Table Data - Nasdaq US Commercial Vehicles and Parts Large Mid Cap Net Total Return Index
| Title | Nasdaq US Commercial Vehicles and Parts Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50206015LMN |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB50206015LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2002-03-28 | 241.27 |
| 2002-03-29 | . |
| 2002-04-01 | 241.59 |
| 2002-04-02 | 238.73 |
| 2002-04-03 | 233.66 |
| 2002-04-04 | 235.48 |
| 2002-04-05 | 241.72 |
| 2002-04-08 | 242.94 |
| 2002-04-09 | 244.79 |
| 2002-04-10 | 251.85 |
| 2002-04-11 | 246.11 |
| 2002-04-12 | 245.29 |
| 2002-04-15 | 242.87 |
| 2002-04-16 | 241.71 |
| 2002-04-17 | 236.62 |
| 2002-04-18 | 233.61 |
| 2002-04-19 | 234.42 |
| 2002-04-22 | 229.67 |
| 2002-04-23 | 228.10 |
| 2002-04-24 | 226.10 |
| 2002-04-25 | 229.83 |
| 2002-04-26 | 232.14 |
| 2002-04-29 | 227.29 |
| 2002-04-30 | 233.54 |
| 2002-05-01 | 230.31 |
| 2002-05-02 | 231.85 |
| 2002-05-03 | 230.66 |
| 2002-05-06 | 225.54 |
| 2002-05-07 | 226.95 |
| 2002-05-08 | 234.29 |
| 2002-05-09 | 229.29 |
| 2002-05-10 | 225.79 |
| 2002-05-13 | 223.90 |
| 2002-05-14 | 232.86 |
| 2002-05-15 | 241.00 |
| 2002-05-16 | 237.34 |
| 2002-05-17 | 235.93 |
| 2002-05-20 | 233.44 |
| 2002-05-21 | 229.92 |
| 2002-05-22 | 234.20 |
| 2002-05-23 | 235.00 |
| 2002-05-24 | 234.44 |
| 2002-05-27 | . |
| 2002-05-28 | 232.15 |
| 2002-05-29 | 228.54 |
| 2002-05-30 | 225.81 |
| 2002-05-31 | 226.45 |
| 2002-06-03 | 223.24 |
| 2002-06-04 | 218.74 |
| 2002-06-05 | 222.78 |
| 2002-06-06 | 217.96 |
| 2002-06-07 | 220.53 |
| 2002-06-10 | 221.22 |
| 2002-06-11 | 217.61 |
| 2002-06-12 | 215.12 |
| 2002-06-13 | 212.04 |
| 2002-06-14 | 210.52 |
| 2002-06-17 | 211.55 |
| 2002-06-18 | 215.18 |
| 2002-06-19 | 211.91 |
| 2002-06-20 | 210.94 |
| 2002-06-21 | 210.74 |
| 2002-06-24 | 211.85 |
| 2002-06-25 | 213.63 |
| 2002-06-26 | 212.86 |
| 2002-06-27 | 216.64 |
| 2002-06-28 | 220.18 |
| 2002-07-01 | 217.06 |
| 2002-07-02 | 213.62 |
| 2002-07-03 | 210.07 |
| 2002-07-04 | . |
| 2002-07-05 | 219.08 |
| 2002-07-08 | 215.10 |
| 2002-07-09 | 211.43 |
| 2002-07-10 | 204.86 |
| 2002-07-11 | 203.19 |
| 2002-07-12 | 201.85 |
| 2002-07-15 | 199.48 |
| 2002-07-16 | 190.89 |
| 2002-07-17 | 190.54 |
| 2002-07-18 | 187.14 |
| 2002-07-19 | 181.59 |
| 2002-07-22 | 177.76 |
| 2002-07-23 | 177.00 |
| 2002-07-24 | 190.03 |
| 2002-07-25 | 188.42 |
| 2002-07-26 | 191.53 |
| 2002-07-29 | 201.38 |
| 2002-07-30 | 197.91 |
| 2002-07-31 | 195.83 |
| 2002-08-01 | 191.06 |
| 2002-08-02 | 183.34 |
| 2002-08-05 | 178.98 |
| 2002-08-06 | 187.25 |
| 2002-08-07 | 189.20 |
| 2002-08-08 | 195.86 |
| 2002-08-09 | 196.40 |
| 2002-08-12 | 194.06 |
| 2002-08-13 | 199.24 |
| 2002-08-14 | 200.55 |
| 2002-08-15 | 200.53 |
| 2002-08-16 | 196.90 |
| 2002-08-19 | 203.05 |
| 2002-08-20 | 200.62 |
| 2002-08-21 | 202.36 |
| 2002-08-22 | 204.97 |
| 2002-08-23 | 202.75 |
| 2002-08-26 | 204.68 |
| 2002-08-27 | 202.81 |
| 2002-08-28 | 198.33 |
| 2002-08-29 | 195.36 |
| 2002-08-30 | 197.26 |
| 2002-09-02 | . |
| 2002-09-03 | 191.04 |
| 2002-09-04 | 193.18 |
| 2002-09-05 | 191.72 |
| 2002-09-06 | 196.02 |
| 2002-09-09 | 197.95 |
| 2002-09-10 | 197.32 |
| 2002-09-11 | 196.99 |
| 2002-09-12 | 196.60 |
| 2002-09-13 | 192.33 |
| 2002-09-16 | 191.29 |
| 2002-09-17 | 186.78 |
| 2002-09-18 | 185.19 |
| 2002-09-19 | 180.80 |
| 2002-09-20 | 180.29 |
| 2002-09-23 | 179.05 |
| 2002-09-24 | 174.10 |
| 2002-09-25 | 180.00 |
| 2002-09-26 | 185.29 |
| 2002-09-27 | 180.33 |
| 2002-09-30 | 179.05 |
| 2002-10-01 | 186.08 |
| 2002-10-02 | 181.27 |
| 2002-10-03 | 180.21 |
| 2002-10-04 | 173.25 |
| 2002-10-07 | 171.05 |
| 2002-10-08 | 172.59 |
| 2002-10-09 | 162.92 |
| 2002-10-10 | 168.90 |
| 2002-10-11 | 175.76 |
| 2002-10-14 | 172.72 |
| 2002-10-15 | 183.78 |
| 2002-10-16 | 182.96 |
| 2002-10-17 | 190.21 |
| 2002-10-18 | 193.28 |
| 2002-10-21 | 200.81 |
| 2002-10-22 | 193.99 |
| 2002-10-23 | 198.03 |
| 2002-10-24 | 193.25 |
| 2002-10-25 | 194.54 |
| 2002-10-28 | 191.14 |
| 2002-10-29 | 189.71 |
| 2002-10-30 | 192.75 |
| 2002-10-31 | 193.69 |
| 2002-11-01 | 198.44 |
| 2002-11-04 | 199.53 |
| 2002-11-05 | 198.48 |
| 2002-11-06 | 200.93 |
| 2002-11-07 | 199.35 |
| 2002-11-08 | 200.88 |
| 2002-11-11 | 194.95 |
| 2002-11-12 | 198.39 |
| 2002-11-13 | 199.76 |
| 2002-11-14 | 203.78 |
| 2002-11-15 | 205.29 |
| 2002-11-18 | 203.82 |
| 2002-11-19 | 206.47 |
| 2002-11-20 | 210.24 |
| 2002-11-21 | 216.87 |
| 2002-11-22 | 216.31 |
| 2002-11-25 | 217.91 |
| 2002-11-26 | 214.65 |
| 2002-11-27 | 222.25 |
| 2002-11-28 | . |
| 2002-11-29 | 223.46 |
| 2002-12-02 | 220.85 |
| 2002-12-03 | 211.43 |
| 2002-12-04 | 212.84 |
| 2002-12-05 | 210.63 |
| 2002-12-06 | 210.10 |
| 2002-12-09 | 205.50 |
| 2002-12-10 | 205.00 |
| 2002-12-11 | 204.90 |
| 2002-12-12 | 202.93 |
| 2002-12-13 | 200.22 |
| 2002-12-16 | 206.87 |
| 2002-12-17 | 205.83 |
| 2002-12-18 | 204.51 |
| 2002-12-19 | 202.77 |
| 2002-12-20 | 207.61 |
| 2002-12-23 | 207.76 |
| 2002-12-24 | 207.31 |
| 2002-12-25 | . |
| 2002-12-26 | 207.44 |
| 2002-12-27 | 202.41 |
| 2002-12-30 | 203.69 |
| 2002-12-31 | 204.01 |
| 2003-01-01 | . |
| 2003-01-02 | 211.77 |
| 2003-01-03 | 210.14 |
| 2003-01-06 | 212.95 |
| 2003-01-07 | 210.64 |
| 2003-01-08 | 206.46 |
| 2003-01-09 | 209.74 |
| 2003-01-10 | 209.01 |
| 2003-01-13 | 208.54 |
| 2003-01-14 | 206.34 |
| 2003-01-15 | 205.02 |
| 2003-01-16 | 205.79 |
| 2003-01-17 | 204.16 |
| 2003-01-20 | . |
| 2003-01-21 | 199.26 |
| 2003-01-22 | 193.74 |
| 2003-01-23 | 197.65 |
| 2003-01-24 | 191.76 |
| 2003-01-27 | 189.13 |
| 2003-01-28 | 190.76 |
| 2003-01-29 | 192.29 |
| 2003-01-30 | 189.65 |
| 2003-01-31 | 192.75 |
| 2003-02-03 | 193.56 |
| 2003-02-04 | 194.18 |
| 2003-02-05 | 194.45 |
| 2003-02-06 | 191.19 |
| 2003-02-07 | 190.01 |
| 2003-02-10 | 189.82 |
| 2003-02-11 | 190.93 |
| 2003-02-12 | 188.93 |
| 2003-02-13 | 188.58 |
| 2003-02-14 | 193.08 |
| 2003-02-17 | . |
| 2003-02-18 | 197.56 |
| 2003-02-19 | 199.75 |
| 2003-02-20 | 199.39 |
| 2003-02-21 | 200.77 |
| 2003-02-24 | 196.53 |
| 2003-02-25 | 197.46 |
| 2003-02-26 | 195.95 |
| 2003-02-27 | 198.94 |
| 2003-02-28 | 199.35 |
| 2003-03-03 | 198.75 |
| 2003-03-04 | 192.42 |
| 2003-03-05 | 194.48 |
| 2003-03-06 | 191.20 |
| 2003-03-07 | 194.64 |
| 2003-03-10 | 189.92 |
| 2003-03-11 | 187.56 |
| 2003-03-12 | 186.14 |
| 2003-03-13 | 195.64 |
| 2003-03-14 | 196.38 |
| 2003-03-17 | 207.77 |
| 2003-03-18 | 207.15 |
| 2003-03-19 | 207.11 |
| 2003-03-20 | 208.73 |
| 2003-03-21 | 217.16 |
| 2003-03-24 | 207.86 |
| 2003-03-25 | 210.50 |
| 2003-03-26 | 206.69 |
| 2003-03-27 | 207.62 |
| 2003-03-28 | 206.24 |
| 2003-03-31 | 202.95 |
| 2003-04-01 | 204.38 |
| 2003-04-02 | 214.19 |
| 2003-04-03 | 214.50 |
| 2003-04-04 | 213.73 |
| 2003-04-07 | 214.14 |
| 2003-04-08 | 215.95 |
| 2003-04-09 | 213.98 |
| 2003-04-10 | 216.15 |
| 2003-04-11 | 215.98 |
| 2003-04-14 | 218.84 |
| 2003-04-15 | 217.83 |
| 2003-04-16 | 214.73 |
| 2003-04-17 | 218.65 |
| 2003-04-18 | . |
| 2003-04-21 | 217.81 |
| 2003-04-22 | 223.80 |
| 2003-04-23 | 224.19 |
| 2003-04-24 | 223.63 |
| 2003-04-25 | 220.52 |
| 2003-04-28 | 224.54 |
| 2003-04-29 | 223.77 |
| 2003-04-30 | 224.45 |
| 2003-05-01 | 221.69 |
| 2003-05-02 | 224.55 |
| 2003-05-05 | 225.06 |
| 2003-05-06 | 228.63 |
| 2003-05-07 | 228.06 |
| 2003-05-08 | 224.14 |
| 2003-05-09 | 228.17 |
| 2003-05-12 | 231.90 |
| 2003-05-13 | 228.32 |
| 2003-05-14 | 227.73 |
| 2003-05-15 | 230.09 |
| 2003-05-16 | 228.22 |
| 2003-05-19 | 222.48 |
| 2003-05-20 | 221.71 |
| 2003-05-21 | 220.51 |
| 2003-05-22 | 224.56 |
| 2003-05-23 | 223.25 |
| 2003-05-26 | . |
| 2003-05-27 | 228.72 |
| 2003-05-28 | 227.96 |
| 2003-05-29 | 222.96 |
| 2003-05-30 | 229.38 |
| 2003-06-02 | 230.82 |
| 2003-06-03 | 233.42 |
| 2003-06-04 | 238.07 |
| 2003-06-05 | 240.83 |
| 2003-06-06 | 241.17 |
| 2003-06-09 | 239.16 |
| 2003-06-10 | 240.42 |
| 2003-06-11 | 247.56 |
| 2003-06-12 | 248.11 |
| 2003-06-13 | 245.35 |
| 2003-06-16 | 252.68 |
| 2003-06-17 | 253.45 |
| 2003-06-18 | 250.32 |
| 2003-06-19 | 246.38 |
| 2003-06-20 | 248.60 |
| 2003-06-23 | 246.58 |
| 2003-06-24 | 245.94 |
| 2003-06-25 | 243.86 |
| 2003-06-26 | 246.34 |
| 2003-06-27 | 242.74 |
| 2003-06-30 | 242.76 |
| 2003-07-01 | 241.49 |
| 2003-07-02 | 246.56 |
| 2003-07-03 | 245.95 |
| 2003-07-04 | . |
| 2003-07-07 | 249.45 |
| 2003-07-08 | 250.52 |
| 2003-07-09 | 248.12 |
| 2003-07-10 | 246.67 |
| 2003-07-11 | 251.37 |
| 2003-07-14 | 252.20 |
| 2003-07-15 | 250.99 |
| 2003-07-16 | 251.10 |
| 2003-07-17 | 262.56 |
| 2003-07-18 | 268.82 |
| 2003-07-21 | 266.38 |
| 2003-07-22 | 268.44 |
| 2003-07-23 | 269.91 |
| 2003-07-24 | 266.47 |
| 2003-07-25 | 274.93 |
| 2003-07-28 | 273.24 |
| 2003-07-29 | 275.41 |
| 2003-07-30 | 277.59 |
| 2003-07-31 | 282.70 |
| 2003-08-01 | 282.42 |
| 2003-08-04 | 282.65 |
| 2003-08-05 | 278.99 |
| 2003-08-06 | 276.89 |
| 2003-08-07 | 280.94 |
| 2003-08-08 | 284.77 |
| 2003-08-11 | 285.66 |
| 2003-08-12 | 293.32 |
| 2003-08-13 | 295.91 |
| 2003-08-14 | 297.51 |
| 2003-08-15 | 298.86 |
| 2003-08-18 | 306.48 |
| 2003-08-19 | 307.50 |
| 2003-08-20 | 307.29 |
| 2003-08-21 | 312.94 |
| 2003-08-22 | 307.04 |
| 2003-08-25 | 301.16 |
| 2003-08-26 | 300.02 |
| 2003-08-27 | 301.41 |
| 2003-08-28 | 303.10 |
| 2003-08-29 | 307.20 |
| 2003-09-01 | . |
| 2003-09-02 | 308.50 |
| 2003-09-03 | 306.85 |
| 2003-09-04 | 306.62 |
| 2003-09-05 | 302.01 |
| 2003-09-08 | 304.20 |
| 2003-09-09 | 299.58 |
| 2003-09-10 | 294.50 |
| 2003-09-11 | 291.86 |
| 2003-09-12 | 292.40 |
| 2003-09-15 | 294.55 |
| 2003-09-16 | 298.33 |
| 2003-09-17 | 298.77 |
| 2003-09-18 | 302.87 |
| 2003-09-19 | 301.42 |
| 2003-09-22 | 297.69 |
| 2003-09-23 | 300.24 |
| 2003-09-24 | 293.98 |
| 2003-09-25 | 288.84 |
| 2003-09-26 | 284.50 |
| 2003-09-29 | 287.48 |
| 2003-09-30 | 287.21 |
| 2003-10-01 | 297.54 |
| 2003-10-02 | 300.64 |
| 2003-10-03 | 304.32 |
| 2003-10-06 | 306.00 |
| 2003-10-07 | 307.83 |
| 2003-10-08 | 309.38 |
| 2003-10-09 | 313.66 |
| 2003-10-10 | 311.85 |
| 2003-10-13 | 315.82 |
| 2003-10-14 | 316.00 |
| 2003-10-15 | 320.86 |
| 2003-10-16 | 309.45 |
| 2003-10-17 | 307.17 |
| 2003-10-20 | 308.16 |
| 2003-10-21 | 304.42 |
| 2003-10-22 | 300.59 |
| 2003-10-23 | 300.96 |
| 2003-10-24 | 300.30 |
| 2003-10-27 | 303.01 |
| 2003-10-28 | 307.18 |
| 2003-10-29 | 310.76 |
| 2003-10-30 | 312.92 |
| 2003-10-31 | 312.50 |
| 2003-11-03 | 314.37 |
| 2003-11-04 | 316.87 |
| 2003-11-05 | 316.98 |
| 2003-11-06 | 317.18 |
| 2003-11-07 | 310.66 |
| 2003-11-10 | 307.24 |
| 2003-11-11 | 305.59 |
| 2003-11-12 | 312.89 |
| 2003-11-13 | 316.01 |
| 2003-11-14 | 312.53 |
| 2003-11-17 | 309.03 |
| 2003-11-18 | 305.56 |
| 2003-11-19 | 308.65 |
| 2003-11-20 | 307.37 |
| 2003-11-21 | 307.63 |
| 2003-11-24 | 312.18 |
| 2003-11-25 | 318.12 |
| 2003-11-26 | 318.84 |
| 2003-11-27 | . |
| 2003-11-28 | 320.61 |
| 2003-12-01 | 324.11 |
| 2003-12-02 | 319.96 |
| 2003-12-03 | 319.50 |
| 2003-12-04 | 318.70 |
| 2003-12-05 | 321.66 |
| 2003-12-08 | 324.07 |
| 2003-12-09 | 322.81 |
| 2003-12-10 | 320.90 |
| 2003-12-11 | 327.67 |
| 2003-12-12 | 327.79 |
| 2003-12-15 | 328.70 |
| 2003-12-16 | 335.48 |
| 2003-12-17 | 340.42 |
| 2003-12-18 | 346.90 |
| 2003-12-19 | 350.36 |
| 2003-12-22 | 348.95 |
| 2003-12-23 | 348.90 |
| 2003-12-24 | 344.67 |
| 2003-12-25 | . |
| 2003-12-26 | 345.11 |
| 2003-12-29 | 348.54 |
| 2003-12-30 | 347.45 |
| 2003-12-31 | 345.35 |
| 2004-01-01 | . |
| 2004-01-02 | 342.66 |
| 2004-01-05 | 349.10 |
| 2004-01-06 | 345.07 |
| 2004-01-07 | 346.86 |
| 2004-01-08 | 344.86 |
| 2004-01-09 | 340.37 |
| 2004-01-12 | 345.51 |
| 2004-01-13 | 346.15 |
| 2004-01-14 | 349.19 |
| 2004-01-15 | 350.12 |
| 2004-01-16 | 350.53 |
| 2004-01-19 | . |
| 2004-01-20 | 344.87 |
| 2004-01-21 | 350.23 |
| 2004-01-22 | 352.47 |
| 2004-01-23 | 351.35 |
| 2004-01-26 | 353.85 |
| 2004-01-27 | 346.33 |
| 2004-01-28 | 336.21 |
| 2004-01-29 | 328.50 |
| 2004-01-30 | 330.19 |
| 2004-02-02 | 330.46 |
| 2004-02-03 | 329.64 |
| 2004-02-04 | 325.59 |
| 2004-02-05 | 327.70 |
| 2004-02-06 | 334.76 |
| 2004-02-09 | 331.38 |
| 2004-02-10 | 329.02 |
| 2004-02-11 | 339.39 |
| 2004-02-12 | 339.08 |
| 2004-02-13 | 333.85 |
| 2004-02-16 | . |
| 2004-02-17 | 343.57 |
| 2004-02-18 | 340.83 |
| 2004-02-19 | 338.94 |
| 2004-02-20 | 334.09 |
| 2004-02-23 | 333.70 |
| 2004-02-24 | 331.23 |
| 2004-02-25 | 333.50 |
| 2004-02-26 | 337.43 |
| 2004-02-27 | 332.85 |
| 2004-03-01 | 337.36 |
| 2004-03-02 | 338.74 |
| 2004-03-03 | 337.28 |
| 2004-03-04 | 335.09 |
| 2004-03-05 | 336.42 |
| 2004-03-08 | 336.80 |
| 2004-03-09 | 336.69 |
| 2004-03-10 | 324.02 |
| 2004-03-11 | 318.56 |
| 2004-03-12 | 329.84 |
| 2004-03-15 | 324.66 |
| 2004-03-16 | 330.55 |
| 2004-03-17 | 338.84 |
| 2004-03-18 | 338.69 |
| 2004-03-19 | 335.84 |
| 2004-03-22 | 330.81 |
| 2004-03-23 | 332.61 |
| 2004-03-24 | 333.52 |
| 2004-03-25 | 338.08 |
| 2004-03-26 | 340.62 |
| 2004-03-29 | 348.96 |
| 2004-03-30 | 350.93 |
| 2004-03-31 | 348.21 |
| 2004-04-01 | 348.14 |
| 2004-04-02 | 355.99 |
| 2004-04-05 | 362.32 |
| 2004-04-06 | 365.83 |
| 2004-04-07 | 363.59 |
| 2004-04-08 | 362.69 |
| 2004-04-09 | . |
| 2004-04-12 | 367.78 |
| 2004-04-13 | 360.60 |
| 2004-04-14 | 358.17 |
| 2004-04-15 | 357.91 |
| 2004-04-16 | 362.56 |
| 2004-04-19 | 362.04 |
| 2004-04-20 | 355.95 |
| 2004-04-21 | 359.07 |
| 2004-04-22 | 371.55 |
| 2004-04-23 | 362.37 |
| 2004-04-26 | 358.33 |
| 2004-04-27 | 359.94 |
| 2004-04-28 | 350.50 |
| 2004-04-29 | 342.06 |
| 2004-04-30 | 343.36 |
| 2004-05-03 | 348.78 |
| 2004-05-04 | 348.95 |
| 2004-05-05 | 347.97 |
| 2004-05-06 | 342.65 |
| 2004-05-07 | 337.01 |
| 2004-05-10 | 322.74 |
| 2004-05-11 | 325.46 |
| 2004-05-12 | 328.56 |
| 2004-05-13 | 330.72 |
| 2004-05-14 | 332.76 |
| 2004-05-17 | 325.41 |
| 2004-05-18 | 325.53 |
| 2004-05-19 | 324.43 |
| 2004-05-20 | 316.88 |
| 2004-05-21 | 318.57 |
| 2004-05-24 | 323.39 |
| 2004-05-25 | 327.82 |
| 2004-05-26 | 329.82 |
| 2004-05-27 | 331.45 |
| 2004-05-28 | 331.99 |
| 2004-05-31 | . |
| 2004-06-01 | 335.82 |
| 2004-06-02 | 338.01 |
| 2004-06-03 | 333.98 |
| 2004-06-04 | 335.33 |
| 2004-06-07 | 343.61 |
| 2004-06-08 | 340.60 |
| 2004-06-09 | 334.85 |
| 2004-06-10 | 336.38 |
| 2004-06-11 | . |
| 2004-06-14 | 333.02 |
| 2004-06-15 | 337.39 |
| 2004-06-16 | 333.72 |
| 2004-06-17 | 336.16 |
| 2004-06-18 | 336.37 |
| 2004-06-21 | 335.88 |
| 2004-06-22 | 340.78 |
| 2004-06-23 | 345.35 |
| 2004-06-24 | 346.97 |
| 2004-06-25 | 346.94 |
| 2004-06-28 | 343.38 |
| 2004-06-29 | 347.92 |
| 2004-06-30 | 351.51 |
| 2004-07-01 | 343.34 |
| 2004-07-02 | 337.14 |
| 2004-07-05 | . |
| 2004-07-06 | 336.77 |
| 2004-07-07 | 336.44 |
| 2004-07-08 | 332.35 |
| 2004-07-09 | 335.09 |
| 2004-07-12 | 336.40 |
| 2004-07-13 | 339.09 |
| 2004-07-14 | 337.88 |
| 2004-07-15 | 341.09 |
| 2004-07-16 | 337.74 |
| 2004-07-19 | 337.11 |
| 2004-07-20 | 337.82 |
| 2004-07-21 | 331.69 |
| 2004-07-22 | 323.89 |
| 2004-07-23 | 324.91 |
| 2004-07-26 | 325.47 |
| 2004-07-27 | 324.72 |
| 2004-07-28 | 330.29 |
| 2004-07-29 | 334.82 |
| 2004-07-30 | 333.82 |
| 2004-08-02 | 334.99 |
| 2004-08-03 | 329.14 |
| 2004-08-04 | 328.83 |
| 2004-08-05 | 318.46 |
| 2004-08-06 | 315.05 |
| 2004-08-09 | 315.78 |
| 2004-08-10 | 324.47 |
| 2004-08-11 | 325.76 |
| 2004-08-12 | 321.41 |
| 2004-08-13 | 319.10 |
| 2004-08-16 | 326.57 |
