.51
#2025-12-29|3843.28
#2025-12-30|3818.94
#2025-12-31|3772.30
#2026-01-01|3772.30
#2026-01-02|3856.81
#2026-01-05|3914.51
#2026-01-06|4059.02
#2026-01-07|3995.88
#2026-01-08|4100.54
#2026-01-09|4127.52
#2026-01-12|4116.64
#2026-01-13|4148.46
#2026-01-14|4133.26
#2026-01-15|4225.24
#2026-01-16|4199.44
#2026-01-19|4199.44
#2026-01-20|4127.40
#2026-01-21|4260.60
#2026-01-22|4274.68
#2026-01-23|4214.91
#2026-01-26|4221.67
#2026-01-27|4175.56
#2026-01-28|4215.47
#2026-01-29|4218.70
#2026-01-30|4202.30
#2026-02-02|4277.41
#2026-02-03|4392.99
#2026-02-04|4440.83
#2026-02-05|4396.77
#2026-02-06|4429.49
#2026-02-09|4429.25
#2026-02-10|4433.92
#2026-02-11|4514.22
#2026-02-12|4361.79
#2026-02-13|4437.67
#2026-02-16|4437.67
#2026-02-17|4411.95
#2026-02-18|4380.05
#2026-02-19|4368.36
#2026-02-20|4488.20
#2026-02-23|4414.83
#2026-02-24|4426.90
#2026-02-25|4370.71
#2026-02-26|4350.34
#2026-02-27|4398.79
#2026-03-02|4366.13
#2026-03-03|4258.33
#2026-03-04|4358.05
#2026-03-05|4281.03
#2026-03-06|4172.93
#2026-03-09|4171.96
#2026-03-10|4136.69
#2026-03-11|4106.80
#2026-03-12|4051.19
#2026-03-13|3997.93
#2026-03-16|4012.07
#2026-03-17|4008.62
#2026-03-18|3984.02
#2026-03-19|3918.49
#2026-03-20|3863.29
#2026-03-23|3974.49
#2026-03-24|4032.35
#2026-03-25|4054.66
#2026-03-26|4004.45
#2026-03-27|3918.35
#2026-03-30|3896.46
#2026-03-31|4022.39
#2026-04-01|4093.37
#2026-04-02|4101.01
#2026-04-03|4101.01
#2026-04-06|4103.83