| 2004-08-17 | 324.52 |
| 2004-08-18 | 326.69 |
| 2004-08-19 | 322.51 |
| 2004-08-20 | 327.17 |
| 2004-08-23 | 327.66 |
| 2004-08-24 | 331.60 |
| 2004-08-25 | 334.88 |
| 2004-08-26 | 334.35 |
| 2004-08-27 | 334.33 |
| 2004-08-30 | 331.06 |
| 2004-08-31 | 332.28 |
| 2004-09-01 | 333.65 |
| 2004-09-02 | 338.41 |
| 2004-09-03 | 338.15 |
| 2004-09-06 | . |
| 2004-09-07 | 345.51 |
| 2004-09-08 | 344.07 |
| 2004-09-09 | 343.60 |
| 2004-09-10 | 343.06 |
| 2004-09-13 | 346.01 |
| 2004-09-14 | 347.46 |
| 2004-09-15 | 344.24 |
| 2004-09-16 | 345.73 |
| 2004-09-17 | 349.84 |
| 2004-09-20 | 349.51 |
| 2004-09-21 | 352.37 |
| 2004-09-22 | 348.51 |
| 2004-09-23 | 345.28 |
| 2004-09-24 | 347.07 |
| 2004-09-27 | 343.38 |
| 2004-09-28 | 351.67 |
| 2004-09-29 | 361.42 |
| 2004-09-30 | 363.40 |
| 2004-10-01 | 366.82 |
| 2004-10-04 | 369.43 |
| 2004-10-05 | 365.13 |
| 2004-10-06 | 368.25 |
| 2004-10-07 | 363.43 |
| 2004-10-08 | 358.55 |
| 2004-10-11 | 360.01 |
| 2004-10-12 | 357.90 |
| 2004-10-13 | 350.49 |
| 2004-10-14 | 349.54 |
| 2004-10-15 | 355.93 |
| 2004-10-18 | 354.46 |
| 2004-10-19 | 352.87 |
| 2004-10-20 | 353.08 |
| 2004-10-21 | 344.06 |
| 2004-10-22 | 343.46 |
| 2004-10-25 | 346.59 |
| 2004-10-26 | 350.49 |
| 2004-10-27 | 357.14 |
| 2004-10-28 | 352.35 |
| 2004-10-29 | 355.31 |
| 2004-11-01 | 360.64 |
| 2004-11-02 | 361.12 |
| 2004-11-03 | 369.07 |
| 2004-11-04 | 378.33 |
| 2004-11-05 | 383.45 |
| 2004-11-08 | 383.00 |
| 2004-11-09 | 390.06 |
| 2004-11-10 | 391.16 |
| 2004-11-11 | 396.54 |
| 2004-11-12 | 399.01 |
| 2004-11-15 | 397.71 |
| 2004-11-16 | 395.58 |
| 2004-11-17 | 400.09 |
| 2004-11-18 | 404.16 |
| 2004-11-19 | 397.76 |
| 2004-11-22 | 399.29 |
| 2004-11-23 | 403.24 |
| 2004-11-24 | 410.47 |
| 2004-11-25 | . |
| 2004-11-26 | 412.25 |
| 2004-11-29 | 407.22 |
| 2004-11-30 | 406.26 |
| 2004-12-01 | 410.21 |
| 2004-12-02 | 406.66 |
| 2004-12-03 | 404.74 |
| 2004-12-06 | 400.53 |
| 2004-12-07 | 399.25 |
| 2004-12-08 | 398.98 |
| 2004-12-09 | 402.97 |
| 2004-12-10 | 402.38 |
| 2004-12-13 | 409.80 |
| 2004-12-14 | 409.83 |
| 2004-12-15 | 415.69 |
| 2004-12-16 | 414.95 |
| 2004-12-17 | 413.31 |
| 2004-12-20 | 414.64 |
| 2004-12-21 | 420.50 |
| 2004-12-22 | 422.85 |
| 2004-12-23 | 423.30 |
| 2004-12-24 | . |
| 2004-12-27 | 418.64 |
| 2004-12-28 | 428.62 |
| 2004-12-29 | 428.42 |
| 2004-12-30 | 426.98 |
| 2004-12-31 | 427.49 |
| 2005-01-03 | 418.16 |
| 2005-01-04 | 409.77 |
| 2005-01-05 | 401.95 |
| 2005-01-06 | 404.80 |
| 2005-01-07 | 401.78 |
| 2005-01-10 | 400.69 |
| 2005-01-11 | 396.99 |
| 2005-01-12 | 400.60 |
| 2005-01-13 | 401.49 |
| 2005-01-14 | 404.90 |
| 2005-01-17 | . |
| 2005-01-18 | 404.99 |
| 2005-01-19 | 400.65 |
| 2005-01-20 | 395.61 |
| 2005-01-21 | 390.11 |
| 2005-01-24 | 385.57 |
| 2005-01-25 | 392.50 |
| 2005-01-26 | 394.25 |
| 2005-01-27 | 383.53 |
| 2005-01-28 | 386.33 |
| 2005-01-31 | 393.82 |
| 2005-02-01 | 397.13 |
| 2005-02-02 | 396.62 |
| 2005-02-03 | 398.59 |
| 2005-02-04 | 399.04 |
| 2005-02-07 | 397.93 |
| 2005-02-08 | 399.18 |
| 2005-02-09 | 394.10 |
| 2005-02-10 | 398.24 |
| 2005-02-11 | 401.85 |
| 2005-02-14 | 399.06 |
| 2005-02-15 | 393.71 |
| 2005-02-16 | 395.90 |
| 2005-02-17 | 392.70 |
| 2005-02-18 | 392.09 |
| 2005-02-21 | . |
| 2005-02-22 | 387.52 |
| 2005-02-23 | 392.26 |
| 2005-02-24 | 404.05 |
| 2005-02-25 | 411.57 |
| 2005-02-28 | 413.12 |
| 2005-03-01 | 418.68 |
| 2005-03-02 | 418.99 |
| 2005-03-03 | 418.89 |
| 2005-03-04 | 428.34 |
| 2005-03-07 | 426.66 |
| 2005-03-08 | 425.42 |
| 2005-03-09 | 417.81 |
| 2005-03-10 | 418.85 |
| 2005-03-11 | 420.10 |
| 2005-03-14 | 416.54 |
| 2005-03-15 | 415.62 |
| 2005-03-16 | 411.29 |
| 2005-03-17 | 412.72 |
| 2005-03-18 | 411.88 |
| 2005-03-21 | 411.38 |
| 2005-03-22 | 406.49 |
| 2005-03-23 | 402.85 |
| 2005-03-24 | 404.98 |
| 2005-03-25 | . |
| 2005-03-28 | 404.77 |
| 2005-03-29 | 390.94 |
| 2005-03-30 | 395.75 |
| 2005-03-31 | 398.45 |
| 2005-04-01 | 394.15 |
| 2005-04-04 | 393.52 |
| 2005-04-05 | 395.06 |
| 2005-04-06 | 398.26 |
| 2005-04-07 | 399.99 |
| 2005-04-08 | 395.24 |
| 2005-04-11 | 391.87 |
| 2005-04-12 | 393.77 |
| 2005-04-13 | 383.74 |
| 2005-04-14 | 372.37 |
| 2005-04-15 | 363.89 |
| 2005-04-18 | 366.45 |
| 2005-04-19 | 372.76 |
| 2005-04-20 | 374.88 |
| 2005-04-21 | 384.99 |
| 2005-04-22 | 383.40 |
| 2005-04-25 | 386.99 |
| 2005-04-26 | 377.81 |
| 2005-04-27 | 374.74 |
| 2005-04-28 | 370.25 |
| 2005-04-29 | 375.02 |
| 2005-05-02 | 377.54 |
| 2005-05-03 | 371.25 |
| 2005-05-04 | 378.41 |
| 2005-05-05 | 380.02 |
| 2005-05-06 | 381.87 |
| 2005-05-09 | 382.56 |
| 2005-05-10 | 377.91 |
| 2005-05-11 | 381.85 |
| 2005-05-12 | 372.54 |
| 2005-05-13 | 371.04 |
| 2005-05-16 | 376.24 |
| 2005-05-17 | 382.60 |
| 2005-05-18 | 392.10 |
| 2005-05-19 | 392.88 |
| 2005-05-20 | 392.38 |
| 2005-05-23 | 396.83 |
| 2005-05-24 | 395.18 |
| 2005-05-25 | 390.56 |
| 2005-05-26 | 397.98 |
| 2005-05-27 | 398.08 |
| 2005-05-30 | . |
| 2005-05-31 | 396.56 |
| 2005-06-01 | 399.81 |
| 2005-06-02 | 398.98 |
| 2005-06-03 | 394.69 |
| 2005-06-06 | 395.13 |
| 2005-06-07 | 397.29 |
| 2005-06-08 | 401.63 |
| 2005-06-09 | 404.84 |
| 2005-06-10 | 405.24 |
| 2005-06-13 | 406.95 |
| 2005-06-14 | 408.29 |
| 2005-06-15 | 406.14 |
| 2005-06-16 | 407.08 |
| 2005-06-17 | 412.45 |
| 2005-06-20 | 413.49 |
| 2005-06-21 | 417.76 |
| 2005-06-22 | 412.34 |
| 2005-06-23 | 403.17 |
| 2005-06-24 | 397.87 |
| 2005-06-27 | 397.48 |
| 2005-06-28 | 403.17 |
| 2005-06-29 | 400.99 |
| 2005-06-30 | 395.47 |
| 2005-07-01 | 398.47 |
| 2005-07-04 | . |
| 2005-07-05 | 400.81 |
| 2005-07-06 | 398.08 |
| 2005-07-07 | 401.21 |
| 2005-07-08 | 408.06 |
| 2005-07-11 | 413.11 |
| 2005-07-12 | 410.93 |
| 2005-07-13 | 411.75 |
| 2005-07-14 | 418.75 |
| 2005-07-15 | 418.65 |
| 2005-07-18 | 420.42 |
| 2005-07-19 | 433.02 |
| 2005-07-20 | 435.98 |
| 2005-07-21 | 433.98 |
| 2005-07-22 | 435.54 |
| 2005-07-25 | 430.34 |
| 2005-07-26 | 427.80 |
| 2005-07-27 | 434.50 |
| 2005-07-28 | 443.44 |
| 2005-07-29 | 442.27 |
| 2005-08-01 | 442.89 |
| 2005-08-02 | 445.07 |
| 2005-08-03 | 443.35 |
| 2005-08-04 | 439.26 |
| 2005-08-05 | 436.26 |
| 2005-08-08 | 435.67 |
| 2005-08-09 | 439.31 |
| 2005-08-10 | 443.40 |
| 2005-08-11 | 447.47 |
| 2005-08-12 | 444.14 |
| 2005-08-15 | 446.08 |
| 2005-08-16 | 427.52 |
| 2005-08-17 | 425.82 |
| 2005-08-18 | 422.79 |
| 2005-08-19 | 430.68 |
| 2005-08-22 | 429.35 |
| 2005-08-23 | 427.10 |
| 2005-08-24 | 420.08 |
| 2005-08-25 | 423.18 |
| 2005-08-26 | 421.86 |
| 2005-08-29 | 425.06 |
| 2005-08-30 | 425.30 |
| 2005-08-31 | 436.31 |
| 2005-09-01 | 440.99 |
| 2005-09-02 | 444.98 |
| 2005-09-05 | . |
| 2005-09-06 | 449.18 |
| 2005-09-07 | 453.46 |
| 2005-09-08 | 447.63 |
| 2005-09-09 | 449.85 |
| 2005-09-12 | 454.28 |
| 2005-09-13 | 453.07 |
| 2005-09-14 | 446.27 |
| 2005-09-15 | 442.80 |
| 2005-09-16 | 443.71 |
| 2005-09-19 | 438.04 |
| 2005-09-20 | 432.03 |
| 2005-09-21 | 431.87 |
| 2005-09-22 | 435.14 |
| 2005-09-23 | 438.43 |
| 2005-09-26 | 436.35 |
| 2005-09-27 | 438.36 |
| 2005-09-28 | 431.32 |
| 2005-09-29 | 434.38 |
| 2005-09-30 | 439.15 |
| 2005-10-03 | 441.94 |
| 2005-10-04 | 434.80 |
| 2005-10-05 | 423.97 |
| 2005-10-06 | 417.47 |
| 2005-10-07 | 424.78 |
| 2005-10-10 | 418.39 |
| 2005-10-11 | 415.96 |
| 2005-10-12 | 412.82 |
| 2005-10-13 | 408.88 |
| 2005-10-14 | 413.70 |
| 2005-10-17 | 415.06 |
| 2005-10-18 | 408.17 |
| 2005-10-19 | 416.03 |
| 2005-10-20 | 409.72 |
| 2005-10-21 | 388.85 |
| 2005-10-24 | 400.90 |
| 2005-10-25 | 401.48 |
| 2005-10-26 | 403.03 |
| 2005-10-27 | 394.75 |
| 2005-10-28 | 405.20 |
| 2005-10-31 | 416.09 |
| 2005-11-01 | 415.99 |
| 2005-11-02 | 422.29 |
| 2005-11-03 | 423.48 |
| 2005-11-04 | 421.88 |
| 2005-11-07 | 427.23 |
| 2005-11-08 | 426.61 |
| 2005-11-09 | 426.64 |
| 2005-11-10 | 430.54 |
| 2005-11-11 | 430.78 |
| 2005-11-14 | 432.81 |
| 2005-11-15 | 432.37 |
| 2005-11-16 | 436.92 |
| 2005-11-17 | 441.10 |
| 2005-11-18 | 442.04 |
| 2005-11-21 | 444.77 |
| 2005-11-22 | 455.97 |
| 2005-11-23 | 453.13 |
| 2005-11-24 | . |
| 2005-11-25 | 453.08 |
| 2005-11-28 | 451.65 |
| 2005-11-29 | 452.64 |
| 2005-11-30 | 455.58 |
| 2005-12-01 | 462.77 |
| 2005-12-02 | 461.91 |
| 2005-12-05 | 458.68 |
| 2005-12-06 | 461.10 |
| 2005-12-07 | 454.82 |
| 2005-12-08 | 453.45 |
| 2005-12-09 | 458.38 |
| 2005-12-12 | 457.29 |
| 2005-12-13 | 462.50 |
| 2005-12-14 | 462.07 |
| 2005-12-15 | 461.11 |
| 2005-12-16 | 464.04 |
| 2005-12-19 | 450.84 |
| 2005-12-20 | 450.39 |
| 2005-12-21 | 456.24 |
| 2005-12-22 | 463.66 |
| 2005-12-23 | 463.77 |
| 2005-12-26 | . |
| 2005-12-27 | 458.13 |
| 2005-12-28 | 459.40 |
| 2005-12-29 | 460.15 |
| 2005-12-30 | 456.31 |
| 2006-01-02 | . |
| 2006-01-03 | 460.72 |
| 2006-01-04 | 469.35 |
| 2006-01-05 | 468.56 |
| 2006-01-06 | 475.06 |
| 2006-01-09 | 479.91 |
| 2006-01-10 | 480.05 |
| 2006-01-11 | 481.66 |
| 2006-01-12 | 483.58 |
| 2006-01-13 | 483.71 |
| 2006-01-16 | . |
| 2006-01-17 | 486.00 |
| 2006-01-18 | 483.35 |
| 2006-01-19 | 488.77 |
| 2006-01-20 | 476.25 |
| 2006-01-23 | 476.97 |
| 2006-01-24 | 484.74 |
| 2006-01-25 | 487.66 |
#2006-01-26| 502.40
#2006-01-27| 516.53
#2006-01-30| 516.63
#2006-01-31| 516.08
#2006-02-01| 528.71
#2006-02-02| 523.17
#2006-02-03| 521.57
#2006-02-06| 527.81
#2006-02-07| 518.62
#2006-02-08| 522.01
#2006-02-09| 520.17
#2006-02-10| 521.22
#2006-02-13| 519.17
#2006-02-14| 529.06
#2006-02-15| 537.88
#2006-02-16| 542.18
#2006-02-17| 544.05
#2006-02-20| .
#2006-02-21| 547.61
#2006-02-22| 553.79
#2006-02-23| 548.49
#2006-02-24| 550.95
#2006-02-27| 555.18
#2006-02-28| 549.00
#2006-03-01| 561.73
#2006-03-02| 560.93
#2006-03-03| 560.75
#2006-03-06| 550.88
#2006-03-07| 547.81
#2006-03-08| 541.23
#2006-03-09| 536.24
#2006-03-10| 536.84
#2006-03-13| 537.75
#2006-03-14| 547.15
#2006-03-15| 560.45
#2006-03-16| 561.83
#2006-03-17| 567.65
#2006-03-20| 568.18
#2006-03-21| 558.31
#2006-03-22| 568.66
#2006-03-23| 567.96
#2006-03-24| 566.84
#2006-03-27| 567.97
#2006-03-28| 566.42
#2006-03-29| 564.44
#2006-03-30| 558.74
#2006-03-31| 556.24
#2006-04-03| 567.49
#2006-04-04| 577.09
#2006-04-05| 580.27
#2006-04-06| 576.71
#2006-04-07| 571.50
#2006-04-10| 576.94
#2006-04-11| 578.71
#2006-04-12| 588.45
#2006-04-13| 586.30
#2006-04-14| .
#2006-04-17| 586.40
#2006-04-18| 604.57
#2006-04-19| 608.97
#2006-04-20| 602.84
#2006-04-21| 603.00
#2006-04-24| 601.03
#2006-04-25| 587.74
#2006-04-26| 599.50
#2006-04-27| 586.39
#2006-04-28| 589.53
#2006-05-01| 594.44
#2006-05-02| 601.33
#2006-05-03| 604.40
#2006-05-04| 607.42
#2006-05-05| 616.08
#2006-05-08| 617.84
#2006-05-09| 625.51
#2006-05-10| 626.48
#2006-05-11| 616.67
#2006-05-12| 603.21
#2006-05-15| 594.21
#2006-05-16| 596.01
#2006-05-17| 580.36
#2006-05-18| 570.10
#2006-05-19| 563.52
#2006-05-22| 559.41
#2006-05-23| 566.77
#2006-05-24| 565.98
#2006-05-25| 569.85
#2006-05-26| 578.20
#2006-05-29| .
#2006-05-30| 561.77
#2006-05-31| 569.41
#2006-06-01| 575.27
#2006-06-02| 574.18
#2006-06-05| 550.11
#2006-06-06| 540.70
#2006-06-07| 529.94
#2006-06-08| 526.85
#2006-06-09| 528.23
#2006-06-12| 514.15
#2006-06-13| 512.80
#2006-06-14| 520.54
#2006-06-15| 544.11
#2006-06-16| 540.61
#2006-06-19| 533.52
#2006-06-20| 538.49
#2006-06-21| 550.51
#2006-06-22| 546.78
#2006-06-23| 550.55
#2006-06-26| 553.44
#2006-06-27| 547.42
#2006-06-28| 550.95
#2006-06-29| 570.69
#2006-06-30| 577.79
#2006-07-03| 578.67
#2006-07-04| .
#2006-07-05| 567.28
#2006-07-06| 569.43
#2006-07-07| 559.50
#2006-07-10| 563.93
#2006-07-11| 563.05
#2006-07-12| 549.88
#2006-07-13| 532.81
#2006-07-14| 523.67
#2006-07-17| 518.10
#2006-07-18| 521.65
#2006-07-19| 536.60
#2006-07-20| 517.98
#2006-07-21| 509.90
#2006-07-24| 525.92
#2006-07-25| 525.69
#2006-07-26| 523.11
#2006-07-27| 522.25
#2006-07-28| 532.32
#2006-07-31| 528.82
#2006-08-01| 523.00
#2006-08-02| 531.62
#2006-08-03| 545.23
#2006-08-04| 546.67
#2006-08-07| 547.63
#2006-08-08| 538.31
#2006-08-09| 520.34
#2006-08-10| 520.03
#2006-08-11| 511.31
#2006-08-14| 506.70
#2006-08-15| 518.89
#2006-08-16| 535.41
#2006-08-17| 537.35
#2006-08-18| 533.12
#2006-08-21| 529.15
#2006-08-22| 531.54
#2006-08-23| 524.00
#2006-08-24| 515.11
#2006-08-25| 514.74
#2006-08-28| 517.99
#2006-08-29| 516.09
#2006-08-30| 512.58
#2006-08-31| 529.37
#2006-09-01| 535.24
#2006-09-04| .
#2006-09-05| 552.47
#2006-09-06| 541.76
#2006-09-07| 532.93
#2006-09-08| 532.46
#2006-09-11| 519.72
#2006-09-12| 524.05
#2006-09-13| 531.27
#2006-09-14| 522.73
#2006-09-15| 524.21
#2006-09-18| 531.84
#2006-09-19| 528.19
#2006-09-20| 525.35
#2006-09-21| 516.55
#2006-09-22| 507.53
#2006-09-25| 517.94
#2006-09-26| 534.92
#2006-09-27| 535.20
#2006-09-28| 541.83
#2006-09-29| 537.63
#2006-10-02| 536.71
#2006-10-03| 535.51
#2006-10-04| 542.62
#2006-10-05| 561.52
#2006-10-06| 556.82
#2006-10-09| 566.49
#2006-10-10| 568.53
#2006-10-11| 563.31
#2006-10-12| 576.81
#2006-10-13| 575.01
#2006-10-16| 586.43
#2006-10-17| 581.38
#2006-10-18| 578.08
#2006-10-19| 579.79
#2006-10-20| 534.32
#2006-10-23| 543.32
#2006-10-24| 546.97
#2006-10-25| 554.43
#2006-10-26| 556.67
#2006-10-27| 546.95
#2006-10-30| 545.30
#2006-10-31| 539.33
#2006-11-01| 536.20
#2006-11-02| 536.43
#2006-11-03| 535.36
#2006-11-06| 537.62
#2006-11-07| 536.78
#2006-11-08| 543.00
#2006-11-09| 537.65
#2006-11-10| 543.87
#2006-11-13| 547.87
#2006-11-14| 555.62
#2006-11-15| 561.19
#2006-11-16| 560.97
#2006-11-17| 562.49
#2006-11-20| 562.06
#2006-11-21| 576.49
#2006-11-22| 581.96
#2006-11-23| .
#2006-11-24| 580.08
#2006-11-27| 569.81
#2006-11-28| 566.45
#2006-11-29| 573.75
#2006-11-30| 573.31
#2006-12-01| 566.75
#2006-12-04| 575.49
#2006-12-05| 581.53
#2006-12-06| 586.44
#2006-12-07| 582.61
#2006-12-08| 587.48
#2006-12-11| 586.46
#2006-12-12| 577.12
#2006-12-13| 574.57
#2006-12-14| 580.10
#2006-12-15| 575.52
#2006-12-18| 581.14
#2006-12-19| 582.08
#2006-12-20| 582.45
#2006-12-21| 576.89
#2006-12-22| 570.94
#2006-12-25| .
#2006-12-26| 576.29
#2006-12-27| 584.06
#2006-12-28| 579.53
#2006-12-29| 576.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 567.90
#2007-01-04| 564.38
#2007-01-05| 558.57
#2007-01-08| 562.00
#2007-01-09| 566.26
#2007-01-10| 564.32
#2007-01-11| 570.05
#2007-01-12| 577.68
#2007-01-15| .
#2007-01-16| 575.28
#2007-01-17| 578.77
#2007-01-18| 577.26
#2007-01-19| 575.70
#2007-01-22| 564.57
#2007-01-23| 577.04
#2007-01-24| 579.18
#2007-01-25| 571.60
#2007-01-26| 579.61
#2007-01-29| 582.72
#2007-01-30| 591.28
#2007-01-31| 596.93
#2007-02-01| 608.26
#2007-02-02| 615.03
#2007-02-05| 611.00
#2007-02-06| 613.56
#2007-02-07| 619.64
#2007-02-08| 615.37
#2007-02-09| 608.01
#2007-02-12| 609.61
#2007-02-13| 612.76
#2007-02-14| 637.24
#2007-02-15| 648.23
#2007-02-16| 651.18
#2007-02-19| .
#2007-02-20| 655.11
#2007-02-21| 666.07
#2007-02-22| 658.40
#2007-02-23| 658.08
#2007-02-26| 655.12
#2007-02-27| 625.92
#2007-02-28| 620.20
#2007-03-01| 617.56
#2007-03-02| 604.79
#2007-03-05| 601.32
#2007-03-06| 609.78
#2007-03-07| 619.49
#2007-03-08| 623.37
#2007-03-09| 629.25
#2007-03-12| 629.49
#2007-03-13| 612.76
#2007-03-14| 618.12
#2007-03-15| 619.14
#2007-03-16| 620.34
#2007-03-19| 633.59
#2007-03-20| 637.79
#2007-03-21| 650.78
#2007-03-22| 649.88
#2007-03-23| 649.01
#2007-03-26| 646.41
#2007-03-27| 639.15
#2007-03-28| 631.33
#2007-03-29| 639.20
#2007-03-30| 641.87
#2007-04-02| 637.14
#2007-04-03| 644.60
#2007-04-04| 644.20
#2007-04-05| 646.82
#2007-04-06| .
#2007-04-09| 647.84
#2007-04-10| 647.31
#2007-04-11| 642.89
#2007-04-12| 646.00
#2007-04-13| 647.78
#2007-04-16| 654.60
#2007-04-17| 660.44
#2007-04-18| 664.82
#2007-04-19| 662.05
#2007-04-20| 679.33
#2007-04-23| 693.60
#2007-04-24| 708.69
#2007-04-25| 710.97
#2007-04-26| 708.81
#2007-04-27| 718.99
#2007-04-30| 703.01
#2007-05-01| 706.04
#2007-05-02| 717.61
#2007-05-03| 718.29
#2007-05-04| 717.91
#2007-05-07| 718.77
#2007-05-08| 721.75
#2007-05-09| 736.03
#2007-05-10| 725.45
#2007-05-11| 738.48
#2007-05-14| 741.72
#2007-05-15| 738.93
#2007-05-16| 736.52
#2007-05-17| 729.79
#2007-05-18| 727.67
#2007-05-21| 736.61
#2007-05-22| 736.84
#2007-05-23| 732.54
#2007-05-24| 721.76
#2007-05-25| 729.05
#2007-05-28| .
#2007-05-29| 730.40
#2007-05-30| 752.69
#2007-05-31| 758.81
#2007-06-01| 758.49
#2007-06-04| 761.18
#2007-06-05| 768.81
#2007-06-06| 756.80
#2007-06-07| 739.61
#2007-06-08| 748.17
#2007-06-11| 753.87
#2007-06-12| 747.98
#2007-06-13| 765.30
#2007-06-14| 772.77
#2007-06-15| 779.17
#2007-06-18| 779.72
#2007-06-19| 785.40
#2007-06-20| 778.15
#2007-06-21| 783.43
#2007-06-22| 776.17
#2007-06-25| 771.39
#2007-06-26| 762.80
#2007-06-27| 765.99
#2007-06-28| 763.87
#2007-06-29| 762.40
#2007-07-02| 784.98
#2007-07-03| 777.29
#2007-07-04| .
#2007-07-05| 776.02
#2007-07-06| 782.34
#2007-07-09| 805.00
#2007-07-10| 798.54
#2007-07-11| 806.64
#2007-07-12| 822.29
#2007-07-13| 831.56
#2007-07-16| 835.39
#2007-07-17| 835.44
#2007-07-18| 837.57
#2007-07-19| 845.23
#2007-07-20| 816.89
#2007-07-23| 813.22
#2007-07-24| 797.46
#2007-07-25| 777.04
#2007-07-26| 754.62
#2007-07-27| 738.72
#2007-07-30| 758.42
#2007-07-31| 756.09
#2007-08-01| 762.09
#2007-08-02| 769.32
#2007-08-03| 746.37
#2007-08-06| 765.08
#2007-08-07| 767.82
#2007-08-08| 764.62
#2007-08-09| 734.93
#2007-08-10| 737.03
#2007-08-13| 746.63
#2007-08-14| 729.25
#2007-08-15| 716.34
#2007-08-16| 696.26
#2007-08-17| 708.39
#2007-08-20| 722.29
#2007-08-21| 726.21
#2007-08-22| 746.10
#2007-08-23| 736.92
#2007-08-24| 753.65
#2007-08-27| 748.84
#2007-08-28| 726.01
#2007-08-29| 742.05
#2007-08-30| 743.85
#2007-08-31| 763.59
#2007-09-03| .
#2007-09-04| 776.20
#2007-09-05| 768.36
#2007-09-06| 769.43
#2007-09-07| 747.40
#2007-09-10| 744.41
#2007-09-11| 755.50
#2007-09-12| 748.96
#2007-09-13| 753.61
#2007-09-14| 755.62
#2007-09-17| 759.35
#2007-09-18| 800.44
#2007-09-19| 806.28
#2007-09-20| 798.35
#2007-09-21| 808.33
#2007-09-24| 800.97
#2007-09-25| 792.22
#2007-09-26| 801.55
#2007-09-27| 809.31
#2007-09-28| 811.18
#2007-10-01| 827.34
#2007-10-02| 825.44
#2007-10-03| 810.51
#2007-10-04| 817.01
#2007-10-05| 830.03
#2007-10-08| 834.35
#2007-10-09| 845.52
#2007-10-10| 839.94
#2007-10-11| 827.73
#2007-10-12| 837.34
#2007-10-15| 829.93
#2007-10-16| 817.55
#2007-10-17| 811.18
#2007-10-18| 818.66
#2007-10-19| 775.33
#2007-10-22| 776.67
#2007-10-23| 793.14
#2007-10-24| 805.46
#2007-10-25| 778.22
#2007-10-26| 782.02
#2007-10-29| 789.93
#2007-10-30| 785.08
#2007-10-31| 802.11
#2007-11-01| 781.79
#2007-11-02| 794.95
#2007-11-05| 790.25
#2007-11-06| 811.41
#2007-11-07| 783.76
#2007-11-08| 780.54
#2007-11-09| 752.47
#2007-11-12| 722.64
#2007-11-13| 746.31
#2007-11-14| 744.33
#2007-11-15| 724.43
#2007-11-16| 725.10
#2007-11-19| 705.92
#2007-11-20| 715.76
#2007-11-21| 724.15
#2007-11-22| .
#2007-11-23| 735.21
#2007-11-26| 729.34
#2007-11-27| 742.58
#2007-11-28| 777.53
#2007-11-29| 781.80
#2007-11-30| 788.85
#2007-12-03| 790.17
#2007-12-04| 788.40
#2007-12-05| 807.61
#2007-12-06| 829.24
#2007-12-07| 823.94
#2007-12-10| 838.31
#2007-12-11| 801.79
#2007-12-12| 817.68
#2007-12-13| 822.51
#2007-12-14| 807.19
#2007-12-17| 778.89
#2007-12-18| 779.76
#2007-12-19| 781.91
#2007-12-20| 803.82
#2007-12-21| 829.05
#2007-12-24| 836.50
#2007-12-25| .
#2007-12-26| 846.73
#2007-12-27| 829.32
#2007-12-28| 838.72
#2007-12-31| 833.10
#2008-01-01| .
#2008-01-02| 810.13
#2008-01-03| 821.34
#2008-01-04| 787.71
#2008-01-07| 778.75
#2008-01-08| 759.12
#2008-01-09| 754.43
#2008-01-10| 766.92
#2008-01-11| 748.57
#2008-01-14| 779.64
#2008-01-15| 755.16
#2008-01-16| 732.36
#2008-01-17| 684.36
#2008-01-18| 682.97
#2008-01-21| .
#2008-01-22| 701.39
#2008-01-23| 713.12
#2008-01-24| 713.80
#2008-01-25| 724.41
#2008-01-28| 747.58
#2008-01-29| 748.35
#2008-01-30| 744.12
#2008-01-31| 765.59
#2008-02-01| 772.13
#2008-02-04| 767.40
#2008-02-05| 729.09
#2008-02-06| 732.29
#2008-02-07| 734.97
#2008-02-08| 733.92
#2008-02-11| 749.53
#2008-02-12| 757.47
#2008-02-13| 772.32
#2008-02-14| 762.24
#2008-02-15| 755.99
#2008-02-18| .
#2008-02-19| 758.23
#2008-02-20| 773.60
#2008-02-21| 772.72
#2008-02-22| 778.28
#2008-02-25| 793.23
#2008-02-26| 796.46
#2008-02-27| 795.05
#2008-02-28| 795.72
#2008-02-29| 772.41
#2008-03-03| 784.78
#2008-03-04| 771.43
#2008-03-05| 782.76
#2008-03-06| 772.78
#2008-03-07| 748.79
#2008-03-10| 730.02
#2008-03-11| 774.85
#2008-03-12| 780.29
#2008-03-13| 786.09
#2008-03-14| 774.82
#2008-03-17| 757.96
#2008-03-18| 788.68
#2008-03-19| 752.38
#2008-03-20| 751.38
#2008-03-21| .
#2008-03-24| 774.95
#2008-03-25| 785.79
#2008-03-26| 780.76
#2008-03-27| 767.64
#2008-03-28| 766.71
#2008-03-31| 773.04
#2008-04-01| 794.69
#2008-04-02| 790.16
#2008-04-03| 796.00
#2008-04-04| 808.55
#2008-04-07| 813.76
#2008-04-08| 814.03
#2008-04-09| 796.28
#2008-04-10| 797.47
#2008-04-11| 782.23
#2008-04-14| 783.76
#2008-04-15| 787.06
#2008-04-16| 818.61
#2008-04-17| 814.09
#2008-04-18| 863.95
#2008-04-21| 860.74
#2008-04-22| 841.28
#2008-04-23| 839.00
#2008-04-24| 833.84
#2008-04-25| 844.27
#2008-04-28| 853.58
#2008-04-29| 826.59
#2008-04-30| 832.48
#2008-05-01| 841.48
#2008-05-02| 853.73
#2008-05-05| 851.29
#2008-05-06| 862.47
#2008-05-07| 843.34
#2008-05-08| 855.83
#2008-05-09| 851.07
#2008-05-12| 871.45
#2008-05-13| 879.15
#2008-05-14| 850.96
#2008-05-15| 867.43
#2008-05-16| 868.52
#2008-05-19| 857.52
#2008-05-20| 860.05
#2008-05-21| 853.43
#2008-05-22| 847.82
#2008-05-23| 841.21
#2008-05-26| .
#2008-05-27| 842.42
#2008-05-28| 865.03
#2008-05-29| 862.87
#2008-05-30| 866.84
#2008-06-02| 861.50
#2008-06-03| 863.60
#2008-06-04| 863.21
#2008-06-05| 873.53
#2008-06-06| 847.74
#2008-06-09| 848.91
#2008-06-10| 840.28
#2008-06-11| 817.59
#2008-06-12| 825.96
#2008-06-13| 840.92
#2008-06-16| 849.32
#2008-06-17| 840.47
#2008-06-18| 828.33
#2008-06-19| 829.92
#2008-06-20| 814.51
#2008-06-23| 824.85
#2008-06-24| 797.86
#2008-06-25| 794.43
#2008-06-26| 756.90
#2008-06-27| 752.92
#2008-06-30| 753.56
#2008-07-01| 758.82
#2008-07-02| 716.53
#2008-07-03| 710.70
#2008-07-04| .
#2008-07-07| 721.85
#2008-07-08| 710.98
#2008-07-09| 694.82
#2008-07-10| 700.51
#2008-07-11| 703.89
#2008-07-14| 711.68
#2008-07-15| 688.32
#2008-07-16| 714.03
#2008-07-17| 732.55
#2008-07-18| 722.02
#2008-07-21| 745.14
#2008-07-22| 751.72
#2008-07-23| 744.69
#2008-07-24| 710.67
#2008-07-25| 726.34
#2008-07-28| 716.14
#2008-07-29| 736.13
#2008-07-30| 756.27
#2008-07-31| 727.91
#2008-08-01| 721.14
#2008-08-04| 690.21
#2008-08-05| 701.98
#2008-08-06| 721.36
#2008-08-07| 706.22
#2008-08-08| 725.22
#2008-08-11| 729.22
#2008-08-12| 729.32
#2008-08-13| 719.87
#2008-08-14| 724.84
#2008-08-15| 726.09
#2008-08-18| 718.53
#2008-08-19| 709.07
#2008-08-20| 714.29
#2008-08-21| 715.29
#2008-08-22| 722.37
#2008-08-25| 707.63
#2008-08-26| 708.48
#2008-08-27| 719.47
#2008-08-28| 742.89
#2008-08-29| 732.81
#2008-09-01| .
#2008-09-02| 712.66
#2008-09-03| 685.02
#2008-09-04| 650.66
#2008-09-05| 655.32
#2008-09-08| 656.03
#2008-09-09| 617.10
#2008-09-10| 627.59
#2008-09-11| 646.64
#2008-09-12| 657.29
#2008-09-15| 629.09
#2008-09-16| 647.64
#2008-09-17| 618.02
#2008-09-18| 638.30
#2008-09-19| 658.90
#2008-09-22| 643.83
#2008-09-23| 631.33
#2008-09-24| 611.89
#2008-09-25| 603.32
#2008-09-26| 597.96
#2008-09-29| 540.45
#2008-09-30| 557.74
#2008-10-01| 531.22
#2008-10-02| 473.70
#2008-10-03| 465.63
#2008-10-06| 449.36
#2008-10-07| 428.70
#2008-10-08| 433.51
#2008-10-09| 413.55
#2008-10-10| 407.73
#2008-10-13| 465.88
#2008-10-14| 446.71
#2008-10-15| 390.20
#2008-10-16| 405.00
#2008-10-17| 396.59
#2008-10-20| 407.83
#2008-10-21| 386.02
#2008-10-22| 352.49
#2008-10-23| 340.44
#2008-10-24| 320.00
#2008-10-27| 312.15
#2008-10-28| 346.75
#2008-10-29| 358.62
#2008-10-30| 379.19
#2008-10-31| 379.89
#2008-11-03| 382.94
#2008-11-04| 415.00
#2008-11-05| 388.86
#2008-11-06| 353.87
#2008-11-07| 363.98
#2008-11-10| 355.10
#2008-11-11| 345.87
#2008-11-12| 323.77
#2008-11-13| 362.83
#2008-11-14| 344.52
#2008-11-17| 332.55
#2008-11-18| 332.09
#2008-11-19| 304.80
#2008-11-20| 283.73
#2008-11-21| 306.65
#2008-11-24| 329.02
#2008-11-25| 334.71
#2008-11-26| 358.56
#2008-11-27| .
#2008-11-28| 362.84
#2008-12-01| 318.82
#2008-12-02| 335.34
#2008-12-03| 348.44
#2008-12-04| 323.39
#2008-12-05| 335.75
#2008-12-08| 375.36
#2008-12-09| 380.73
#2008-12-10| 388.21
#2008-12-11| 367.30
#2008-12-12| 370.38
#2008-12-15| 366.23
#2008-12-16| 383.85
#2008-12-17| 397.27
#2008-12-18| 376.61
#2008-12-19| 383.58
#2008-12-22| 367.27
#2008-12-23| 363.65
#2008-12-24| 368.30
#2008-12-25| .
#2008-12-26| 374.08
#2008-12-29| 368.86
#2008-12-30| 378.12
#2008-12-31| 387.87
#2009-01-01| .
#2009-01-02| 415.55
#2009-01-05| 420.13
#2009-01-06| 431.05
#2009-01-07| 407.88
#2009-01-08| 418.71
#2009-01-09| 410.22
#2009-01-12| 382.61
#2009-01-13| 382.31
#2009-01-14| 363.52
#2009-01-15| 368.18
#2009-01-16| 370.01
#2009-01-19| .
#2009-01-20| 349.39
#2009-01-21| 366.98
#2009-01-22| 348.03
#2009-01-23| 341.11
#2009-01-26| 325.01
#2009-01-27| 327.48
#2009-01-28| 342.21
#2009-01-29| 325.44
#2009-01-30| 318.35
#2009-02-02| 317.25
#2009-02-03| 321.01
#2009-02-04| 329.10
#2009-02-05| 343.77
#2009-02-06| 363.15
#2009-02-09| 357.52
#2009-02-10| 337.42
#2009-02-11| 338.47
#2009-02-12| 330.49
#2009-02-13| 326.48
#2009-02-16| .
#2009-02-17| 302.51
#2009-02-18| 297.20
#2009-02-19| 284.54
#2009-02-20| 279.59
#2009-02-23| 262.98
#2009-02-24| 277.95
#2009-02-25| 265.96
#2009-02-26| 262.68
#2009-02-27| 264.52
#2009-03-02| 239.06
#2009-03-03| 242.85
#2009-03-04| 263.23
#2009-03-05| 243.62
#2009-03-06| 240.49
#2009-03-09| 244.24
#2009-03-10| 265.68
#2009-03-11| 270.23
#2009-03-12| 280.38
#2009-03-13| 278.30
#2009-03-16| 278.99
#2009-03-17| 286.45
#2009-03-18| 296.24
#2009-03-19| 301.18
#2009-03-20| 288.30
#2009-03-23| 321.85
#2009-03-24| 317.61
#2009-03-25| 311.89
#2009-03-26| 328.49
#2009-03-27| 321.90
#2009-03-30| 296.21
#2009-03-31| 301.43
#2009-04-01| 311.40
#2009-04-02| 333.59
#2009-04-03| 344.10
#2009-04-06| 338.01
#2009-04-07| 318.62
#2009-04-08| 319.28
#2009-04-09| 352.54
#2009-04-10| .
#2009-04-13| 354.08
#2009-04-14| 348.04
#2009-04-15| 355.04
#2009-04-16| 363.60
#2009-04-17| 361.55
#2009-04-20| 336.17
#2009-04-21| 345.95
#2009-04-22| 359.12
#2009-04-23| 358.70
#2009-04-24| 374.68
#2009-04-27| 367.52
#2009-04-28| 360.15
#2009-04-29| 376.59
#2009-04-30| 387.14
#2009-05-01| 398.22
#2009-05-04| 412.42
#2009-05-05| 415.41
#2009-05-06| 425.21
#2009-05-07| 397.02
#2009-05-08| 413.22
#2009-05-11| 400.05
#2009-05-12| 395.05
#2009-05-13| 372.40
#2009-05-14| 376.27
#2009-05-15| 373.44
#2009-05-18| 396.66
#2009-05-19| 396.95
#2009-05-20| 395.60
#2009-05-21| 376.22
#2009-05-22| 371.89
#2009-05-25| .
#2009-05-26| 383.61
#2009-05-27| 382.09
#2009-05-28| 379.05
#2009-05-29| 389.00
#2009-06-01| 418.33
#2009-06-02| 418.94
#2009-06-03| 407.50
#2009-06-04| 423.04
#2009-06-05| 425.73
#2009-06-08| 423.87
#2009-06-09| 424.40
#2009-06-10| 420.55
#2009-06-11| 419.73
#2009-06-12| 416.58
#2009-06-15| 399.28
#2009-06-16| 389.86
#2009-06-17| 384.16
#2009-06-18| 380.14
#2009-06-19| 379.30
#2009-06-22| 363.67
#2009-06-23| 370.60
#2009-06-24| 378.26
#2009-06-25| 393.40
#2009-06-26| 391.94
#2009-06-29| 398.27
#2009-06-30| 382.34
#2009-07-01| 385.90
#2009-07-02| 367.40
#2009-07-03| .
#2009-07-06| 363.62
#2009-07-07| 347.22
#2009-07-08| 346.12
#2009-07-09| 348.19
#2009-07-10| 345.38
#2009-07-13| 357.31
#2009-07-14| 358.70
#2009-07-15| 377.96
#2009-07-16| 383.53
#2009-07-17| 382.48
#2009-07-20| 401.62
#2009-07-21| 416.41
#2009-07-22| 413.09
#2009-07-23| 434.63
#2009-07-24| 437.07
#2009-07-27| 442.21
#2009-07-28| 433.37
#2009-07-29| 425.11
#2009-07-30| 440.43
#2009-07-31| 448.56
#2009-08-03| 461.93
#2009-08-04| 474.81
#2009-08-05| 469.31
#2009-08-06| 471.71
#2009-08-07| 483.34
#2009-08-10| 478.08
#2009-08-11| 466.84
#2009-08-12| 479.05
#2009-08-13| 481.05
#2009-08-14| 466.88
#2009-08-17| 444.75
#2009-08-18| 461.88
#2009-08-19| 458.74
#2009-08-20| 461.77
#2009-08-21| 477.16
#2009-08-24| 479.24
#2009-08-25| 486.15
#2009-08-26| 476.79
#2009-08-27| 474.86
#2009-08-28| 470.77
#2009-08-31| 461.09
#2009-09-01| 447.35
#2009-09-02| 442.11
#2009-09-03| 451.98
#2009-09-04| 462.41
#2009-09-07| .
#2009-09-08| 468.71
#2009-09-09| 478.51
#2009-09-10| 479.09
#2009-09-11| 480.28
#2009-09-14| 485.40
#2009-09-15| 502.46
#2009-09-16| 505.44
#2009-09-17| 512.38
#2009-09-18| 505.70
#2009-09-21| 498.11
#2009-09-22| 509.94
#2009-09-23| 500.45
#2009-09-24| 489.55
#2009-09-25| 485.09
#2009-09-28| 489.04
#2009-09-29| 488.79
#2009-09-30| 486.77
#2009-10-01| 466.89
#2009-10-02| 461.36
#2009-10-05| 476.36
#2009-10-06| 485.60
#2009-10-07| 485.90
#2009-10-08| 497.64
#2009-10-09| 500.26
#2009-10-12| 496.68
#2009-10-13| 494.05
#2009-10-14| 509.16
#2009-10-15| 512.80
#2009-10-16| 509.20
#2009-10-19| 532.95
#2009-10-20| 539.44
#2009-10-21| 541.95
#2009-10-22| 544.30
#2009-10-23| 540.36
#2009-10-26| 537.32
#2009-10-27| 524.80
#2009-10-28| 504.87
#2009-10-29| 527.31
#2009-10-30| 506.00
#2009-11-02| 512.25
#2009-11-03| 524.02
#2009-11-04| 520.79
#2009-11-05| 539.27
#2009-11-06| 532.86
#2009-11-09| 551.44
#2009-11-10| 550.30
#2009-11-11| 551.25
#2009-11-12| 539.80
#2009-11-13| 543.96
#2009-11-16| 558.32
#2009-11-17| 555.02
#2009-11-18| 559.32
#2009-11-19| 549.86
#2009-11-20| 543.56
#2009-11-23| 547.05
#2009-11-24| 545.59
#2009-11-25| 555.73
#2009-11-26| .
#2009-11-27| 540.94
#2009-11-30| 546.85
#2009-12-01| 560.58
#2009-12-02| 549.41
#2009-12-03| 546.10
#2009-12-04| 547.41
#2009-12-07| 543.58
#2009-12-08| 534.08
#2009-12-09| 537.41
#2009-12-10| 539.24
#2009-12-11| 540.68
#2009-12-14| 547.25
#2009-12-15| 546.24
#2009-12-16| 548.64
#2009-12-17| 544.05
#2009-12-18| 546.23
#2009-12-21| 554.89
#2009-12-22| 562.10
#2009-12-23| 562.96
#2009-12-24| 564.69
#2009-12-25| .
#2009-12-28| 562.54
#2009-12-29| 557.05
#2009-12-30| 555.92
#2009-12-31| 547.72
#2010-01-01| .
#2010-01-04| 566.60
#2010-01-05| 572.70
#2010-01-06| 574.50
#2010-01-07| 581.73
#2010-01-08| 593.76
#2010-01-11| 613.96
#2010-01-12| 596.55
#2010-01-13| 601.95
#2010-01-14| 600.14
#2010-01-15| 584.37
#2010-01-18| .
#2010-01-19| 593.52
#2010-01-20| 580.49
#2010-01-21| 560.43
#2010-01-22| 537.62
#2010-01-25| 541.77
#2010-01-26| 541.50
#2010-01-27| 530.64
#2010-01-28| 518.56
#2010-01-29| 514.91
#2010-02-01| 526.07
#2010-02-02| 538.05
#2010-02-03| 536.39
#2010-02-04| 513.99
#2010-02-05| 514.42
#2010-02-08| 508.78
#2010-02-09| 528.39
#2010-02-10| 525.30
#2010-02-11| 549.47
#2010-02-12| 551.26
#2010-02-15| .
#2010-02-16| 563.10
#2010-02-17| 571.47
#2010-02-18| 576.05
#2010-02-19| 577.75
#2010-02-22| 573.33
#2010-02-23| 561.42
#2010-02-24| 564.65
#2010-02-25| 567.01
#2010-02-26| 570.29
#2010-03-01| 580.71
#2010-03-02| 583.69
#2010-03-03| 591.27
#2010-03-04| 591.82
#2010-03-05| 601.93
#2010-03-08| 599.53
#2010-03-09| 604.49
#2010-03-10| 600.31
#2010-03-11| 596.76
#2010-03-12| 608.05
#2010-03-15| 602.49
#2010-03-16| 607.32
#2010-03-17| 612.92
#2010-03-18| 608.56
#2010-03-19| 603.61
#2010-03-22| 613.69
#2010-03-23| 633.08
#2010-03-24| 626.19
#2010-03-25| 625.13
#2010-03-26| 627.91
#2010-03-29| 637.33
#2010-03-30| 634.58
#2010-03-31| 625.86
#2010-04-01| 634.15
#2010-04-02| .
#2010-04-05| 649.70
#2010-04-06| 649.97
#2010-04-07| 643.64
#2010-04-08| 646.07
#2010-04-09| 657.16
#2010-04-12| 661.83
#2010-04-13| 662.30
#2010-04-14| 671.98
#2010-04-15| 675.40
#2010-04-16| 661.71
#2010-04-19| 661.02
#2010-04-20| 663.11
#2010-04-21| 664.39
#2010-04-22| 671.13
#2010-04-23| 682.23
#2010-04-26| 694.89
#2010-04-27| 669.81
#2010-04-28| 673.21
#2010-04-29| 686.84
#2010-04-30| 663.69
#2010-05-03| 679.37
#2010-05-04| 649.97
#2010-05-05| 641.85
#2010-05-06| 618.46
#2010-05-07| 605.31
#2010-05-10| 650.12
#2010-05-11| 647.88
#2010-05-12| 667.23
#2010-05-13| 658.05
#2010-05-14| 637.24
#2010-05-17| 628.01
#2010-05-18| 619.74
#2010-05-19| 612.91
#2010-05-20| 582.03
#2010-05-21| 600.26
#2010-05-24| 585.84
#2010-05-25| 585.87
#2010-05-26| 592.19
#2010-05-27| 622.04
#2010-05-28| 607.36
#2010-05-31| .
#2010-06-01| 592.73
#2010-06-02| 617.24
#2010-06-03| 621.07
#2010-06-04| 586.84
#2010-06-07| 565.26
#2010-06-08| 573.35
#2010-06-09| 576.25
#2010-06-10| 609.51
#2010-06-11| 614.89
#2010-06-14| 615.00
#2010-06-15| 638.29
#2010-06-16| 639.09
#2010-06-17| 638.65
#2010-06-18| 641.87
#2010-06-21| 647.56
#2010-06-22| 628.84
#2010-06-23| 631.70
#2010-06-24| 620.88
#2010-06-25| 634.25
#2010-06-28| 624.46
#2010-06-29| 590.39
#2010-06-30| 584.94
#2010-07-01| 581.35
#2010-07-02| 576.60
#2010-07-05| .
#2010-07-06| 577.19
#2010-07-07| 601.41
#2010-07-08| 610.09
#2010-07-09| 622.86
#2010-07-12| 617.10
#2010-07-13| 641.92
#2010-07-14| 644.16
#2010-07-15| 642.83
#2010-07-16| 621.67
#2010-07-19| 629.36
#2010-07-20| 644.43
#2010-07-21| 649.53
#2010-07-22| 665.87
#2010-07-23| 680.63
#2010-07-26| 687.74
#2010-07-27| 681.00
#2010-07-28| 682.37
#2010-07-29| 680.54
#2010-07-30| 689.73
#2010-08-02| 701.29
#2010-08-03| 692.60
#2010-08-04| 700.08
#2010-08-05| 702.81
#2010-08-06| 700.13
#2010-08-09| 706.25
#2010-08-10| 697.28
#2010-08-11| 667.67
#2010-08-12| 662.17
#2010-08-13| 660.15
#2010-08-16| 666.27
#2010-08-17| 684.22
#2010-08-18| 682.00
#2010-08-19| 674.18
#2010-08-20| 669.92
#2010-08-23| 650.73
#2010-08-24| 636.50
#2010-08-25| 635.05
#2010-08-26| 628.52
#2010-08-27| 650.54
#2010-08-30| 634.13
#2010-08-31| 638.56
#2010-09-01| 673.19
#2010-09-02| 685.28
#2010-09-03| 697.83
#2010-09-06| .
#2010-09-07| 687.64
#2010-09-08| 696.92
#2010-09-09| 693.35
#2010-09-10| 699.26
#2010-09-13| 713.97
#2010-09-14| 712.39
#2010-09-15| 712.32
#2010-09-16| 711.87
#2010-09-17| 726.32
#2010-09-20| 742.40
#2010-09-21| 746.41
#2010-09-22| 742.20
#2010-09-23| 735.99
#2010-09-24| 760.66
#2010-09-27| 756.13
#2010-09-28| 759.43
#2010-09-29| 760.10
#2010-09-30| 750.47
#2010-10-01| 747.38
#2010-10-04| 738.60
#2010-10-05| 764.03
#2010-10-06| 766.31
#2010-10-07| 763.76
#2010-10-08| 783.98
#2010-10-11| 783.85
#2010-10-12| 779.05
#2010-10-13| 786.26
#2010-10-14| 783.71
#2010-10-15| 786.70
#2010-10-18| 785.56
#2010-10-19| 768.84
#2010-10-20| 787.13
#2010-10-21| 786.50
#2010-10-22| 782.56
#2010-10-25| 786.36
#2010-10-26| 773.93
#2010-10-27| 770.04
#2010-10-28| 767.62
#2010-10-29| 774.48
#2010-11-01| 777.14
#2010-11-02| 788.12
#2010-11-03| 788.89
#2010-11-04| 819.14
#2010-11-05| 822.53
#2010-11-08| 816.82
#2010-11-09| 805.59
#2010-11-10| 812.78
#2010-11-11| 814.12
#2010-11-12| 796.97
#2010-11-15| 810.76
#2010-11-16| 795.39
#2010-11-17| 800.12
#2010-11-18| 816.48
#2010-11-19| 823.95
#2010-11-22| 822.77
#2010-11-23| 810.84
#2010-11-24| 829.50
#2010-11-25| .
#2010-11-26| 824.15
#2010-11-29| 817.03
#2010-11-30| 817.77
#2010-12-01| 841.68
#2010-12-02| 858.39
#2010-12-03| 862.49
#2010-12-06| 865.78
#2010-12-07| 877.33
#2010-12-08| 870.96
#2010-12-09| 871.39
#2010-12-10| 878.64
#2010-12-13| 886.30
#2010-12-14| 892.79
#2010-12-15| 895.86
#2010-12-16| 898.20
#2010-12-17| 892.48
#2010-12-20| 900.30
#2010-12-21| 915.62
#2010-12-22| 913.37
#2010-12-23| 911.87
#2010-12-24| .
#2010-12-27| 909.33
#2010-12-28| 909.00
#2010-12-29| 910.36
#2010-12-30| 910.45
#2010-12-31| 908.73
#2011-01-03| 917.38
#2011-01-04| 910.61
#2011-01-05| 919.14
#2011-01-06| 911.44
#2011-01-07| 910.98
#2011-01-10| 914.95
#2011-01-11| 922.47
#2011-01-12| 927.78
#2011-01-13| 935.03
#2011-01-14| 934.59
#2011-01-17| .
#2011-01-18| 948.59
#2011-01-19| 935.54
#2011-01-20| 920.19
#2011-01-21| 913.61
#2011-01-24| 924.65
#2011-01-25| 924.56
#2011-01-26| 940.59
#2011-01-27| 943.03
#2011-01-28| 923.41
#2011-01-31| 938.57
#2011-02-01| 943.86
#2011-02-02| 946.18
#2011-02-03| 945.74
#2011-02-04| 952.45
#2011-02-07| 962.34
#2011-02-08| 961.46
#2011-02-09| 956.97
#2011-02-10| 962.91
#2011-02-11| 979.25
#2011-02-14| 981.91
#2011-02-15| 974.56
#2011-02-16| 984.51
#2011-02-17| 984.40
#2011-02-18| 989.84
#2011-02-21| .
#2011-02-22| 949.96
#2011-02-23| 927.99
#2011-02-24| 931.27
#2011-02-25| 944.00
#2011-02-28| 947.92
#2011-03-01| 929.24
#2011-03-02| 932.92
#2011-03-03| 963.08
#2011-03-04| 953.86
#2011-03-07| 938.03
#2011-03-08| 948.83
#2011-03-09| 938.31
#2011-03-10| 912.17
#2011-03-11| 922.41
#2011-03-14| 926.21
#2011-03-15| 923.42
#2011-03-16| 917.78
#2011-03-17| 938.16
#2011-03-18| 947.76
#2011-03-21| 970.63
#2011-03-22| 961.16
#2011-03-23| 962.89
#2011-03-24| 978.23
#2011-03-25| 985.53
#2011-03-28| 983.41
#2011-03-29| 994.68
#2011-03-30|1005.52
#2011-03-31|1014.95
#2011-04-01|1030.31
#2011-04-04|1033.58
#2011-04-05|1026.35
#2011-04-06|1015.80
#2011-04-07|1009.14
#2011-04-08|1000.94
#2011-04-11| 991.19
#2011-04-12| 973.06
#2011-04-13| 976.80
#2011-04-14| 979.36
#2011-04-15| 980.40
#2011-04-18| 955.56
#2011-04-19| 974.25
#2011-04-20| 994.17
#2011-04-21|1005.95
#2011-04-22| .
#2011-04-25|1000.28
#2011-04-26|1030.53
#2011-04-27|1035.91
#2011-04-28|1028.38
#2011-04-29|1043.09
#2011-05-02|1036.07
#2011-05-03|1019.13
#2011-05-04| 999.71
#2011-05-05| 990.78
#2011-05-06| 995.94
#2011-05-09|1005.54
#2011-05-10|1016.81
#2011-05-11| 989.72
#2011-05-12| 981.19
#2011-05-13| 958.97
#2011-05-16| 956.83
#2011-05-17| 932.26
#2011-05-18| 949.10
#2011-05-19| 950.97
#2011-05-20| 937.99
#2011-05-23| 915.36
#2011-05-24| 912.81
#2011-05-25| 928.02
#2011-05-26| 933.80
#2011-05-27| 937.58
#2011-05-30| .
#2011-05-31| 945.06
#2011-06-01| 904.69
#2011-06-02| 917.94
#2011-06-03| 903.30
#2011-06-06| 896.23
#2011-06-07| 894.49
#2011-06-08| 876.67
#2011-06-09| 888.03
#2011-06-10| 868.85
#2011-06-13| 858.20
#2011-06-14| 880.10
#2011-06-15| 858.26
#2011-06-16| 855.01
#2011-06-17| 858.78
#2011-06-20| 871.39
#2011-06-21| 898.87
#2011-06-22| 891.05
#2011-06-23| 895.48
#2011-06-24| 883.69
#2011-06-27| 890.48
#2011-06-28| 912.84
#2011-06-29| 915.05
#2011-06-30| 935.33
#2011-07-01| 959.64
#2011-07-04| .
#2011-07-05| 957.14
#2011-07-06| 962.02
#2011-07-07| 980.39
#2011-07-08| 969.54
#2011-07-11| 942.21
#2011-07-12| 931.17
#2011-07-13| 940.80
#2011-07-14| 930.46
#2011-07-15| 938.85
#2011-07-18| 923.68
#2011-07-19| 941.49
#2011-07-20| 943.02
#2011-07-21| 954.62
#2011-07-22| 929.53
#2011-07-25| 934.46
#2011-07-26| 921.94
#2011-07-27| 891.77
#2011-07-28| 878.96
#2011-07-29| 873.05
#2011-08-01| 876.28
#2011-08-02| 843.41
#2011-08-03| 842.12
#2011-08-04| 785.51
#2011-08-05| 788.74
#2011-08-08| 716.87
#2011-08-09| 762.09
#2011-08-10| 728.15
#2011-08-11| 769.00
#2011-08-12| 786.15
#2011-08-15| 802.59
#2011-08-16| 785.82
#2011-08-17| 773.24
#2011-08-18| 725.51
#2011-08-19| 703.52
#2011-08-22| 704.99
#2011-08-23| 735.68
#2011-08-24| 758.68
#2011-08-25| 739.74
#2011-08-26| 761.36
#2011-08-29| 794.34
#2011-08-30| 804.88
#2011-08-31| 812.82
#2011-09-01| 795.67
#2011-09-02| 769.21
#2011-09-05| .
#2011-09-06| 765.37
#2011-09-07| 793.99
#2011-09-08| 778.96
#2011-09-09| 754.44
#2011-09-12| 751.02
#2011-09-13| 768.90
#2011-09-14| 780.24
#2011-09-15| 795.77
#2011-09-16| 790.02
#2011-09-19| 779.22
#2011-09-20| 765.01
#2011-09-21| 729.31
#2011-09-22| 681.19
#2011-09-23| 682.32
#2011-09-26| 702.43
#2011-09-27| 716.10
#2011-09-28| 689.47
#2011-09-29| 692.83
#2011-09-30| 665.47
#2011-10-03| 639.62
#2011-10-04| 662.00
#2011-10-05| 685.20
#2011-10-06| 703.56
#2011-10-07| 693.81
#2011-10-10| 728.14
#2011-10-11| 745.10
#2011-10-12| 751.29
#2011-10-13| 745.90
#2011-10-14| 768.05
#2011-10-17| 741.31
#2011-10-18| 764.14
#2011-10-19| 751.31
#2011-10-20| 757.35
#2011-10-21| 784.13
#2011-10-24| 818.92
#2011-10-25| 800.48
#2011-10-26| 812.02
#2011-10-27| 856.25
#2011-10-28| 861.54
#2011-10-31| 835.96
#2011-11-01| 811.35
#2011-11-02| 827.28
#2011-11-03| 849.30
#2011-11-04| 847.85
#2011-11-07| 841.72
#2011-11-08| 848.81
#2011-11-09| 809.87
#2011-11-10| 814.91
#2011-11-11| 841.05
#2011-11-14| 837.28
#2011-11-15| 843.32
#2011-11-16| 836.46
#2011-11-17| 817.67
#2011-11-18| 814.46
#2011-11-21| 791.94
#2011-11-22| 780.89
#2011-11-23| 771.73
#2011-11-24| .
#2011-11-25| 764.02
#2011-11-28| 801.89
#2011-11-29| 792.64
#2011-11-30| 850.16
#2011-12-01| 845.01
#2011-12-02| 840.32
#2011-12-05| 844.21
#2011-12-06| 842.11
#2011-12-07| 835.75
#2011-12-08| 814.15
#2011-12-09| 838.68
#2011-12-12| 816.14
#2011-12-13| 795.58
#2011-12-14| 768.23
#2011-12-15| 768.72
#2011-12-16| 768.46
#2011-12-19| 763.02
#2011-12-20| 799.81
#2011-12-21| 795.76
#2011-12-22| 800.81
#2011-12-23| 808.01
#2011-12-26| .
#2011-12-27| 803.55
#2011-12-28| 786.95
#2011-12-29| 797.41
#2011-12-30| 796.15
#2012-01-02| .
#2012-01-03| 820.38
#2012-01-04| 829.16
#2012-01-05| 841.83
#2012-01-06| 842.22
#2012-01-09| 853.48
#2012-01-10| 875.65
#2012-01-11| 876.83
#2012-01-12| 887.23
#2012-01-13| 887.28
#2012-01-16| .
#2012-01-17| 893.12
#2012-01-18| 906.03
#2012-01-19| 920.27
#2012-01-20| 918.01
#2012-01-23| 923.79
#2012-01-24| 927.10
#2012-01-25| 947.61
#2012-01-26| 950.46
#2012-01-27| 951.78
#2012-01-30| 942.99
#2012-01-31| 932.28
#2012-02-01| 943.38
#2012-02-02| 950.17
#2012-02-03| 979.48
#2012-02-06| 976.63
#2012-02-07| 974.08
#2012-02-08| 975.13
#2012-02-09| 968.66
#2012-02-10| 959.19
#2012-02-13| 976.44
#2012-02-14| 975.93
#2012-02-15| 956.50
#2012-02-16| 967.68
#2012-02-17| 969.99
#2012-02-20| .
#2012-02-21| 978.09
#2012-02-22| 981.89
#2012-02-23| 982.46
#2012-02-24| 977.85
#2012-02-27| 977.62
#2012-02-28| 979.84
#2012-02-29| 966.17
#2012-03-01| 965.59
#2012-03-02| 953.04
#2012-03-05| 941.62
#2012-03-06| 907.59
#2012-03-07| 921.96
#2012-03-08| 937.32
#2012-03-09| 936.82
#2012-03-12| 927.40
#2012-03-13| 962.81
#2012-03-14| 956.22
#2012-03-15| 966.55
#2012-03-16| 971.98
#2012-03-19| 972.26
#2012-03-20| 949.60
#2012-03-21| 942.12
#2012-03-22| 920.39
#2012-03-23| 929.91
#2012-03-26| 943.68
#2012-03-27| 936.42
#2012-03-28| 909.39
#2012-03-29| 919.06
#2012-03-30| 922.62
#2012-04-02| 932.64
#2012-04-03| 923.73
#2012-04-04| 915.48
#2012-04-05| 915.40
#2012-04-06| .
#2012-04-09| 895.86
#2012-04-10| 868.24
#2012-04-11| 874.36
#2012-04-12| 907.46
#2012-04-13| 899.57
#2012-04-16| 903.18
#2012-04-17| 918.64
#2012-04-18| 921.84
#2012-04-19| 910.83
#2012-04-20| 913.10
#2012-04-23| 902.61
#2012-04-24| 912.93
#2012-04-25| 896.18
#2012-04-26| 904.12
#2012-04-27| 910.62
#2012-04-30| 896.22
#2012-05-01| 892.47
#2012-05-02| 897.64
#2012-05-03| 880.75
#2012-05-04| 859.53
#2012-05-07| 850.98
#2012-05-08| 850.33
#2012-05-09| 840.86
#2012-05-10| 834.89
#2012-05-11| 835.89
#2012-05-14| 820.44
#2012-05-15| 810.77
#2012-05-16| 797.94
#2012-05-17| 769.19
#2012-05-18| 772.65
#2012-05-21| 799.47
#2012-05-22| 798.18
#2012-05-23| 806.23
#2012-05-24| 797.14
#2012-05-25| 788.23
#2012-05-28| .
#2012-05-29| 808.35
#2012-05-30| 790.16
#2012-05-31| 770.36
#2012-06-01| 748.80
#2012-06-04| 734.19
#2012-06-05| 742.10
#2012-06-06| 767.64
#2012-06-07| 768.54
#2012-06-08| 776.19
#2012-06-11| 753.50
#2012-06-12| 772.75
#2012-06-13| 756.51
#2012-06-14| 764.70
#2012-06-15| 774.78
#2012-06-18| 772.71
#2012-06-19| 792.84
#2012-06-20| 782.93
#2012-06-21| 759.23
#2012-06-22| 759.28
#2012-06-25| 741.87
#2012-06-26| 745.72
#2012-06-27| 751.73
#2012-06-28| 757.90
#2012-06-29| 786.25
#2012-07-02| 774.64
#2012-07-03| 796.99
#2012-07-04| .
#2012-07-05| 797.51
#2012-07-06| 777.23
#2012-07-09| 768.51
#2012-07-10| 737.92
#2012-07-11| 729.68
#2012-07-12| 732.36
#2012-07-13| 747.42
#2012-07-16| 736.81
#2012-07-17| 738.95
#2012-07-18| 746.96
#2012-07-19| 748.60
#2012-07-20| 737.37
#2012-07-23| 738.66
#2012-07-24| 733.68
#2012-07-25| 738.22
#2012-07-26| 755.15
#2012-07-27| 784.47
#2012-07-30| 776.54
#2012-07-31| 774.89
#2012-08-01| 766.09
#2012-08-02| 761.44
#2012-08-03| 779.96
#2012-08-06| 789.39
#2012-08-07| 801.96
#2012-08-08| 802.72
#2012-08-09| 807.32
#2012-08-10| 812.84
#2012-08-13| 809.81
#2012-08-14| 806.57
#2012-08-15| 793.86
#2012-08-16| 804.96
#2012-08-17| 814.28
#2012-08-20| 816.75
#2012-08-21| 816.34
#2012-08-22| 805.85
#2012-08-23| 795.68
#2012-08-24| 795.03
#2012-08-27| 784.75
#2012-08-28| 776.27
#2012-08-29| 780.40
#2012-08-30| 770.32
#2012-08-31| 778.69
#2012-09-03| .
#2012-09-04| 761.59
#2012-09-05| 762.84
#2012-09-06| 787.22
#2012-09-07| 810.36
#2012-09-10| 798.69
#2012-09-11| 809.82
#2012-09-12| 814.82
#2012-09-13| 829.41
#2012-09-14| 851.32
#2012-09-17| 838.25
#2012-09-18| 840.50
#2012-09-19| 847.24
#2012-09-20| 836.60
#2012-09-21| 831.98
#2012-09-24| 828.97
#2012-09-25| 802.79
#2012-09-26| 799.91
#2012-09-27| 805.31
#2012-09-28| 801.46
#2012-10-01| 800.07
#2012-10-02| 800.40
#2012-10-03| 797.99
#2012-10-04| 808.31
#2012-10-05| 806.10
#2012-10-08| 806.41
#2012-10-09| 797.81
#2012-10-10| 783.13
#2012-10-11| 785.07
#2012-10-12| 786.56
#2012-10-15| 791.89
#2012-10-16| 808.34
#2012-10-17| 820.85
#2012-10-18| 826.11
#2012-10-19| 807.80
#2012-10-22| 818.03
#2012-10-23| 807.33
#2012-10-24| 797.89
#2012-10-25| 808.85
#2012-10-26| 815.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 817.41
#2012-11-01| 845.05
#2012-11-02| 833.45
#2012-11-05| 839.16
#2012-11-06| 846.15
#2012-11-07| 818.09
#2012-11-08| 807.06
#2012-11-09| 813.68
#2012-11-12| 819.85
#2012-11-13| 810.93
#2012-11-14| 792.03
#2012-11-15| 794.51
#2012-11-16| 798.08
#2012-11-19| 814.15
#2012-11-20| 812.09
#2012-11-21| 805.16
#2012-11-22| .
#2012-11-23| 816.52
#2012-11-26| 820.18
#2012-11-27| 816.73
#2012-11-28| 823.50
#2012-11-29| 831.01
#2012-11-30| 822.87
#2012-12-03| 815.32
#2012-12-04| 815.52
#2012-12-05| 829.94
#2012-12-06| 827.83
#2012-12-07| 836.92
#2012-12-10| 842.97
#2012-12-11| 847.47
#2012-12-12| 854.57
#2012-12-13| 851.85
#2012-12-14| 856.54
#2012-12-17| 860.91
#2012-12-18| 873.07
#2012-12-19| 870.11
#2012-12-20| 868.41
#2012-12-21| 860.37
#2012-12-24| 857.13
#2012-12-25| 857.13
#2012-12-26| 858.32
#2012-12-27| 857.18
#2012-12-28| 848.16
#2012-12-31| 870.79
#2013-01-01| 870.79
#2013-01-02| 901.39
#2013-01-03| 903.85
#2013-01-04| 909.18
#2013-01-07| 907.63
#2013-01-08| 898.57
#2013-01-09| 905.98
#2013-01-10| 911.18
#2013-01-11| 908.36
#2013-01-14| 907.58
#2013-01-15| 912.24
#2013-01-16| 909.04
#2013-01-17| 917.11
#2013-01-18| 928.22
#2013-01-21| 928.22
#2013-01-22| 933.22
#2013-01-23| 927.72
#2013-01-24| 931.47
#2013-01-25| 932.23
#2013-01-28| 939.36
#2013-01-29| 947.08
#2013-01-30| 944.26
#2013-01-31| 939.57
#2013-02-01| 949.47
#2013-02-04| 938.32
#2013-02-05| 943.65
#2013-02-06| 943.48
#2013-02-07| 932.49
#2013-02-08| 939.42
#2013-02-11| 940.05
#2013-02-12| 945.60
#2013-02-13| 936.17
#2013-02-14| 934.50
#2013-02-15| 930.95
#2013-02-18| 930.95
#2013-02-19| 934.79
#2013-02-20| 911.56
#2013-02-21| 895.95
#2013-02-22| 898.64
#2013-02-25| 878.31
#2013-02-26| 888.31
#2013-02-27| 908.16
#2013-02-28| 908.89
#2013-03-01| 902.23
#2013-03-04| 893.75
#2013-03-05| 909.53
#2013-03-06| 906.17
#2013-03-07| 909.64
#2013-03-08| 922.76
#2013-03-11| 927.08
#2013-03-12| 916.77
#2013-03-13| 917.41
#2013-03-14| 918.66
#2013-03-15| 918.54
#2013-03-18| 917.61
#2013-03-19| 906.83
#2013-03-20| 897.60
#2013-03-21| 889.64
#2013-03-22| 894.30
#2013-03-25| 885.23
#2013-03-26| 891.86
#2013-03-27| 894.05
#2013-03-28| 895.13
#2013-03-29| 895.13
#2013-04-01| 880.43
#2013-04-02| 872.73
#2013-04-03| 865.22
#2013-04-04| 871.14
#2013-04-05| 869.34
#2013-04-08| 870.16
#2013-04-09| 881.97
#2013-04-10| 891.83
#2013-04-11| 889.68
#2013-04-12| 880.30
#2013-04-15| 843.61
#2013-04-16| 851.12
#2013-04-17| 837.07
#2013-04-18| 831.32
#2013-04-19| 838.10
#2013-04-22| 850.84
#2013-04-23| 858.93
#2013-04-24| 863.67
#2013-04-25| 874.27
#2013-04-26| 870.91
#2013-04-29| 882.91
#2013-04-30| 876.25
#2013-05-01| 858.38
#2013-05-02| 874.96
#2013-05-03| 899.06
#2013-05-06| 903.89
#2013-05-07| 918.80
#2013-05-08| 927.47
#2013-05-09| 922.94
#2013-05-10| 917.57
#2013-05-13| 912.83
#2013-05-14| 917.25
#2013-05-15| 907.13
#2013-05-16| 903.19
#2013-05-17| 908.45
#2013-05-20| 917.24
#2013-05-21| 917.17
#2013-05-22| 907.95
#2013-05-23| 905.57
#2013-05-24| 897.31
#2013-05-27| 897.31
#2013-05-28| 901.50
#2013-05-29| 905.51
#2013-05-30| 907.20
#2013-05-31| 904.37
#2013-06-03| 906.53
#2013-06-04| 901.34
#2013-06-05| 884.49
#2013-06-06| 887.10
#2013-06-07| 897.12
#2013-06-10| 892.01
#2013-06-11| 882.99
#2013-06-12| 873.94
#2013-06-13| 892.66
#2013-06-14| 880.62
#2013-06-17| 880.46
#2013-06-18| 886.92
#2013-06-19| 881.48
#2013-06-20| 860.89
#2013-06-21| 856.18
#2013-06-24| 836.21
#2013-06-25| 847.79
#2013-06-26| 849.11
#2013-06-27| 859.78
#2013-06-28| 852.80
#2013-07-01| 858.29
#2013-07-02| 854.65
#2013-07-03| 849.87
#2013-07-04| 849.87
#2013-07-05| 857.87
#2013-07-08| 862.36
#2013-07-09| 881.51
#2013-07-10| 877.58
#2013-07-11| 896.63
#2013-07-12| 898.28
#2013-07-15| 902.50
#2013-07-16| 901.40
#2013-07-17| 896.37
#2013-07-18| 897.83
#2013-07-19| 900.00
#2013-07-22| 904.37
#2013-07-23| 898.77
#2013-07-24| 881.68
#2013-07-25| 877.99
#2013-07-26| 876.34
#2013-07-29| 881.20
#2013-07-30| 887.33
#2013-07-31| 891.73
#2013-08-01| 903.95
#2013-08-02| 905.02
#2013-08-05| 899.86
#2013-08-06| 887.87
#2013-08-07| 884.44
#2013-08-08| 898.64
#2013-08-09| 900.37
#2013-08-12| 914.54
#2013-08-13| 919.40
#2013-08-14| 911.21
#2013-08-15| 910.66
#2013-08-16| 907.09
#2013-08-19| 901.02
#2013-08-20| 900.68
#2013-08-21| 892.41
#2013-08-22| 908.52
#2013-08-23| 906.60
#2013-08-26| 907.41
#2013-08-27| 891.98
#2013-08-28| 893.12
#2013-08-29| 894.08
#2013-08-30| 891.03
#2013-09-02| 891.03
#2013-09-03| 892.89
#2013-09-04| 903.60
#2013-09-05| 900.28
#2013-09-06| 901.81
#2013-09-09| 921.46
#2013-09-10| 932.29
#2013-09-11| 935.45
#2013-09-12| 931.21
#2013-09-13| 932.21
#2013-09-16| 938.31
#2013-09-17| 935.81
#2013-09-18| 946.59
#2013-09-19| 950.54
#2013-09-20| 933.66
#2013-09-23| 931.89
#2013-09-24| 933.45
#2013-09-25| 930.96
#2013-09-26| 927.46
#2013-09-27| 921.75
#2013-09-30| 916.38
#2013-10-01| 922.40
#2013-10-02| 926.02
#2013-10-03| 920.23
#2013-10-04| 926.24
#2013-10-07| 917.03
#2013-10-08| 907.84
#2013-10-09| 911.38
#2013-10-10| 926.46
#2013-10-11| 928.87
#2013-10-14| 937.59
#2013-10-15| 929.23
#2013-10-16| 936.35
#2013-10-17| 940.63
#2013-10-18| 953.23
#2013-10-21| 954.93
#2013-10-22| 965.69
#2013-10-23| 941.61
#2013-10-24| 950.93
#2013-10-25| 948.68
#2013-10-28| 945.48
#2013-10-29| 929.07
#2013-10-30| 918.99
#2013-10-31| 919.07
#2013-11-01| 922.36
#2013-11-04| 929.79
#2013-11-05| 932.91
#2013-11-06| 932.37
#2013-11-07| 921.38
#2013-11-08| 928.99
#2013-11-11| 929.26
#2013-11-12| 928.93
#2013-11-13| 936.69
#2013-11-14| 937.60
#2013-11-15| 937.42
#2013-11-18| 938.18
#2013-11-19| 928.03
#2013-11-20| 926.81
#2013-11-21| 925.83
#2013-11-22| 933.31
#2013-11-25| 940.56
#2013-11-26| 939.51
#2013-11-27| 944.78
#2013-11-28| 944.78
#2013-11-29| 945.88
#2013-12-02| 943.46
#2013-12-03| 932.51
#2013-12-04| 936.72
#2013-12-05| 937.16
#2013-12-06| 948.31
#2013-12-09| 957.48
#2013-12-10| 962.27
#2013-12-11| 947.00
#2013-12-12| 946.84
#2013-12-13| 951.74
#2013-12-16| 968.56
#2013-12-17| 966.47
#2013-12-18| 980.35
#2013-12-19| 977.53
#2013-12-20| 985.27
#2013-12-23| 993.87
#2013-12-24|1001.09
#2013-12-25|1001.09
#2013-12-26|1004.30
#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|1010.59
#2014-01-17|1007.40
#2014-01-20| .
#2014-01-21|1003.33
#2014-01-22| 994.60
#2014-01-23| 983.13
#2014-01-24| 949.07
#2014-01-27| 968.67
#2014-01-28| 982.35
#2014-01-29| 971.15
#2014-01-30| 986.71
#2014-01-31| 985.51
#2014-02-03| 962.44
#2014-02-04| 973.13
#2014-02-05| 971.13
#2014-02-06| 992.19
#2014-02-07|1005.37
#2014-02-10|1002.02
#2014-02-11|1010.55
#2014-02-12|1020.77
#2014-02-13|1023.45
#2014-02-14|1031.63
#2014-02-17| .
#2014-02-18|1033.91
#2014-02-19|1024.49
#2014-02-20|1037.10
#2014-02-21|1039.86
#2014-02-24|1048.69
#2014-02-25|1041.79
#2014-02-26|1047.30
#2014-02-27|1048.30
#2014-02-28|1054.87
#2014-03-03|1047.96
#2014-03-04|1058.49
#2014-03-05|1053.34
#2014-03-06|1064.70
#2014-03-07|1064.21
#2014-03-10|1056.44
#2014-03-11|1057.53
#2014-03-12|1057.78
#2014-03-13|1043.86
#2014-03-14|1038.60
#2014-03-17|1049.67
#2014-03-18|1056.02
#2014-03-19|1050.22
#2014-03-20|1053.22
#2014-03-21|1067.00
#2014-03-24|1056.21
#2014-03-25|1070.01
#2014-03-26|1058.51
#2014-03-27|1057.57
#2014-03-28|1069.44
#2014-03-31|1081.37
#2014-04-01|1085.67
#2014-04-02|1100.47
#2014-04-03|1097.69
#2014-04-04|1086.32
#2014-04-07|1070.65
#2014-04-08|1084.49
#2014-04-09|1096.99
#2014-04-10|1080.13
#2014-04-11|1068.74
#2014-04-14|1076.54
#2014-04-15|1076.05
#2014-04-16|1090.98
#2014-04-17|1092.84
#2014-04-18| .
#2014-04-21|1093.25
#2014-04-22|1099.36
#2014-04-23|1099.27
#2014-04-24|1110.48
#2014-04-25|1099.51
#2014-04-28|1094.19
#2014-04-29|1102.55
#2014-04-30|1104.89
#2014-05-01|1103.65
#2014-05-02|1097.25
#2014-05-05|1093.72
#2014-05-06|1087.21
#2014-05-07|1095.63
#2014-05-08|1098.07
#2014-05-09|1095.31
#2014-05-12|1108.94
#2014-05-13|1111.47
#2014-05-14|1097.93
#2014-05-15|1084.62
#2014-05-16|1090.50
#2014-05-19|1090.67
#2014-05-20|1067.72
#2014-05-21|1077.13
#2014-05-22|1078.70
#2014-05-23|1088.44
#2014-05-26| .
#2014-05-27|1093.79
#2014-05-28|1090.89
#2014-05-29|1095.19
#2014-05-30|1088.02
#2014-06-02|1095.12
#2014-06-03|1095.57
#2014-06-04|1094.16
#2014-06-05|1114.37
#2014-06-06|1129.35
#2014-06-09|1137.10
#2014-06-10|1134.71
#2014-06-11|1125.02
#2014-06-12|1105.28
#2014-06-13|1107.60
#2014-06-16|1109.28
#2014-06-17|1109.87
#2014-06-18|1117.70
#2014-06-19|1120.17
#2014-06-20|1133.47
#2014-06-23|1127.53
#2014-06-24|1117.34
#2014-06-25|1122.72
#2014-06-26|1120.46
#2014-06-27|1124.80
#2014-06-30|1123.88
#2014-07-01|1126.89
#2014-07-02|1130.28
#2014-07-03|1150.88
#2014-07-04| .
#2014-07-07|1138.59
#2014-07-08|1131.14
#2014-07-09|1130.08
#2014-07-10|1118.34
#2014-07-11|1123.18
#2014-07-14|1126.42
#2014-07-15|1122.30
#2014-07-16|1136.79
#2014-07-17|1117.88
#2014-07-18|1127.66
#2014-07-21|1127.29
#2014-07-22|1131.76
#2014-07-23|1122.04
#2014-07-24|1104.95
#2014-07-25|1098.71
#2014-07-28|1087.04
#2014-07-29|1076.94
#2014-07-30|1072.54
#2014-07-31|1046.88
#2014-08-01|1043.84
#2014-08-04|1051.94
#2014-08-05|1049.19
#2014-08-06|1045.76
#2014-08-07|1047.12
#2014-08-08|1063.21
#2014-08-11|1070.38
#2014-08-12|1066.36
#2014-08-13|1069.23
#2014-08-14|1074.42
#2014-08-15|1072.65
#2014-08-18|1088.74
#2014-08-19|1092.62
#2014-08-20|1100.88
#2014-08-21|1099.84
#2014-08-22|1091.86
#2014-08-25|1096.86
#2014-08-26|1092.90
#2014-08-27|1094.97
#2014-08-28|1093.59
#2014-08-29|1097.78
#2014-09-01| .
#2014-09-02|1096.53
#2014-09-03|1091.04
#2014-09-04|1089.66
#2014-09-05|1085.50
#2014-09-08|1081.86
#2014-09-09|1072.76
#2014-09-10|1063.50
#2014-09-11|1063.78
#2014-09-12|1056.11
#2014-09-15|1052.01
#2014-09-16|1052.89
#2014-09-17|1052.58
#2014-09-18|1058.97
#2014-09-19|1047.64
#2014-09-22|1035.06
#2014-09-23|1026.52
#2014-09-24|1032.72
#2014-09-25|1018.90
#2014-09-26|1024.59
#2014-09-29|1018.35
#2014-09-30|1009.54
#2014-10-01| 995.52
#2014-10-02| 998.55
#2014-10-03|1004.88
#2014-10-06|1009.51
#2014-10-07| 972.37
#2014-10-08| 994.01
#2014-10-09| 968.97
#2014-10-10| 954.20
#2014-10-13| 941.26
#2014-10-14| 960.20
#2014-10-15| 961.97
#2014-10-16| 974.30
#2014-10-17| 981.02
#2014-10-20| 970.53
#2014-10-21| 994.97
#2014-10-22| 983.19
#2014-10-23|1018.20
#2014-10-24|1021.94
#2014-10-27|1012.65
#2014-10-28|1046.67
#2014-10-29|1040.05
#2014-10-30|1039.28
#2014-10-31|1053.53
#2014-11-03|1046.29
#2014-11-04|1032.62
#2014-11-05|1041.94
#2014-11-06|1062.07
#2014-11-07|1069.42
#2014-11-10|1072.05
#2014-11-11|1072.19
#2014-11-12|1074.59
#2014-11-13|1059.84
#2014-11-14|1062.22
#2014-11-17|1062.26
#2014-11-18|1067.06
#2014-11-19|1057.82
#2014-11-20|1060.80
#2014-11-21|1089.12
#2014-11-24|1090.60
#2014-11-25|1094.78
#2014-11-26|1087.63
#2014-11-27| .
#2014-11-28|1053.22
#2014-12-01|1050.43
#2014-12-02|1054.33
#2014-12-03|1075.22
#2014-12-04|1067.89
#2014-12-05|1065.56
#2014-12-08|1042.21
#2014-12-09|1048.86
#2014-12-10|1020.07
#2014-12-11|1022.74
#2014-12-12|1000.28
#2014-12-15| 998.97
#2014-12-16| 995.41
#2014-12-17|1006.98
#2014-12-18|1026.45
#2014-12-19|1027.18
#2014-12-22|1032.18
#2014-12-23|1042.56
#2014-12-24|1041.86
#2014-12-25| .
#2014-12-26|1046.22
#2014-12-29|1048.52
#2014-12-30|1038.35
#2014-12-31|1025.97
#2015-01-01| .
#2015-01-02|1030.14
#2015-01-05| 990.50
#2015-01-06| 984.22
#2015-01-07| 991.73
#2015-01-08|1003.97
#2015-01-09| 988.17
#2015-01-12| 982.09
#2015-01-13| 977.04
#2015-01-14| 975.45
#2015-01-15| 964.37
#2015-01-16| 966.49
#2015-01-19| .
#2015-01-20| 968.53
#2015-01-21| 980.96
#2015-01-22| 996.67
#2015-01-23| 986.32
#2015-01-26| 997.00
#2015-01-27| 958.41
#2015-01-28| 951.28
#2015-01-29| 958.40
#2015-01-30| 940.86
#2015-02-02| 957.84
#2015-02-03| 986.68
#2015-02-04| 973.80
#2015-02-05| 977.28
#2015-02-06| 975.52
#2015-02-09| 981.28
#2015-02-10| 976.67
#2015-02-11| 974.87
#2015-02-12| 981.28
#2015-02-13| 996.27
#2015-02-16| .
#2015-02-17| 998.06
#2015-02-18|1005.54
#2015-02-19| 999.69
#2015-02-20|1009.81
#2015-02-23|1001.31
#2015-02-24|1007.06
#2015-02-25|1012.39
#2015-02-26|1006.51
#2015-02-27| 999.72
#2015-03-02|1003.90
#2015-03-03|1004.91
#2015-03-04| 990.93
#2015-03-05| 985.33
#2015-03-06| 972.80
#2015-03-09| 980.39
#2015-03-10| 964.73
#2015-03-11| 964.16
#2015-03-12| 976.39
#2015-03-13| 968.48
#2015-03-16| 974.51
#2015-03-17| 967.10
#2015-03-18| 986.53
#2015-03-19| 971.47
#2015-03-20| 984.06
#2015-03-23| 984.33
#2015-03-24| 981.80
#2015-03-25| 971.01
#2015-03-26| 967.58
#2015-03-27| 967.65
#2015-03-30| 986.14
#2015-03-31| 975.94
#2015-04-01| 967.53
#2015-04-02| 969.20
#2015-04-03| .
#2015-04-06| 979.81
#2015-04-07| 973.42
#2015-04-08| 971.78
#2015-04-09| 974.39
#2015-04-10| 986.46
#2015-04-13| 980.00
#2015-04-14| 984.43
#2015-04-15|1002.51
#2015-04-16| 997.94
#2015-04-17| 983.67
#2015-04-20| 997.67
#2015-04-21| 999.01
#2015-04-22|1004.31
#2015-04-23|1003.14
#2015-04-24| 996.79
#2015-04-27|1004.97
#2015-04-28|1007.78
#2015-04-29|1015.69
#2015-04-30|1010.82
#2015-05-01|1023.86
#2015-05-04|1023.88
#2015-05-05|1015.12
#2015-05-06|1014.19
#2015-05-07|1013.68
#2015-05-08|1021.43
#2015-05-11|1033.06
#2015-05-12|1026.04
#2015-05-13|1030.92
#2015-05-14|1038.44
#2015-05-15|1029.61
#2015-05-18|1029.83
#2015-05-19|1021.12
#2015-05-20|1023.47
#2015-05-21|1032.84
#2015-05-22|1038.48
#2015-05-25| .
#2015-05-26|1030.43
#2015-05-27|1035.02
#2015-05-28|1019.24
#2015-05-29|1006.69
#2015-06-01|1005.53
#2015-06-02|1011.42
#2015-06-03|1011.64
#2015-06-04|1004.54
#2015-06-05|1008.01
#2015-06-08|1004.91
#2015-06-09|1008.50
#2015-06-10|1024.46
#2015-06-11|1026.09
#2015-06-12|1020.42
#2015-06-15|1011.84
#2015-06-16|1005.71
#2015-06-17|1009.07
#2015-06-18|1014.28
#2015-06-19|1013.64
#2015-06-22|1020.26
#2015-06-23|1022.05
#2015-06-24|1018.94
#2015-06-25|1006.53
#2015-06-26|1013.47
#2015-06-29| 995.21
#2015-06-30| 998.71
#2015-07-01| 992.44
#2015-07-02| 995.44
#2015-07-03| .
#2015-07-06| 985.55
#2015-07-07| 990.83
#2015-07-08| 972.46
#2015-07-09| 968.12
#2015-07-10| 974.57
#2015-07-13| 989.59
#2015-07-14| 993.41
#2015-07-15| 991.32
#2015-07-16| 996.17
#2015-07-17| 986.65
#2015-07-20| 982.62
#2015-07-21| 980.23
#2015-07-22| 967.38
#2015-07-23| 951.75
#2015-07-24| 941.26
#2015-07-27| 936.89
#2015-07-28| 957.22
#2015-07-29| 966.82
#2015-07-30| 966.13
#2015-07-31| 968.89
#2015-08-03| 956.80
#2015-08-04| 946.63
#2015-08-05| 957.17
#2015-08-06| 957.75
#2015-08-07| 955.98
#2015-08-10| 981.55
#2015-08-11| 964.37
#2015-08-12| 963.30
#2015-08-13| 955.39
#2015-08-14| 962.73
#2015-08-17| 964.64
#2015-08-18| 963.41
#2015-08-19| 951.80
#2015-08-20| 933.52
#2015-08-21| 897.60
#2015-08-24| 871.96
#2015-08-25| 861.11
#2015-08-26| 886.66
#2015-08-27| 908.80
#2015-08-28| 910.25
#2015-08-31| 908.36
#2015-09-01| 885.95
#2015-09-02| 897.10
#2015-09-03| 888.65
#2015-09-04| 871.98
#2015-09-07| .
#2015-09-08| 886.02
#2015-09-09| 877.05
#2015-09-10| 876.08
#2015-09-11| 876.31
#2015-09-14| 874.14
#2015-09-15| 894.04
#2015-09-16| 902.75
#2015-09-17| 888.12
#2015-09-18| 863.97
#2015-09-21| 863.93
#2015-09-22| 852.85
#2015-09-23| 841.88
#2015-09-24| 816.31
#2015-09-25| 809.36
#2015-09-28| 790.74
#2015-09-29| 795.04
#2015-09-30| 802.57
#2015-10-01| 788.81
#2015-10-02| 800.87
#2015-10-05| 839.30
#2015-10-06| 846.80
#2015-10-07| 851.53
#2015-10-08| 867.52
#2015-10-09| 860.56
#2015-10-12| 852.13
#2015-10-13| 841.37
#2015-10-14| 839.77
#2015-10-15| 839.95
#2015-10-16| 830.05
#2015-10-19| 826.53
#2015-10-20| 835.09
#2015-10-21| 830.37
#2015-10-22| 848.65
#2015-10-23| 858.78
#2015-10-26| 850.97
#2015-10-27| 819.66
#2015-10-28| 842.99
#2015-10-29| 839.62
#2015-10-30| 844.12
#2015-11-02| 862.01
#2015-11-03| 860.79
#2015-11-04| 853.02
#2015-11-05| 851.27
#2015-11-06| 849.75
#2015-11-09| 831.71
#2015-11-10| 832.19
#2015-11-11| 822.80
#2015-11-12| 796.48
#2015-11-13| 804.73
#2015-11-16| 811.03
#2015-11-17| 801.10
#2015-11-18| 814.47
#2015-11-19| 813.89
#2015-11-20| 820.29
#2015-11-23| 817.39
#2015-11-24| 825.07
#2015-11-25| 835.84
#2015-11-26| .
#2015-11-27| 834.37
#2015-11-30| 841.65
#2015-12-01| 827.42
#2015-12-02| 825.58
#2015-12-03| 804.43
#2015-12-04| 813.46
#2015-12-07| 800.60
#2015-12-08| 788.70
#2015-12-09| 785.67
#2015-12-10| 786.69
#2015-12-11| 769.61
#2015-12-14| 775.28
#2015-12-15| 774.98
#2015-12-16| 781.82
#2015-12-17| 761.71
#2015-12-18| 754.16
#2015-12-21| 759.92
#2015-12-22| 785.17
#2015-12-23| 802.21
#2015-12-24| 798.11
#2015-12-25| .
#2015-12-28| 790.82
#2015-12-29| 795.05
#2015-12-30| 789.89
#2015-12-31| 780.57
#2016-01-01| .
#2016-01-04| 780.84
#2016-01-05| 777.20
#2016-01-06| 768.07
#2016-01-07| 748.83
#2016-01-08| 739.11
#2016-01-11| 731.94
#2016-01-12| 734.54
#2016-01-13| 722.34
#2016-01-14| 735.44
#2016-01-15| 722.61
#2016-01-18| .
#2016-01-19| 714.57
#2016-01-20| 713.27
#2016-01-21| 722.91
#2016-01-22| 736.40
#2016-01-25| 711.15
#2016-01-26| 729.81
#2016-01-27| 724.48
#2016-01-28| 741.44
#2016-01-29| 762.39
#2016-02-01| 764.14
#2016-02-02| 741.92
#2016-02-03| 757.32
#2016-02-04| 791.94
#2016-02-05| 791.75
#2016-02-08| 780.40
#2016-02-09| 779.92
#2016-02-10| 766.24
#2016-02-11| 757.57
#2016-02-12| 776.53
#2016-02-15| .
#2016-02-16| 796.93
#2016-02-17| 812.44
#2016-02-18| 801.89
#2016-02-19| 785.40
#2016-02-22| 803.30
#2016-02-23| 789.34
#2016-02-24| 791.64
#2016-02-25| 799.93
#2016-02-26| 802.36
#2016-02-29| 807.85
#2016-03-01| 822.97
#2016-03-02| 825.24
#2016-03-03| 847.73
#2016-03-04| 856.01
#2016-03-07| 872.07
#2016-03-08| 846.31
#2016-03-09| 846.23
#2016-03-10| 841.16
#2016-03-11| 855.02
#2016-03-14| 855.52
#2016-03-15| 850.06
#2016-03-16| 864.92
#2016-03-17| 882.33
#2016-03-18| 881.93
#2016-03-21| 883.30
#2016-03-22| 878.49
#2016-03-23| 862.56
#2016-03-24| 866.70
#2016-03-25| .
#2016-03-28| 868.80
#2016-03-29| 879.54
#2016-03-30| 878.62
#2016-03-31| 872.42
#2016-04-01| 872.59
#2016-04-04| 862.69
#2016-04-05| 856.93
#2016-04-06| 857.27
#2016-04-07| 847.52
#2016-04-08| 851.70
#2016-04-11| 851.89
#2016-04-12| 865.15
#2016-04-13| 896.58
#2016-04-14| 895.34
#2016-04-15| 896.62
#2016-04-18| 900.31
#2016-04-19| 916.45
#2016-04-20| 917.21
#2016-04-21| 907.52
#2016-04-22| 911.46
#2016-04-25| 900.01
#2016-04-26| 917.29
#2016-04-27| 930.31
#2016-04-28| 921.24
#2016-04-29| 919.76
#2016-05-02| 918.88
#2016-05-03| 909.43
#2016-05-04| 886.86
#2016-05-05| 876.36
#2016-05-06| 880.58
#2016-05-09| 864.90
#2016-05-10| 888.80
#2016-05-11| 885.93
#2016-05-12| 882.86
#2016-05-13| 865.54
#2016-05-16| 876.74
#2016-05-17| 876.02
#2016-05-18| 865.37
#2016-05-19| 849.50
#2016-05-20| 843.20
#2016-05-23| 845.66
#2016-05-24| 858.28
#2016-05-25| 875.25
#2016-05-26| 872.65
#2016-05-27| 873.20
#2016-05-30| .
#2016-05-31| 881.19
#2016-06-01| 881.26
#2016-06-02| 892.62
#2016-06-03| 895.22
#2016-06-06| 912.82
#2016-06-07| 916.47
#2016-06-08| 925.77
#2016-06-09| 918.05
#2016-06-10| 901.30
#2016-06-13| 892.32
#2016-06-14| 887.42
#2016-06-15| 887.47
#2016-06-16| 888.33
#2016-06-17| 896.14
#2016-06-20| 902.16
#2016-06-21| 897.50
#2016-06-22| 898.52
#2016-06-23| 916.74
#2016-06-24| 861.66
#2016-06-27| 833.03
#2016-06-28| 847.21
#2016-06-29| 862.55
#2016-06-30| 876.42
#2016-07-01| 880.31
#2016-07-04| .
#2016-07-05| 859.45
#2016-07-06| 863.46
#2016-07-07| 866.03
#2016-07-08| 888.84
#2016-07-11| 895.58
#2016-07-12| 915.41
#2016-07-13| 912.98
#2016-07-14| 918.58
#2016-07-15| 919.79
#2016-07-18| 920.57
#2016-07-19| 913.87
#2016-07-20| 919.18
#2016-07-21| 918.93
#2016-07-22| 914.55
#2016-07-25| 905.69
#2016-07-26| 939.09
#2016-07-27| 947.64
#2016-07-28| 936.49
#2016-07-29| 939.03
#2016-08-01| 932.68
#2016-08-02| 925.51
#2016-08-03| 932.73
#2016-08-04| 930.88
#2016-08-05| 941.96
#2016-08-08| 949.33
#2016-08-09| 944.20
#2016-08-10| 942.06
#2016-08-11| 946.34
#2016-08-12| 941.99
#2016-08-15| 954.53
#2016-08-16| 954.34
#2016-08-17| 952.44
#2016-08-18| 949.72
#2016-08-19| 974.62
#2016-08-22| 974.26
#2016-08-23| 978.07
#2016-08-24| 970.73
#2016-08-25| 970.00
#2016-08-26| 966.10
#2016-08-29| 971.71
#2016-08-30| 968.84
#2016-08-31| 961.09
#2016-09-01| 954.86
#2016-09-02| 957.85
#2016-09-05| .
#2016-09-06| 945.60
#2016-09-07| 955.39
#2016-09-08| 953.97
#2016-09-09| 928.70
#2016-09-12| 941.05
#2016-09-13| 923.06
#2016-09-14| 926.86
#2016-09-15| 936.96
#2016-09-16| 936.77
#2016-09-19| 936.80
#2016-09-20| 937.35
#2016-09-21| 951.13
#2016-09-22| 958.16
#2016-09-23| 945.31
#2016-09-26| 944.85
#2016-09-27| 947.01
#2016-09-28| 974.33
#2016-09-29| 975.54
#2016-09-30| 994.17
#2016-10-03| 990.82
#2016-10-04| 985.88
#2016-10-05|1001.67
#2016-10-06|1002.63
#2016-10-07| 995.42
#2016-10-10| 995.39
#2016-10-11| 986.84
#2016-10-12| 987.42
#2016-10-13| 978.89
#2016-10-14| 981.61
#2016-10-17| 979.57
#2016-10-18| 982.50
#2016-10-19| 988.59
#2016-10-20| 980.17
#2016-10-21| 979.66
#2016-10-24| 978.50
#2016-10-25| 964.80
#2016-10-26| 966.10
#2016-10-27| 960.35
#2016-10-28| 964.62
#2016-10-31| 966.74
#2016-11-01| 952.51
#2016-11-02| 944.97
#2016-11-03| 945.25
#2016-11-04| 954.68
#2016-11-07| 976.92
#2016-11-08| 981.34
#2016-11-09|1030.92
#2016-11-10|1052.81
#2016-11-11|1050.90
#2016-11-14|1057.94
#2016-11-15|1066.41
#2016-11-16|1059.48
#2016-11-17|1056.70
#2016-11-18|1053.85
#2016-11-21|1060.77
#2016-11-22|1069.24
#2016-11-23|1106.40
#2016-11-24| .
#2016-11-25|1109.27
#2016-11-28|1093.74
#2016-11-29|1087.66
#2016-11-30|1101.13
#2016-12-01|1114.31
#2016-12-02|1107.81
#2016-12-05|1110.64
#2016-12-06|1116.08
#2016-12-07|1139.70
#2016-12-08|1135.76
#2016-12-09|1126.53
#2016-12-12|1119.05
#2016-12-13|1119.68
#2016-12-14|1098.76
#2016-12-15|1104.29
#2016-12-16|1091.14
#2016-12-19|1096.22
#2016-12-20|1109.63
#2016-12-21|1106.11
#2016-12-22|1105.87
#2016-12-23|1108.81
#2016-12-26| .
#2016-12-27|1112.46
#2016-12-28|1100.49
#2016-12-29|1099.73
#2016-12-30|1094.66
#2017-01-02| .
#2017-01-03|1110.94
#2017-01-04|1117.10
#2017-01-05|1106.77
#2017-01-06|1113.59
#2017-01-09|1102.78
#2017-01-10|1115.97
#2017-01-11|1124.16
#2017-01-12|1116.06
#2017-01-13|1126.14
#2017-01-16| .
#2017-01-17|1115.58
#2017-01-18|1119.59
#2017-01-19|1120.22
#2017-01-20|1130.99
#2017-01-23|1128.09
#2017-01-24|1148.42
#2017-01-25|1168.28
#2017-01-26|1160.38
#2017-01-27|1167.30
#2017-01-30|1153.05
#2017-01-31|1146.68
#2017-02-01|1147.90
#2017-02-02|1137.77
#2017-02-03|1142.18
#2017-02-06|1137.32
#2017-02-07|1142.68
#2017-02-08|1135.27
#2017-02-09|1151.17
#2017-02-10|1167.65
#2017-02-13|1183.93
#2017-02-14|1180.12
#2017-02-15|1183.52
#2017-02-16|1176.34
#2017-02-17|1182.61
#2017-02-20| .
#2017-02-21|1176.77
#2017-02-22|1171.92
#2017-02-23|1147.52
#2017-02-24|1151.18
#2017-02-27|1163.74
#2017-02-28|1154.28
#2017-03-01|1181.79
#2017-03-02|1149.93
#2017-03-03|1160.67
#2017-03-06|1162.39
#2017-03-07|1159.25
#2017-03-08|1145.89
#2017-03-09|1129.87
#2017-03-10|1139.98
#2017-03-13|1143.87
#2017-03-14|1134.99
#2017-03-15|1155.66
#2017-03-16|1152.02
#2017-03-17|1155.48
#2017-03-20|1164.46
#2017-03-21|1137.27
#2017-03-22|1139.11
#2017-03-23|1138.62
#2017-03-24|1134.53
#2017-03-27|1122.50
#2017-03-28|1137.38
#2017-03-29|1140.36
#2017-03-30|1147.35
#2017-03-31|1142.60
#2017-04-03|1136.31
#2017-04-04|1145.40
#2017-04-05|1144.87
#2017-04-06|1158.44
#2017-04-07|1155.11
#2017-04-10|1163.96
#2017-04-11|1169.14
#2017-04-12|1142.36
#2017-04-13|1123.75
#2017-04-14| .
#2017-04-17|1137.49
#2017-04-18|1134.00
#2017-04-19|1130.91
#2017-04-20|1147.37
#2017-04-21|1141.71
#2017-04-24|1170.71
#2017-04-25|1212.13
#2017-04-26|1211.40
#2017-04-27|1202.39
#2017-04-28|1199.98
#2017-05-01|1198.66
#2017-05-02|1208.74
#2017-05-03|1203.26
#2017-05-04|1192.88
#2017-05-05|1197.08
#2017-05-08|1192.90
#2017-05-09|1196.04
#2017-05-10|1202.39
#2017-05-11|1199.28
#2017-05-12|1190.72
#2017-05-15|1201.76
#2017-05-16|1205.01
#2017-05-17|1181.34
#2017-05-18|1175.91
#2017-05-19|1211.92
#2017-05-22|1214.64
#2017-05-23|1222.05
#2017-05-24|1223.86
#2017-05-25|1227.26
#2017-05-26|1231.34
#2017-05-29| .
#2017-05-30|1231.58
#2017-05-31|1231.79
#2017-06-01|1246.35
#2017-06-02|1244.37
#2017-06-05|1236.69
#2017-06-06|1237.59
#2017-06-07|1230.92
#2017-06-08|1245.88
#2017-06-09|1254.11
#2017-06-12|1259.04
#2017-06-13|1259.82
#2017-06-14|1252.35
#2017-06-15|1263.60
#2017-06-16|1272.97
#2017-06-19|1276.70
#2017-06-20|1265.82
#2017-06-21|1238.75
#2017-06-22|1238.10
#2017-06-23|1239.23
#2017-06-26|1242.65
#2017-06-27|1234.74
#2017-06-28|1263.08
#2017-06-29|1252.59
#2017-06-30|1270.06
#2017-07-03|1276.22
#2017-07-04| .
#2017-07-05|1279.26
#2017-07-06|1272.73
#2017-07-07|1280.42
#2017-07-10|1290.64
#2017-07-11|1293.27
#2017-07-12|1287.48
#2017-07-13|1286.04
#2017-07-14|1291.49
#2017-07-17|1291.85
#2017-07-18|1284.68
#2017-07-19|1290.88
#2017-07-20|1285.58
#2017-07-21|1284.32
#2017-07-24|1295.18
#2017-07-25|1320.47
#2017-07-26|1308.43
#2017-07-27|1314.51
#2017-07-28|1315.07
#2017-07-31|1315.62
#2017-08-01|1297.64
#2017-08-02|1299.12
#2017-08-03|1304.12
#2017-08-04|1315.40
#2017-08-07|1316.97
#2017-08-08|1319.35
#2017-08-09|1316.99
#2017-08-10|1289.91
#2017-08-11|1284.91
#2017-08-14|1296.49
#2017-08-15|1290.95
#2017-08-16|1289.14
#2017-08-17|1267.59
#2017-08-18|1256.27
#2017-08-21|1255.57
#2017-08-22|1272.86
#2017-08-23|1262.43
#2017-08-24|1254.44
#2017-08-25|1257.77
#2017-08-28|1257.90
#2017-08-29|1266.40
#2017-08-30|1278.46
#2017-08-31|1282.77
#2017-09-01|1287.22
#2017-09-04| .
#2017-09-05|1280.91
#2017-09-06|1275.02
#2017-09-07|1284.16
#2017-09-08|1291.71
#2017-09-11|1302.69
#2017-09-12|1316.32
#2017-09-13|1312.80
#2017-09-14|1318.77
#2017-09-15|1325.61
#2017-09-18|1344.85
#2017-09-19|1358.16
#2017-09-20|1361.01
#2017-09-21|1360.30
#2017-09-22|1360.86
#2017-09-25|1362.91
#2017-09-26|1362.36
#2017-09-27|1367.42
#2017-09-28|1372.18
#2017-09-29|1374.72
#2017-10-02|1385.20
#2017-10-03|1393.75
#2017-10-04|1401.55
#2017-10-05|1400.90
#2017-10-06|1400.37
#2017-10-09|1399.76
#2017-10-10|1406.54
#2017-10-11|1406.10
#2017-10-12|1413.71
#2017-10-13|1413.84
#2017-10-16|1419.49
#2017-10-17|1417.45
#2017-10-18|1421.78
#2017-10-19|1426.20
#2017-10-20|1435.71
#2017-10-23|1436.70
#2017-10-24|1464.20
#2017-10-25|1452.09
#2017-10-26|1460.63
#2017-10-27|1470.56
#2017-10-30|1457.90
#2017-10-31|1455.95
#2017-11-01|1453.00
#2017-11-02|1456.22
#2017-11-03|1456.86
#2017-11-06|1461.50
#2017-11-07|1464.11
#2017-11-08|1454.23
#2017-11-09|1428.50
#2017-11-10|1439.09
#2017-11-13|1437.48
#2017-11-14|1440.25
#2017-11-15|1418.10
#2017-11-16|1439.91
#2017-11-17|1424.09
#2017-11-20|1435.23
#2017-11-21|1443.21
#2017-11-22|1461.82
#2017-11-23| .
#2017-11-24|1454.24
#2017-11-27|1460.37
#2017-11-28|1481.33
#2017-11-29|1479.83
#2017-11-30|1504.07
#2017-12-01|1500.70
#2017-12-04|1507.63
#2017-12-05|1498.49
#2017-12-06|1493.34
#2017-12-07|1517.33
#2017-12-08|1527.70
#2017-12-11|1526.39
#2017-12-12|1522.32
#2017-12-13|1545.87
#2017-12-14|1524.27
#2017-12-15|1531.80
#2017-12-18|1560.53
#2017-12-19|1568.60
#2017-12-20|1579.52
#2017-12-21|1591.76
#2017-12-22|1600.44
#2017-12-25| .
#2017-12-26|1607.39
#2017-12-27|1611.62
#2017-12-28|1617.24
#2017-12-29|1608.30
#2018-01-01| .
#2018-01-02|1617.15
#2018-01-03|1623.68
#2018-01-04|1639.88
#2018-01-05|1650.12
#2018-01-08|1669.69
#2018-01-09|1681.36
#2018-01-10|1672.26
#2018-01-11|1701.93
#2018-01-12|1714.41
#2018-01-15| .
#2018-01-16|1700.09
#2018-01-17|1699.39
#2018-01-18|1700.86
#2018-01-19|1727.78
#2018-01-22|1729.38
#2018-01-23|1716.78
#2018-01-24|1715.90
#2018-01-25|1718.16
#2018-01-26|1723.35
#2018-01-29|1695.72
#2018-01-30|1684.31
#2018-01-31|1670.94
#2018-02-01|1675.09
#2018-02-02|1628.14
#2018-02-05|1562.09
#2018-02-06|1592.79
#2018-02-07|1578.14
#2018-02-08|1508.26
#2018-02-09|1526.26
#2018-02-12|1553.44
#2018-02-13|1564.01
#2018-02-14|1590.91
#2018-02-15|1605.34
#2018-02-16|1594.71
#2018-02-19| .
#2018-02-20|1585.05
#2018-02-21|1581.51
#2018-02-22|1603.98
#2018-02-23|1629.38
#2018-02-26|1639.60
#2018-02-27|1617.94
#2018-02-28|1579.49
#2018-03-01|1534.17
#2018-03-02|1503.71
#2018-03-05|1541.26
#2018-03-06|1557.86
#2018-03-07|1541.37
#2018-03-08|1555.15
#2018-03-09|1599.64
#2018-03-12|1566.93
#2018-03-13|1557.09
#2018-03-14|1545.07
#2018-03-15|1553.42
#2018-03-16|1576.71
#2018-03-19|1539.94
#2018-03-20|1551.60
#2018-03-21|1556.53
#2018-03-22|1486.75
#2018-03-23|1459.41
#2018-03-26|1508.88
#2018-03-27|1490.24
#2018-03-28|1484.64
#2018-03-29|1513.72
#2018-03-30| .
#2018-04-02|1478.16
#2018-04-03|1493.65
#2018-04-04|1490.69
#2018-04-05|1515.68
#2018-04-06|1464.78
#2018-04-09|1454.65
#2018-04-10|1503.79
#2018-04-11|1483.81
#2018-04-12|1519.37
#2018-04-13|1519.45
#2018-04-16|1538.30
#2018-04-17|1545.07
#2018-04-18|1566.13
#2018-04-19|1555.65
#2018-04-20|1543.87
#2018-04-23|1545.66
#2018-04-24|1462.69
#2018-04-25|1466.37
#2018-04-26|1463.50
#2018-04-27|1459.41
#2018-04-30|1448.34
#2018-05-01|1440.12
#2018-05-02|1424.39
#2018-05-03|1428.40
#2018-05-04|1447.77
#2018-05-07|1475.11
#2018-05-08|1482.14
#2018-05-09|1501.39
#2018-05-10|1511.32
#2018-05-11|1516.55
#2018-05-14|1514.79
#2018-05-15|1504.68
#2018-05-16|1518.79
#2018-05-17|1519.54
#2018-05-18|1553.89
#2018-05-21|1583.69
#2018-05-22|1557.74
#2018-05-23|1564.26
#2018-05-24|1568.56
#2018-05-25|1557.99
#2018-05-28| .
#2018-05-29|1531.99
#2018-05-30|1544.06
#2018-05-31|1502.60
#2018-06-01|1524.66
#2018-06-04|1514.18
#2018-06-05|1526.13
#2018-06-06|1558.65
#2018-06-07|1556.80
#2018-06-08|1550.18
#2018-06-11|1557.46
#2018-06-12|1562.63
#2018-06-13|1532.79
#2018-06-14|1517.44
#2018-06-15|1505.28
#2018-06-18|1494.96
#2018-06-19|1452.11
#2018-06-20|1455.38
#2018-06-21|1425.55
#2018-06-22|1434.45
#2018-06-25|1406.65
#2018-06-26|1402.49
#2018-06-27|1394.53
#2018-06-28|1402.89
#2018-06-29|1405.67
#2018-07-02|1408.98
#2018-07-03|1392.54
#2018-07-04| .
#2018-07-05|1404.72
#2018-07-06|1404.55
#2018-07-09|1448.08
#2018-07-10|1452.41
#2018-07-11|1417.31
#2018-07-12|1430.71
#2018-07-13|1439.64
#2018-07-16|1416.90
#2018-07-17|1427.78
#2018-07-18|1443.84
#2018-07-19|1444.20
#2018-07-20|1423.80
#2018-07-23|1416.32
#2018-07-24|1434.64
#2018-07-25|1452.34
#2018-07-26|1470.95
#2018-07-27|1469.59
#2018-07-30|1445.97
#2018-07-31|1493.72
#2018-08-01|1452.25
#2018-08-02|1451.07
#2018-08-03|1461.43
#2018-08-06|1469.64
#2018-08-07|1490.30
#2018-08-08|1470.58
#2018-08-09|1451.69
#2018-08-10|1427.98
#2018-08-13|1423.44
#2018-08-14|1428.95
#2018-08-15|1405.67
#2018-08-16|1435.86
#2018-08-17|1464.43
#2018-08-20|1467.59
#2018-08-21|1483.00
#2018-08-22|1475.18
#2018-08-23|1449.98
#2018-08-24|1467.23
#2018-08-27|1496.20
#2018-08-28|1496.33
#2018-08-29|1492.81
#2018-08-30|1469.48
#2018-08-31|1471.47
#2018-09-03| .
#2018-09-04|1462.53
#2018-09-05|1488.75
#2018-09-06|1487.68
#2018-09-07|1491.49
#2018-09-10|1502.36
#2018-09-11|1501.60
#2018-09-12|1509.20
#2018-09-13|1516.57
#2018-09-14|1507.53
#2018-09-17|1522.98
#2018-09-18|1538.70
#2018-09-19|1566.46
#2018-09-20|1591.79
#2018-09-21|1588.91
#2018-09-24|1568.54
#2018-09-25|1562.18
#2018-09-26|1555.96
#2018-09-27|1553.62
#2018-09-28|1546.25
#2018-10-01|1549.02
#2018-10-02|1571.58
#2018-10-03|1600.50
#2018-10-04|1595.69
#2018-10-05|1568.27
#2018-10-08|1564.21
#2018-10-09|1529.21
#2018-10-10|1482.40
#2018-10-11|1458.91
#2018-10-12|1463.85
#2018-10-15|1466.59
#2018-10-16|1490.55
#2018-10-17|1473.39
#2018-10-18|1425.58
#2018-10-19|1403.05
#2018-10-22|1393.36
#2018-10-23|1320.99
#2018-10-24|1256.67
#2018-10-25|1274.50
#2018-10-26|1261.15
#2018-10-29|1256.57
#2018-10-30|1282.85
#2018-10-31|1309.42
#2018-11-01|1359.38
#2018-11-02|1360.94
#2018-11-05|1368.30
#2018-11-06|1392.25
#2018-11-07|1429.34
#2018-11-08|1408.91
#2018-11-09|1374.73
#2018-11-12|1364.41
#2018-11-13|1376.82
#2018-11-14|1378.74
#2018-11-15|1404.06
#2018-11-16|1410.61
#2018-11-19|1379.04
#2018-11-20|1345.11
#2018-11-21|1365.83
#2018-11-22| .
#2018-11-23|1361.74
#2018-11-26|1394.56
#2018-11-27|1386.07
#2018-11-28|1434.93
#2018-11-29|1423.80
#2018-11-30|1466.97
#2018-12-03|1494.84
#2018-12-04|1410.22
#2018-12-05| .
#2018-12-06|1404.52
#2018-12-07|1354.93
#2018-12-10|1347.81
#2018-12-11|1343.38
#2018-12-12|1358.66
#2018-12-13|1356.23
#2018-12-14|1357.07
#2018-12-17|1333.43
#2018-12-18|1343.88
#2018-12-19|1320.13
#2018-12-20|1311.82
#2018-12-21|1294.90
#2018-12-24|1257.92
#2018-12-25| .
#2018-12-26|1326.23
#2018-12-27|1347.76
#2018-12-28|1337.67
#2018-12-31|1357.62
#2019-01-01| .
#2019-01-02|1355.00
#2019-01-03|1314.92
#2019-01-04|1379.40
#2019-01-07|1388.68
#2019-01-08|1406.94
#2019-01-09|1402.93
#2019-01-10|1431.46
#2019-01-11|1427.89
#2019-01-14|1425.71
#2019-01-15|1416.94
#2019-01-16|1426.97
#2019-01-17|1456.74
#2019-01-18|1493.73
#2019-01-21| .
#2019-01-22|1448.66
#2019-01-23|1436.75
#2019-01-24|1444.42
#2019-01-25|1475.10
#2019-01-28|1402.23
#2019-01-29|1436.09
#2019-01-30|1457.59
#2019-01-31|1477.51
#2019-02-01|1467.24
#2019-02-04|1474.27
#2019-02-05|1480.31
#2019-02-06|1472.56
#2019-02-07|1461.70
#2019-02-08|1460.86
#2019-02-11|1460.14
#2019-02-12|1493.28
#2019-02-13|1495.29
#2019-02-14|1488.48
#2019-02-15|1509.14
#2019-02-18| .
#2019-02-19|1501.81
#2019-02-20|1533.07
#2019-02-21|1534.62
#2019-02-22|1545.34
#2019-02-25|1555.72
#2019-02-26|1535.23
#2019-02-27|1539.01
#2019-02-28|1525.63
#2019-03-01|1525.48
#2019-03-04|1534.17
#2019-03-05|1518.36
#2019-03-06|1493.90
#2019-03-07|1483.26
#2019-03-08|1479.58
#2019-03-11|1498.18
#2019-03-12|1492.97
#2019-03-13|1497.32
#2019-03-14|1491.94
#2019-03-15|1485.66
#2019-03-18|1505.21
#2019-03-19|1505.09
#2019-03-20|1493.01
#2019-03-21|1502.62
#2019-03-22|1461.02
#2019-03-25|1474.71
#2019-03-26|1478.97
#2019-03-27|1477.68
#2019-03-28|1486.49
#2019-03-29|1506.81
#2019-04-01|1542.17
#2019-04-02|1540.20
#2019-04-03|1540.44
#2019-04-04|1551.82
#2019-04-05|1555.58
#2019-04-08|1553.25
#2019-04-09|1517.89
#2019-04-10|1525.98
#2019-04-11|1542.24
#2019-04-12|1561.62
#2019-04-15|1556.61
#2019-04-16|1577.23
#2019-04-17|1580.23
#2019-04-18|1598.84
#2019-04-19| .
#2019-04-22|1590.19
#2019-04-23|1587.47
#2019-04-24|1563.63
#2019-04-25|1528.63
#2019-04-26|1555.47
#2019-04-29|1561.71
#2019-04-30|1565.81
#2019-05-01|1554.67
#2019-05-02|1542.37
#2019-05-03|1574.24
#2019-05-06|1541.10
#2019-05-07|1514.35
#2019-05-08|1500.75
#2019-05-09|1497.36
#2019-05-10|1502.19
#2019-05-13|1435.35
#2019-05-14|1452.36
#2019-05-15|1447.30
#2019-05-16|1451.21
#2019-05-17|1398.50
#2019-05-20|1398.48
#2019-05-21|1425.50
#2019-05-22|1412.42
#2019-05-23|1387.53
#2019-05-24|1400.10
#2019-05-27| .
#2019-05-28|1388.52
#2019-05-29|1394.46
#2019-05-30|1398.91
#2019-05-31|1367.46
#2019-06-03|1383.56
#2019-06-04|1413.14
#2019-06-05|1426.90
#2019-06-06|1430.33
#2019-06-07|1443.64
#2019-06-10|1454.92
#2019-06-11|1461.96
#2019-06-12|1457.14
#2019-06-13|1467.83
#2019-06-14|1465.38
#2019-06-17|1467.68
#2019-06-18|1505.59
#2019-06-19|1511.23
#2019-06-20|1540.75
#2019-06-21|1541.22
#2019-06-24|1544.83
#2019-06-25|1538.75
#2019-06-26|1543.07
#2019-06-27|1543.13
#2019-06-28|1558.19
#2019-07-01|1562.61
#2019-07-02|1552.55
#2019-07-03|1552.57
#2019-07-04| .
#2019-07-05|1545.64
#2019-07-08|1543.28
#2019-07-09|1535.16
#2019-07-10|1519.04
#2019-07-11|1528.16
#2019-07-12|1568.06
#2019-07-15|1571.84
#2019-07-16|1577.68
#2019-07-17|1542.09
#2019-07-18|1533.15
#2019-07-19|1555.65
#2019-07-22|1548.00
#2019-07-23|1573.99
#2019-07-24|1557.89
#2019-07-25|1562.22
#2019-07-26|1563.29
#2019-07-29|1568.89
#2019-07-30|1559.06
#2019-07-31|1537.80
#2019-08-01|1491.18
#2019-08-02|1470.56
#2019-08-05|1418.36
#2019-08-06|1433.13
#2019-08-07|1423.30
#2019-08-08|1441.30
#2019-08-09|1417.51
#2019-08-12|1378.64
#2019-08-13|1397.32
#2019-08-14|1348.04
#2019-08-15|1349.31
#2019-08-16|1380.40
#2019-08-19|1395.32
#2019-08-20|1386.29
#2019-08-21|1402.12
#2019-08-22|1401.30
#2019-08-23|1349.78
#2019-08-26|1362.04
#2019-08-27|1355.13
#2019-08-28|1374.40
#2019-08-29|1407.24
#2019-08-30|1412.57
#2019-09-02| .
#2019-09-03|1381.00
#2019-09-04|1401.67
#2019-09-05|1447.47
#2019-09-06|1448.15
#2019-09-09|1490.35
#2019-09-10|1527.22
#2019-09-11|1548.49
#2019-09-12|1533.64
#2019-09-13|1550.51
#2019-09-16|1544.17
#2019-09-17|1535.16
#2019-09-18|1530.79
#2019-09-19|1522.41
#2019-09-20|1511.44
#2019-09-23|1516.85
#2019-09-24|1496.41
#2019-09-25|1501.34
#2019-09-26|1500.67
#2019-09-27|1505.25
#2019-09-30|1513.99
#2019-10-01|1469.65
#2019-10-02|1442.25
#2019-10-03|1448.92
#2019-10-04|1465.94
#2019-10-07|1455.76
#2019-10-08|1430.14
#2019-10-09|1444.57
#2019-10-10|1468.13
#2019-10-11|1516.03
#2019-10-14|1512.52
#2019-10-15|1539.70
#2019-10-16|1531.14
#2019-10-17|1549.45
#2019-10-18|1557.19
#2019-10-21|1567.96
#2019-10-22|1593.51
#2019-10-23|1597.03
#2019-10-24|1583.21
#2019-10-25|1621.97
#2019-10-28|1627.63
#2019-10-29|1632.91
#2019-10-30|1622.73
#2019-10-31|1606.52
#2019-11-01|1657.54
#2019-11-04|1685.68
#2019-11-05|1685.76
#2019-11-06|1676.72
#2019-11-07|1691.05
#2019-11-08|1704.39
#2019-11-11|1706.56
#2019-11-12|1685.97
#2019-11-13|1672.02
#2019-11-14|1668.40
#2019-11-15|1683.31
#2019-11-18|1674.33
#2019-11-19|1668.64
#2019-11-20|1651.84
#2019-11-21|1672.01
#2019-11-22|1676.22
#2019-11-25|1700.55
#2019-11-26|1700.73
#2019-11-27|1681.43
#2019-11-28|1681.43
#2019-11-29|1668.79
#2019-12-02|1649.52
#2019-12-03|1624.56
#2019-12-04|1628.45
#2019-12-05|1632.93
#2019-12-06|1648.57
#2019-12-09|1652.92
#2019-12-10|1656.19
#2019-12-11|1665.77
#2019-12-12|1697.31
#2019-12-13|1681.51
#2019-12-16|1682.35
#2019-12-17|1688.09
#2019-12-18|1685.33
#2019-12-19|1673.44
#2019-12-20|1694.80
#2019-12-23|1700.84
#2019-12-24|1693.33
#2019-12-25| .
#2019-12-26|1699.41
#2019-12-27|1701.29
#2019-12-30|1691.16
#2019-12-31|1689.61
#2020-01-01| .
#2020-01-02|1716.34
#2020-01-03|1697.93
#2020-01-06|1695.88
#2020-01-07|1679.41
#2020-01-08|1692.01
#2020-01-09|1692.04
#2020-01-10|1670.72
#2020-01-13|1680.54
#2020-01-14|1677.96
#2020-01-15|1668.89
#2020-01-16|1693.30
#2020-01-17|1695.12
#2020-01-20| .
#2020-01-21|1669.51
#2020-01-22|1648.55
#2020-01-23|1655.76
#2020-01-24|1633.75
#2020-01-27|1582.32
#2020-01-28|1594.33
#2020-01-29|1580.90
#2020-01-30|1581.58
#2020-01-31|1540.57
#2020-02-03|1542.33
#2020-02-04|1580.69
#2020-02-05|1621.96
#2020-02-06|1615.23
#2020-02-07|1576.82
#2020-02-10|1584.41
#2020-02-11|1600.51
#2020-02-12|1628.76
#2020-02-13|1617.37
#2020-02-14|1603.65
#2020-02-17| .
#2020-02-18|1595.55
#2020-02-19|1593.29
#2020-02-20|1599.36
#2020-02-21|1626.65
#2020-02-24|1571.49
#2020-02-25|1529.50
#2020-02-26|1517.58
#2020-02-27|1466.01
#2020-02-28|1452.63
#2020-03-02|1501.69
#2020-03-03|1457.37
#2020-03-04|1495.78
#2020-03-05|1432.17
#2020-03-06|1439.37
#2020-03-09|1295.75
#2020-03-10|1344.46
#2020-03-11|1277.61
#2020-03-12|1172.03
#2020-03-13|1254.55
#2020-03-16|1145.31
#2020-03-17|1197.10
#2020-03-18|1124.62
#2020-03-19|1150.60
#2020-03-20|1079.59
#2020-03-23|1036.49
#2020-03-24|1168.29
#2020-03-25|1203.53
#2020-03-26|1276.10
#2020-03-27|1231.55
#2020-03-30|1290.25
#2020-03-31|1298.47
#2020-04-01|1252.04
#2020-04-02|1291.34
#2020-04-03|1272.18
#2020-04-06|1349.16
#2020-04-07|1360.36
#2020-04-08|1404.57
#2020-04-09|1400.91
#2020-04-10|1400.91
#2020-04-13|1324.32
#2020-04-14|1338.52
#2020-04-15|1295.58
#2020-04-16|1288.10
#2020-04-17|1339.61
#2020-04-20|1322.79
#2020-04-21|1284.21
#2020-04-22|1298.78
#2020-04-23|1314.13
#2020-04-24|1331.76
#2020-04-27|1351.55
#2020-04-28|1372.23
#2020-04-29|1420.46
#2020-04-30|1387.52
#2020-05-01|1332.36
#2020-05-04|1299.00
#2020-05-05|1312.75
#2020-05-06|1297.52
#2020-05-07|1312.23
#2020-05-08|1351.04
#2020-05-11|1325.00
#2020-05-12|1274.67
#2020-05-13|1248.67
#2020-05-14|1272.15
#2020-05-15|1280.73
#2020-05-18|1365.86
#2020-05-19|1338.18
#2020-05-20|1379.98
#2020-05-21|1367.17
#2020-05-22|1352.84
#2020-05-25|1352.84
#2020-05-26|1425.59
#2020-05-27|1480.24
#2020-05-28|1462.26
#2020-05-29|1455.54
#2020-06-01|1449.26
#2020-06-02|1475.98
#2020-06-03|1518.31
#2020-06-04|1540.38
#2020-06-05|1600.30
#2020-06-08|1626.93
#2020-06-09|1592.88
#2020-06-10|1554.67
#2020-06-11|1446.39
#2020-06-12|1467.07
#2020-06-15|1476.34
#2020-06-16|1517.88
#2020-06-17|1499.06
#2020-06-18|1493.46
#2020-06-19|1496.26
#2020-06-22|1485.86
#2020-06-23|1488.13
#2020-06-24|1440.92
#2020-06-25|1468.12
#2020-06-26|1438.82
#2020-06-29|1476.45
#2020-06-30|1493.63
#2020-07-01|1485.48
#2020-07-02|1504.04
#2020-07-03| .
#2020-07-06|1529.44
#2020-07-07|1503.78
#2020-07-08|1503.68
#2020-07-09|1483.30
#2020-07-10|1503.50
#2020-07-13|1530.32
#2020-07-14|1583.51
#2020-07-15|1611.10
#2020-07-16|1619.16
#2020-07-17|1621.18
#2020-07-20|1599.73
#2020-07-21|1630.05
#2020-07-22|1646.33
#2020-07-23|1650.15
#2020-07-24|1647.26
#2020-07-27|1663.45
#2020-07-28|1659.73
#2020-07-29|1689.35
#2020-07-30|1658.03
#2020-07-31|1634.09
#2020-08-03|1637.40
#2020-08-04|1633.13
#2020-08-05|1671.64
#2020-08-06|1665.83
#2020-08-07|1685.20
#2020-08-10|1753.20
#2020-08-11|1769.65
#2020-08-12|1768.05
#2020-08-13|1742.59
#2020-08-14|1748.65
#2020-08-17|1740.48
#2020-08-18|1731.87
#2020-08-19|1729.31
#2020-08-20|1718.54
#2020-08-21|1741.31
#2020-08-24|1774.28
#2020-08-25|1767.54
#2020-08-26|1784.50
#2020-08-27|1786.59
#2020-08-28|1791.04
#2020-08-31|1779.69
#2020-09-01|1827.86
#2020-09-02|1846.16
#2020-09-03|1801.24
#2020-09-04|1813.40
#2020-09-07| .
#2020-09-08|1802.32
#2020-09-09|1848.34
#2020-09-10|1821.82
#2020-09-11|1846.26
#2020-09-14|1861.22
#2020-09-15|1831.18
#2020-09-16|1845.53
#2020-09-17|1867.53
#2020-09-18|1859.20
#2020-09-21|1759.26
#2020-09-22|1773.49
#2020-09-23|1710.68
#2020-09-24|1708.40
#2020-09-25|1732.70
#2020-09-28|1786.03
#2020-09-29|1768.62
#2020-09-30|1776.06
#2020-10-01|1786.71
#2020-10-02|1799.25
#2020-10-05|1855.11
#2020-10-06|1847.64
#2020-10-07|1913.72
#2020-10-08|1914.50
#2020-10-09|1900.23
#2020-10-12|1905.31
#2020-10-13|1881.77
#2020-10-14|1887.98
#2020-10-15|1891.52
#2020-10-16|1883.20
#2020-10-19|1905.73
#2020-10-20|1888.43
#2020-10-21|1897.93
#2020-10-22|1916.39
#2020-10-23|1930.22
#2020-10-26|1878.36
#2020-10-27|1840.08
#2020-10-28|1763.45
#2020-10-29|1766.05
#2020-10-30|1752.72
#2020-11-02|1817.43
#2020-11-03|1875.38
#2020-11-04|1812.11
#2020-11-05|1858.67
#2020-11-06|1844.51
#2020-11-09|1866.51
#2020-11-10|1878.88
#2020-11-11|1873.65
#2020-11-12|1850.66
#2020-11-13|1883.32
#2020-11-16|1896.70
#2020-11-17|1873.53
#2020-11-18|1918.84
#2020-11-19|1931.18
#2020-11-20|1910.78
#2020-11-23|1958.84
#2020-11-24|2019.17
#2020-11-25|1953.84
#2020-11-26|1953.84
#2020-11-27|1918.47
#2020-11-30|1847.30
#2020-12-01|1832.49
#2020-12-02|1832.28
#2020-12-03|1822.93
#2020-12-04|1840.01
#2020-12-07|1828.54
#2020-12-08|1841.32
#2020-12-09|1860.56
#2020-12-10|1832.19
#2020-12-11|1822.16
#2020-12-14|1793.44
#2020-12-15|1848.01
#2020-12-16|1841.63
#2020-12-17|1833.19
#2020-12-18|1835.34
#2020-12-21|1829.90
#2020-12-22|1811.25
#2020-12-23|1804.62
#2020-12-24|1809.15
#2020-12-25|1809.15
#2020-12-28|1825.31
#2020-12-29|1814.05
#2020-12-30|1823.26
#2020-12-31|1824.98
#2021-01-01|1824.98
#2021-01-04|1801.36
#2021-01-05|1815.27
#2021-01-06|1887.26
#2021-01-07|1897.16
#2021-01-08|1880.49
#2021-01-11|1881.10
#2021-01-12|1920.90
#2021-01-13|1919.24
#2021-01-14|1934.69
#2021-01-15|1900.06
#2021-01-18|1900.06
#2021-01-19|1927.60
#2021-01-20|1923.83
#2021-01-21|2077.58
#2021-01-22|2084.24
#2021-01-25|2074.08
#2021-01-26|2112.06
#2021-01-27|2106.53
#2021-01-28|2025.15
#2021-01-29|1968.60
#2021-02-01|1977.86
#2021-02-02|1988.09
#2021-02-03|2063.95
#2021-02-04|2094.35
#2021-02-05|2075.98
#2021-02-08|2087.45
#2021-02-09|2124.30
#2021-02-10|2124.41
#2021-02-11|2105.24
#2021-02-12|2090.29
#2021-02-15|2090.29
#2021-02-16|2078.01
#2021-02-17|2056.48
#2021-02-18|2008.27
#2021-02-19|2028.40
#2021-02-22|2024.56
#2021-02-23|2012.27
#2021-02-24|2048.13
#2021-02-25|2000.96
#2021-02-26|1954.36
#2021-03-01|2017.46
#2021-03-02|2011.42
#2021-03-03|2027.73
#2021-03-04|1967.51
#2021-03-05|2006.98
#2021-03-08|1992.93
#2021-03-09|2026.03
#2021-03-10|2058.42
#2021-03-11|2081.59
#2021-03-12|2080.73
#2021-03-15|2126.20
#2021-03-16|2052.66
#2021-03-17|2075.55
#2021-03-18|2045.61
#2021-03-19|2050.62
#2021-03-22|2020.20
#2021-03-23|1957.16
#2021-03-24|1947.56
#2021-03-25|1979.57
#2021-03-26|2011.53
#2021-03-29|1996.57
#2021-03-30|2007.38
#2021-03-31|1994.44
#2021-04-01|1984.42
#2021-04-02|1984.42
#2021-04-05|2007.30
#2021-04-06|1990.46
#2021-04-07|1980.79
#2021-04-08|1987.69
#2021-04-09|2003.42
#2021-04-12|2028.69
#2021-04-13|2016.15
#2021-04-14|1998.89
#2021-04-15|2016.72
#2021-04-16|2017.48
#2021-04-19|1988.40
#2021-04-20|1954.67
#2021-04-21|1994.41
#2021-04-22|1981.67
#2021-04-23|2006.08
#2021-04-26|2012.32
#2021-04-27|1979.34
#2021-04-28|1980.40
#2021-04-29|1991.46
#2021-04-30|1946.14
#2021-05-03|1964.45
#2021-05-04|1954.42
#2021-05-05|1975.05
#2021-05-06|2022.12
#2021-05-07|2054.49
#2021-05-10|2067.46
#2021-05-11|2057.61
#2021-05-12|2011.06
#2021-05-13|2057.35
#2021-05-14|2073.56
#2021-05-17|2073.17
#2021-05-18|2027.52
#2021-05-19|2019.26
#2021-05-20|2005.65
#2021-05-21|2017.82
#2021-05-24|2013.61
#2021-05-25|1988.80
#2021-05-26|2001.40
#2021-05-27|2038.98
#2021-05-28|2033.24
#2021-05-31|2033.24
#2021-06-01|2055.56
#2021-06-02|2073.32
#2021-06-03|2069.04
#2021-06-04|2106.03
#2021-06-07|2082.95
#2021-06-08|2096.19
#2021-06-09|2067.97
#2021-06-10|2041.90
#2021-06-11|2064.80
#2021-06-14|2034.29
#2021-06-15|2038.29
#2021-06-16|2015.72
#2021-06-17|1979.91
#2021-06-18|1928.80
#2021-06-21|1941.73
#2021-06-22|1954.37
#2021-06-23|1970.14
#2021-06-24|1992.33
#2021-06-25|2000.60
#2021-06-28|1997.58
#2021-06-29|1976.03
#2021-06-30|2002.67
#2021-07-01|1987.62
#2021-07-02|1973.21
#2021-07-05|1973.21
#2021-07-06|1940.75
#2021-07-07|1934.68
#2021-07-08|1904.14
#2021-07-09|1946.52
#2021-07-12|1960.32
#2021-07-13|1929.93
#2021-07-14|1926.83
#2021-07-15|1937.35
#2021-07-16|1914.87
#2021-07-19|1887.52
#2021-07-20|1927.69
#2021-07-21|1942.47
#2021-07-22|1913.94
#2021-07-23|1921.58
#2021-07-26|1913.23
#2021-07-27|1869.40
#2021-07-28|1853.75
#2021-07-29|1833.83
#2021-07-30|1829.48
#2021-08-02|1802.88
#2021-08-03|1793.13
#2021-08-04|1771.86
#2021-08-05|1748.89
#2021-08-06|1750.45
#2021-08-09|1757.75
#2021-08-10|1758.13
#2021-08-11|1811.55
#2021-08-12|1792.00
#2021-08-13|1768.28
#2021-08-16|1759.01
#2021-08-17|1746.37
#2021-08-18|1738.05
#2021-08-19|1731.05
#2021-08-20|1736.98
#2021-08-23|1745.21
#2021-08-24|1775.91
#2021-08-25|1779.28
#2021-08-26|1771.57
#2021-08-27|1789.77
#2021-08-30|1779.37
#2021-08-31|1777.30
#2021-09-01|1792.51
#2021-09-02|1815.80
#2021-09-03|1816.32
#2021-09-06|1816.32
#2021-09-07|1782.60
#2021-09-08|1767.74
#2021-09-09|1772.20
#2021-09-10|1772.55
#2021-09-13|1791.18
#2021-09-14|1774.24
#2021-09-15|1795.80
#2021-09-16|1766.34
#2021-09-17|1753.91
#2021-09-20|1718.58
#2021-09-21|1693.21
#2021-09-22|1704.43
#2021-09-23|1735.16
#2021-09-24|1729.95
#2021-09-27|1753.96
#2021-09-28|1741.46
#2021-09-29|1737.57
#2021-09-30|1694.64
#2021-10-01|1713.40
#2021-10-04|1695.03
#2021-10-05|1749.26
#2021-10-06|1746.64
#2021-10-07|1776.58
#2021-10-08|1795.87
#2021-10-11|1778.23
#2021-10-12|1778.21
#2021-10-13|1780.18
#2021-10-14|1825.00
#2021-10-15|1832.89
#2021-10-18|1813.06
#2021-10-19|1835.23
#2021-10-20|1850.42
#2021-10-21|1846.38
#2021-10-22|1848.20
#2021-10-25|1863.92
#2021-10-26|1848.72
#2021-10-27|1825.85
#2021-10-28|1905.65
#2021-10-29|1909.27
#2021-11-01|1952.14
#2021-11-02|1964.36
#2021-11-03|1942.66
#2021-11-04|1932.80
#2021-11-05|1940.81
#2021-11-08|1934.47
#2021-11-09|1879.50
#2021-11-10|1909.29
#2021-11-11|1921.01
#2021-11-12|1917.67
#2021-11-15|1908.72
#2021-11-16|1909.96
#2021-11-17|1877.53
#2021-11-18|1839.46
#2021-11-19|1830.92
#2021-11-22|1869.91
#2021-11-23|1887.37
#2021-11-24|1871.37
#2021-11-25|1871.37
#2021-11-26|1824.91
#2021-11-29|1816.66
#2021-11-30|1759.84
#2021-12-01|1733.80
#2021-12-02|1767.56
#2021-12-03|1792.26
#2021-12-06|1827.80
#2021-12-07|1834.72
#2021-12-08|1858.53
#2021-12-09|1846.35
#2021-12-10|1855.46
#2021-12-13|1832.69
#2021-12-14|1830.53
#2021-12-15|1828.95
#2021-12-16|1807.62
#2021-12-17|1769.21
#2021-12-20|1732.27
#2021-12-21|1765.03
#2021-12-22|1783.64
#2021-12-23|1799.16
#2021-12-24|1799.16
#2021-12-27|1817.39
#2021-12-28|1837.23
#2021-12-29|1850.06
#2021-12-30|1845.26
#2021-12-31|1856.57
#2022-01-03|1867.11
#2022-01-04|1953.17
#2022-01-05|1949.92
#2022-01-06|1969.43
#2022-01-07|1960.42
#2022-01-10|1935.94
#2022-01-11|1943.72
#2022-01-12|1942.89
#2022-01-13|1997.06
#2022-01-14|2019.63
#2022-01-17|2019.63
#2022-01-18|2005.66
#2022-01-19|1961.37
#2022-01-20|1917.02
#2022-01-21|1892.87
#2022-01-24|1885.43
#2022-01-25|1928.15
#2022-01-26|1921.98
#2022-01-27|1899.55
#2022-01-28|1906.10
#2022-01-31|1907.06
#2022-02-01|1957.41
#2022-02-02|1960.45
#2022-02-03|1934.93
#2022-02-04|1934.41
#2022-02-07|1927.18
#2022-02-08|1922.46
#2022-02-09|1945.45
#2022-02-10|1916.68
#2022-02-11|1909.62
#2022-02-14|1909.94
#2022-02-15|1939.32
#2022-02-16|1954.02
#2022-02-17|1920.38
#2022-02-18|1916.69
#2022-02-21|1916.69
#2022-02-22|1903.88
#2022-02-23|1854.23
#2022-02-24|1866.77
#2022-02-25|1868.58
#2022-02-28|1880.42
#2022-03-01|1824.16
#2022-03-02|1875.65
#2022-03-03|1872.80
#2022-03-04|1799.86
#2022-03-07|1708.97
#2022-03-08|1722.33
#2022-03-09|1795.46
#2022-03-10|1777.34
#2022-03-11|1762.18
#2022-03-14|1785.14
#2022-03-15|1800.86
#2022-03-16|1850.20
#2022-03-17|1847.79
#2022-03-18|1825.52
#2022-03-21|1825.53
#2022-03-22|1829.33
#2022-03-23|1803.64
#2022-03-24|1824.02
#2022-03-25|1825.24
#2022-03-28|1826.68
#2022-03-29|1862.69
#2022-03-30|1829.84
#2022-03-31|1791.73
#2022-04-01|1738.93
#2022-04-04|1731.72
#2022-04-05|1695.79
#2022-04-06|1701.74
#2022-04-07|1694.93
#2022-04-08|1686.98
#2022-04-11|1680.33
#2022-04-12|1676.96
#2022-04-13|1697.86
#2022-04-14|1707.61
#2022-04-15|1707.61
#2022-04-18|1708.25
#2022-04-19|1750.96
#2022-04-20|1781.02
#2022-04-21|1788.60
#2022-04-22|1741.92
#2022-04-25|1756.02
#2022-04-26|1701.63
#2022-04-27|1710.50
#2022-04-28|1722.57
#2022-04-29|1683.32
#2022-05-02|1704.00
#2022-05-03|1724.11
#2022-05-04|1783.68
#2022-05-05|1724.48
#2022-05-06|1709.60
#2022-05-09|1719.30
#2022-05-10|1692.87
#2022-05-11|1666.90
#2022-05-12|1685.05
#2022-05-13|1689.44
#2022-05-16|1679.12
#2022-05-17|1722.08
#2022-05-18|1649.34
#2022-05-19|1652.28
#2022-05-20|1621.23
#2022-05-23|1661.50
#2022-05-24|1665.10
#2022-05-25|1693.22
#2022-05-26|1708.36
#2022-05-27|1734.32
#2022-05-30|1734.32
#2022-05-31|1755.63
#2022-06-01|1783.01
#2022-06-02|1797.16
#2022-06-03|1784.77
#2022-06-06|1795.06
#2022-06-07|1804.07
#2022-06-08|1808.86
#2022-06-09|1776.90
#2022-06-10|1719.89
#2022-06-13|1672.77
#2022-06-14|1692.51
#2022-06-15|1725.13
#2022-06-16|1634.56
#2022-06-17|1641.69
#2022-06-20|1641.69
#2022-06-21|1690.09
#2022-06-22|1671.81
#2022-06-23|1632.81
#2022-06-24|1689.35
#2022-06-27|1681.43
#2022-06-28|1670.88
#2022-06-29|1665.73
#2022-06-30|1649.99
#2022-07-01|1659.39
#2022-07-04|1659.39
#2022-07-05|1639.19
#2022-07-06|1627.50
#2022-07-07|1647.89
#2022-07-08|1624.85
#2022-07-11|1591.76
#2022-07-12|1610.41
#2022-07-13|1591.50
#2022-07-14|1585.65
#2022-07-15|1605.86
#2022-07-18|1610.28
#2022-07-19|1685.91
#2022-07-20|1693.18
#2022-07-21|1697.42
#2022-07-22|1700.36
#2022-07-25|1727.40
#2022-07-26|1741.10
#2022-07-27|1786.47
#2022-07-28|1806.41
#2022-07-29|1821.15
#2022-08-01|1805.05
#2022-08-02|1794.87
#2022-08-03|1802.79
#2022-08-04|1802.21
#2022-08-05|1807.15
#2022-08-08|1817.26
#2022-08-09|1809.13
#2022-08-10|1848.99
#2022-08-11|1848.29
#2022-08-12|1861.25
#2022-08-15|1873.78
#2022-08-16|1890.44
#2022-08-17|1860.16
#2022-08-18|1872.70
#2022-08-19|1849.63
#2022-08-22|1798.29
#2022-08-23|1803.88
#2022-08-24|1817.76
#2022-08-25|1838.31
#2022-08-26|1786.52
#2022-08-29|1765.76
#2022-08-30|1750.95
#2022-08-31|1739.49
#2022-09-01|1738.30
#2022-09-02|1720.25
#2022-09-05|1720.25
#2022-09-06|1723.94
#2022-09-07|1756.76
#2022-09-08|1719.03
#2022-09-09|1762.91
#2022-09-12|1781.13
#2022-09-13|1712.27
#2022-09-14|1718.01
#2022-09-15|1706.45
#2022-09-16|1692.36
#2022-09-19|1734.42
#2022-09-20|1716.97
#2022-09-21|1693.94
#2022-09-22|1679.00
#2022-09-23|1655.16
#2022-09-26|1637.79
#2022-09-27|1636.48
#2022-09-28|1682.57
#2022-09-29|1671.85
#2022-09-30|1649.04
#2022-10-03|1704.39
#2022-10-04|1775.91
#2022-10-05|1793.86
#2022-10-06|1769.99
#2022-10-07|1729.89
#2022-10-10|1733.54
#2022-10-11|1756.51
#2022-10-12|1745.94
#2022-10-13|1781.93
#2022-10-14|1743.05
#2022-10-17|1758.44
#2022-10-18|1795.22
#2022-10-19|1795.23
#2022-10-20|1736.48
#2022-10-21|1792.16
#2022-10-24|1827.73
#2022-10-25|1825.55
#2022-10-26|1845.68
#2022-10-27|1869.76
#2022-10-28|1915.43
#2022-10-31|1924.13
#2022-11-01|1926.42
#2022-11-02|1898.98
#2022-11-03|1923.32
#2022-11-04|1966.39
#2022-11-07|1967.74
#2022-11-08|1991.26
#2022-11-09|1973.01
#2022-11-10|2020.36
#2022-11-11|2038.12
#2022-11-14|2038.07
#2022-11-15|2048.22
#2022-11-16|2054.36
#2022-11-17|2055.80
#2022-11-18|2063.93
#2022-11-21|2073.29
#2022-11-22|2105.80
#2022-11-23|2101.48
#2022-11-24|2101.48
#2022-11-25|2086.49
#2022-11-28|2055.07
#2022-11-29|2067.31
#2022-11-30|2099.79
#2022-12-01|2098.75
#2022-12-02|2094.60
#2022-12-05|2044.53
#2022-12-06|2050.80
#2022-12-07|2061.68
#2022-12-08|2048.21
#2022-12-09|2003.84
#2022-12-12|2035.14
#2022-12-13|2024.34
#2022-12-14|2032.16
#2022-12-15|1973.10
#2022-12-16|1980.51
#2022-12-19|1997.65
#2022-12-20|2006.05
#2022-12-21|2039.19
#2022-12-22|2013.76
#2022-12-23|2028.28
#2022-12-26|2028.28
#2022-12-27|2026.73
#2022-12-28|2001.96
#2022-12-29|1993.63
#2022-12-30|2001.88
#2023-01-02|2001.88
#2023-01-03|1993.29
#2023-01-04|1990.71
#2023-01-05|1984.54
#2023-01-06|2037.15
#2023-01-09|2024.53
#2023-01-10|2040.51
#2023-01-11|2053.28
#2023-01-12|2063.16
#2023-01-13|2084.82
#2023-01-16|2084.82
#2023-01-17|2063.89
#2023-01-18|2028.35
#2023-01-19|1993.59
#2023-01-20|2021.53
#2023-01-23|2081.56
#2023-01-24|2244.53
#2023-01-25|2241.42
#2023-01-26|2271.64
#2023-01-27|2246.07
#2023-01-30|2209.04
#2023-01-31|2219.39
#2023-02-01|2264.87
#2023-02-02|2273.80
#2023-02-03|2247.21
#2023-02-06|2248.16
#2023-02-07|2244.62
#2023-02-08|2198.58
#2023-02-09|2224.27
#2023-02-10|2196.64
#2023-02-13|2205.92
#2023-02-14|2212.73
#2023-02-15|2258.92
#2023-02-16|2256.05
#2023-02-17|2277.31
#2023-02-20|2277.31
#2023-02-21|2222.75
#2023-02-22|2203.84
#2023-02-23|2212.26
#2023-02-24|2180.23
#2023-02-27|2173.76
#2023-02-28|2177.93
#2023-03-01|2203.92
#2023-03-02|2251.81
#2023-03-03|2294.12
#2023-03-06|2292.54
#2023-03-07|2273.45
#2023-03-08|2277.63
#2023-03-09|2228.86
#2023-03-10|2165.53
#2023-03-13|2134.50
#2023-03-14|2171.86
#2023-03-15|2119.01
#2023-03-16|2123.82
#2023-03-17|2056.50
#2023-03-20|2105.33
#2023-03-21|2139.96
#2023-03-22|2104.11
#2023-03-23|2084.64
#2023-03-24|2085.07
#2023-03-27|2114.13
#2023-03-28|2140.34
#2023-03-29|2157.46
#2023-03-30|2156.79
#2023-03-31|2189.84
#2023-04-03|2185.40
#2023-04-04|2112.91
#2023-04-05|2045.04
#2023-04-06|2045.13
#2023-04-07|2045.13
#2023-04-10|2081.20
#2023-04-11|2121.08
#2023-04-12|2152.39
#2023-04-13|2138.07
#2023-04-14|2169.21
#2023-04-17|2184.28
#2023-04-18|2177.43
#2023-04-19|2171.46
#2023-04-20|2160.18
#2023-04-21|2175.04
#2023-04-24|2193.18
#2023-04-25|2217.18
#2023-04-26|2169.19
#2023-04-27|2184.94
#2023-04-28|2212.46
#2023-05-01|2218.91
#2023-05-02|2156.04
#2023-05-03|2134.39
#2023-05-04|2108.40
#2023-05-05|2159.04
#2023-05-08|2159.71
#2023-05-09|2171.95
#2023-05-10|2143.16
#2023-05-11|2145.28
#2023-05-12|2151.46
#2023-05-15|2155.68
#2023-05-16|2096.07
#2023-05-17|2128.15
#2023-05-18|2133.07
#2023-05-19|2132.36
#2023-05-22|2124.42
#2023-05-23|2123.12
#2023-05-24|2096.03
#2023-05-25|2112.69
#2023-05-26|2121.16
#2023-05-29|2121.16
#2023-05-30|2118.78
#2023-05-31|2051.58
#2023-06-01|2093.83
#2023-06-02|2194.70
#2023-06-05|2193.20
#2023-06-06|2232.93
#2023-06-07|2281.09
#2023-06-08|2293.84
#2023-06-09|2293.64
#2023-06-12|2320.51
#2023-06-13|2369.08
#2023-06-14|2326.36
#2023-06-15|2356.88
#2023-06-16|2343.28
#2023-06-19|2343.28
#2023-06-20|2319.41
#2023-06-21|2338.87
#2023-06-22|2324.89
#2023-06-23|2331.07
#2023-06-26|2353.46
#2023-06-27|2387.29
#2023-06-28|2397.23
#2023-06-29|2453.70
#2023-06-30|2486.89
#2023-07-03|2488.53
#2023-07-04|2488.53
#2023-07-05|2446.74
#2023-07-06|2434.43
#2023-07-07|2452.36
#2023-07-10|2516.16
#2023-07-11|2560.96
#2023-07-12|2564.84
#2023-07-13|2554.63
#2023-07-14|2547.99
#2023-07-17|2599.20
#2023-07-18|2655.78
#2023-07-19|2645.87
#2023-07-20|2641.01
#2023-07-21|2613.16
#2023-07-24|2635.79
#2023-07-25|2568.22
#2023-07-26|2520.93
#2023-07-27|2540.40
#2023-07-28|2542.80
#2023-07-31|2568.02
#2023-08-01|2599.88
#2023-08-02|2591.39
#2023-08-03|2564.06
#2023-08-04|2539.04
#2023-08-07|2563.38
#2023-08-08|2580.05
#2023-08-09|2579.44
#2023-08-10|2577.84
#2023-08-11|2589.14
#2023-08-14|2589.49
#2023-08-15|2562.94
#2023-08-16|2549.59
#2023-08-17|2527.28
#2023-08-18|2551.36
#2023-08-21|2546.93
#2023-08-22|2556.02
#2023-08-23|2578.65
#2023-08-24|2539.15
#2023-08-25|2555.75
#2023-08-28|2568.66
#2023-08-29|2511.53
#2023-08-30|2511.16
#2023-08-31|2501.21
#2023-09-01|2540.64
#2023-09-04|2540.64
#2023-09-05|2481.12
#2023-09-06|2509.43
#2023-09-07|2512.96
#2023-09-08|2555.56
#2023-09-11|2574.70
#2023-09-12|2572.35
#2023-09-13|2516.98
#2023-09-14|2587.94
#2023-09-15|2565.01
#2023-09-18|2595.27
#2023-09-19|2567.01
#2023-09-20|2570.10
#2023-09-21|2525.42
#2023-09-22|2550.24
#2023-09-25|2566.26
#2023-09-26|2521.08
#2023-09-27|2550.69
#2023-09-28|2573.38
#2023-09-29|2552.13
#2023-10-02|2540.44
#2023-10-03|2519.92
#2023-10-04|2584.46
#2023-10-05|2568.70
#2023-10-06|2605.57
#2023-10-09|2609.88
#2023-10-10|2596.45
#2023-10-11|2597.96
#2023-10-12|2557.56
#2023-10-13|2514.98
#2023-10-16|2556.17
#2023-10-17|2559.73
#2023-10-18|2510.67
#2023-10-19|2473.67
#2023-10-20|2443.36
#2023-10-23|2435.64
#2023-10-24|2525.03
#2023-10-25|2512.03
#2023-10-26|2483.47
#2023-10-27|2461.48
#2023-10-30|2470.92
#2023-10-31|2441.04
#2023-11-01|2463.42
#2023-11-02|2501.15
#2023-11-03|2570.72
#2023-11-06|2552.98
#2023-11-07|2555.67
#2023-11-08|2557.29
#2023-11-09|2541.13
#2023-11-10|2606.50
#2023-11-13|2601.92
#2023-11-14|2687.85
#2023-11-15|2678.79
#2023-11-16|2684.17
#2023-11-17|2703.96
#2023-11-20|2710.69
#2023-11-21|2699.89
#2023-11-22|2695.88
#2023-11-23|2695.88
#2023-11-24|2719.02
#2023-11-27|2711.56
#2023-11-28|2685.23
#2023-11-29|2697.29
#2023-11-30|2711.93
#2023-12-01|2756.05
#2023-12-04|2771.35
#2023-12-05|2768.58
#2023-12-06|2790.14
#2023-12-07|2812.46
#2023-12-08|2811.65
#2023-12-11|2883.72
#2023-12-12|2874.30
#2023-12-13|2894.09
#2023-12-14|2912.06
#2023-12-15|2922.94
#2023-12-18|2902.74
#2023-12-19|2939.30
#2023-12-20|2906.10
#2023-12-21|2936.07
#2023-12-22|2952.82
#2023-12-25|2952.82
#2023-12-26|2962.53
#2023-12-27|2962.94
#2023-12-28|2965.79
#2023-12-29|2958.27
#2024-01-01|2958.27
#2024-01-02|2929.28
#2024-01-03|2869.05
#2024-01-04|2839.61
#2024-01-05|2839.50
#2024-01-08|2904.06
#2024-01-09|2878.20
#2024-01-10|2872.77
#2024-01-11|2873.18
#2024-01-12|2855.40
#2024-01-15|2855.40
#2024-01-16|2855.62
#2024-01-17|2846.67
#2024-01-18|2885.55
#2024-01-19|2916.03
#2024-01-22|2944.66
#2024-01-23|3043.23
#2024-01-24|3035.68
#2024-01-25|3078.09
#2024-01-26|3075.25
#2024-01-29|3074.28
#2024-01-30|3093.59
#2024-01-31|3040.58
#2024-02-01|3091.80
#2024-02-02|3121.72
#2024-02-05|3143.68
#2024-02-06|3145.70
#2024-02-07|3166.50
#2024-02-08|3184.59
#2024-02-09|3191.69
#2024-02-12|3199.64
#2024-02-13|3160.17
#2024-02-14|3240.54
#2024-02-15|3284.89
#2024-02-16|3265.63
#2024-02-19|3265.63
#2024-02-20|3256.92
#2024-02-21|3290.49
#2024-02-22|3342.56
#2024-02-23|3357.18
#2024-02-26|3395.71
#2024-02-27|3375.30
#2024-02-28|3377.41
#2024-02-29|3367.64
#2024-03-01|3429.18
#2024-03-04|3409.87
#2024-03-05|3442.81
#2024-03-06|3488.66
#2024-03-07|3463.75
#2024-03-08|3467.54
#2024-03-11|3456.54
#2024-03-12|3476.78
#2024-03-13|3510.93
#2024-03-14|3486.13
#2024-03-15|3567.59
#2024-03-18|3626.20
#2024-03-19|3647.14
#2024-03-20|3662.36
#2024-03-21|3751.87
#2024-03-22|3729.40
#2024-03-25|3720.65
#2024-03-26|3710.53
#2024-03-27|3759.13
#2024-03-28|3746.71
#2024-03-29|3746.71
#2024-04-01|3720.75
#2024-04-02|3679.94
#2024-04-03|3657.71
#2024-04-04|3654.20
#2024-04-05|3707.37
#2024-04-08|3715.07
#2024-04-09|3618.45
#2024-04-10|3602.67
#2024-04-11|3606.22
#2024-04-12|3581.93
#2024-04-15|3573.43
#2024-04-16|3559.50
#2024-04-17|3511.29
#2024-04-18|3449.09
#2024-04-19|3378.71
#2024-04-22|3422.06
#2024-04-23|3444.81
#2024-04-24|3458.51
#2024-04-25|3420.66
#2024-04-26|3399.68
#2024-04-29|3446.29
#2024-04-30|3224.15
#2024-05-01|3231.85
#2024-05-02|3236.78
#2024-05-03|3193.83
#2024-05-06|3209.40
#2024-05-07|3249.29
#2024-05-08|3262.80
#2024-05-09|3320.41
#2024-05-10|3335.29
#2024-05-13|3272.10
#2024-05-14|3312.68
#2024-05-15|3311.86
#2024-05-16|3237.51
#2024-05-17|3240.66
#2024-05-20|3229.74
#2024-05-21|3233.66
#2024-05-22|3303.56
#2024-05-23|3316.15
#2024-05-24|3331.04
#2024-05-27|3331.04
#2024-05-28|3281.79
#2024-05-29|3203.34
#2024-05-30|3221.81
#2024-05-31|3273.14
#2024-06-03|3211.60
#2024-06-04|3221.87
#2024-06-05|3337.91
#2024-06-06|3308.67
#2024-06-07|3267.48
#2024-06-10|3260.40
#2024-06-11|3215.60
#2024-06-12|3236.34
#2024-06-13|3242.04
#2024-06-14|3229.07
#2024-06-17|3259.25
#2024-06-18|3257.02
#2024-06-19|3257.02
#2024-06-20|3247.88
#2024-06-21|3213.73
#2024-06-24|3238.53
#2024-06-25|3222.80
#2024-06-26|3163.61
#2024-06-27|3152.97
#2024-06-28|3132.83
#2024-07-01|3095.34
#2024-07-02|3070.43
#2024-07-03|3100.65
#2024-07-04|3100.65
#2024-07-05|3043.20
#2024-07-08|3075.56
#2024-07-09|3071.99
#2024-07-10|3080.38
#2024-07-11|3135.63
#2024-07-12|3137.00
#2024-07-15|3180.16
#2024-07-16|3311.22
#2024-07-17|3313.49
#2024-07-18|3328.40
#2024-07-19|3265.07
#2024-07-22|3304.85
#2024-07-23|2983.64
#2024-07-24|3021.19
#2024-07-25|3002.23
#2024-07-26|3053.95
#2024-07-29|3028.25
#2024-07-30|2989.23
#2024-07-31|3016.83
#2024-08-01|2942.27
#2024-08-02|2874.24
#2024-08-05|2802.12
#2024-08-06|2813.81
#2024-08-07|2796.21
#2024-08-08|2847.15
#2024-08-09|2835.75
#2024-08-12|2813.21
#2024-08-13|2829.70
#2024-08-14|2856.92
#2024-08-15|2908.27
#2024-08-16|2910.39
#2024-08-19|2934.82
#2024-08-20|2921.32
#2024-08-21|2937.81
#2024-08-22|2921.35
#2024-08-23|2958.58
#2024-08-26|2943.82
#2024-08-27|2898.82
#2024-08-28|2902.94
#2024-08-29|2907.99
#2024-08-30|2953.52
#2024-09-02|2953.52
#2024-09-03|2922.40
#2024-09-04|2901.47
#2024-09-05|2829.35
#2024-09-06|2842.14
#2024-09-09|2890.20
#2024-09-10|2879.59
#2024-09-11|2870.65
#2024-09-12|2893.44
#2024-09-13|2902.63
#2024-09-16|2922.69
#2024-09-17|2992.21
#2024-09-18|2949.63
#2024-09-19|3029.65
#2024-09-20|3007.26
#2024-09-23|3008.47
#2024-09-24|3025.42
#2024-09-25|2993.26
#2024-09-26|2994.91
#2024-09-27|3006.99
#2024-09-30|3019.00
#2024-10-01|3004.32
#2024-10-02|3004.32
#2024-10-03|3082.76
#2024-10-04|3147.27
#2024-10-07|3140.16
#2024-10-08|3126.46
#2024-10-09|3155.07
#2024-10-10|3146.83
#2024-10-11|3242.90
#2024-10-14|3277.63
#2024-10-15|3226.88
#2024-10-16|3250.34
#2024-10-17|3267.31
#2024-10-18|3335.23
#2024-10-21|3309.01
#2024-10-22|3189.85
#2024-10-23|3160.08
#2024-10-24|3192.09
#2024-10-25|3219.61
#2024-10-28|3262.87
#2024-10-29|3248.79
#2024-10-30|3230.78
#2024-10-31|3200.80
#2024-11-01|3181.76
#2024-11-04|3215.32
#2024-11-05|3311.11
#2024-11-06|3559.30
#2024-11-07|3473.25
#2024-11-08|3515.93
#2024-11-11|3572.35
#2024-11-12|3572.34
#2024-11-13|3577.53
#2024-11-14|3533.11
#2024-11-15|3451.80
#2024-11-18|3449.32
#2024-11-19|3403.71
#2024-11-20|3391.72
#2024-11-21|3505.74
#2024-11-22|3534.56
#2024-11-25|3583.00
#2024-11-26|3565.11
#2024-11-27|3568.51
#2024-11-28|3568.51
#2024-11-29|3590.59
#2024-12-02|3561.98
#2024-12-03|3578.94
#2024-12-04|3623.06
#2024-12-05|3596.66
#2024-12-06|3541.76
#2024-12-09|3496.85
#2024-12-10|3504.19
#2024-12-11|3521.12
#2024-12-12|3449.38
#2024-12-13|3451.15
#2024-12-16|3425.18
#2024-12-17|3396.81
#2024-12-18|3276.18
#2024-12-19|3268.13
#2024-12-20|3272.77
#2024-12-23|3255.98
#2024-12-24|3270.90
#2024-12-25|3270.90
#2024-12-26|3281.73
#2024-12-27|3253.22
#2024-12-30|3225.93
#2024-12-31|3238.79
#2025-01-01|3238.79
#2025-01-02|3218.54
#2025-01-03|3263.87
#2025-01-06|3320.43
#2025-01-07|3379.87
#2025-01-08|3351.59
#2025-01-09|3351.59
#2025-01-10|3292.29
#2025-01-13|3349.43
#2025-01-14|3417.34
#2025-01-15|3406.49
#2025-01-16|3408.47
#2025-01-17|3440.19
#2025-01-20|3440.19
#2025-01-21|3440.16
#2025-01-22|3430.43
#2025-01-23|3437.24
#2025-01-24|3433.82
#2025-01-27|3418.57
#2025-01-28|3347.79
#2025-01-29|3442.34
#2025-01-30|3536.01
#2025-01-31|3498.81
#2025-02-03|3429.54
#2025-02-04|3415.27
#2025-02-05|3375.37
#2025-02-06|3398.75
#2025-02-07|3355.44
#2025-02-10|3351.22
#2025-02-11|3353.22
#2025-02-12|3225.19
#2025-02-13|3286.76
#2025-02-14|3312.99
#2025-02-17|3312.99
#2025-02-18|3329.25
#2025-02-19|3347.57
#2025-02-20|3325.08
#2025-02-21|3250.65
#2025-02-24|3287.51
#2025-02-25|3298.72
#2025-02-26|3288.01
#2025-02-27|3271.36
#2025-02-28|3322.22
#2025-03-03|3243.40
#2025-03-04|3141.20
#2025-03-05|3184.74
#2025-03-06|3281.82
#2025-03-07|3370.63
#2025-03-10|3373.02
#2025-03-11|3228.05
#2025-03-12|3163.94
#2025-03-13|3053.15
#2025-03-14|3084.02
#2025-03-17|3140.62
#2025-03-18|3113.67
#2025-03-19|3108.35
#2025-03-20|3076.22
#2025-03-21|3032.91
#2025-03-24|3091.79
#2025-03-25|3107.18
#2025-03-26|3109.46
#2025-03-27|3071.86
#2025-03-28|3022.11
#2025-03-31|3031.76
#2025-04-01|3060.54
#2025-04-02|3090.92
#2025-04-03|2868.14
#2025-04-04|2804.69
#2025-04-07|2728.62
#2025-04-08|2677.66
#2025-04-09|2919.73
#2025-04-10|2765.74
#2025-04-11|2813.07
#2025-04-14|2792.50
#2025-04-15|2770.10
#2025-04-16|2714.65
#2025-04-17|2751.15
#2025-04-18|2751.15
#2025-04-21|2711.32
#2025-04-22|2756.95
#2025-04-23|2776.02
#2025-04-24|2888.31
#2025-04-25|2866.43
#2025-04-28|2871.88
#2025-04-29|2827.15
#2025-04-30|2812.98
#2025-05-01|2813.55
#2025-05-02|2836.97
#2025-05-05|2830.93
#2025-05-06|2810.45
#2025-05-07|2805.26
#2025-05-08|2888.54
#2025-05-09|2867.92
#2025-05-12|3026.68
#2025-05-13|3051.85
#2025-05-14|3019.05
#2025-05-15|3051.08
#2025-05-16|3079.28
#2025-05-19|3088.82
#2025-05-20|3075.73
#2025-05-21|3002.19
#2025-05-22|3000.98
#2025-05-23|2967.46
#2025-05-26|2967.46
#2025-05-27|3027.60
#2025-05-28|3000.53
#2025-05-29|3009.33
#2025-05-30|2990.73
#2025-06-02|2930.50
#2025-06-03|2991.26
#2025-06-04|2962.84
#2025-06-05|2978.39
#2025-06-06|3007.92
#2025-06-09|3026.20
#2025-06-10|3038.73
#2025-06-11|3016.92
#2025-06-12|3009.87
#2025-06-13|2954.52
#2025-06-16|2964.79
#2025-06-17|2912.91
#2025-06-18|2898.62
#2025-06-19|2898.62
#2025-06-20|2899.14
#2025-06-23|2924.06
#2025-06-24|2988.50
#2025-06-25|2988.11
#2025-06-26|3019.14
#2025-06-27|3022.92
#2025-06-30|3028.17
#2025-07-01|3125.42
#2025-07-02|3168.82
#2025-07-03|3131.45
#2025-07-04|3131.45
#2025-07-07|3096.43
#2025-07-08|3150.68
#2025-07-09|3149.40
#2025-07-10|3168.63
#2025-07-11|3101.79
#2025-07-14|3062.02
#2025-07-15|3032.75
#2025-07-16|3040.21
#2025-07-17|3008.96
#2025-07-18|2990.30
#2025-07-21|2963.86
#2025-07-22|3118.03
#2025-07-23|3193.76
#2025-07-24|3201.39
#2025-07-25|3212.25
#2025-07-28|3185.88
#2025-07-29|3149.58
#2025-07-30|3130.98
#2025-07-31|3136.63
#2025-08-01|3078.54
#2025-08-04|3089.76
#2025-08-05|3139.10
#2025-08-06|3117.68
#2025-08-07|3095.53
#2025-08-08|3109.48
#2025-08-11|3106.73
#2025-08-12|3172.28
#2025-08-13|3221.51
#2025-08-14|3193.31
#2025-08-15|3145.34
#2025-08-18|3157.68
#2025-08-19|3181.79
#2025-08-20|3144.18
#2025-08-21|3124.10
#2025-08-22|3247.49
#2025-08-25|3219.33
#2025-08-26|3212.49
#2025-08-27|3248.45
#2025-08-28|3223.39
#2025-08-29|3195.29
#2025-09-01|3195.29
#2025-09-02|3163.89
#2025-09-03|3094.21
#2025-09-04|3154.63
#2025-09-05|3180.04
#2025-09-08|3157.90
#2025-09-09|3127.81
#2025-09-10|3158.81
#2025-09-11|3250.26
#2025-09-12|3259.49
#2025-09-15|3246.77
#2025-09-16|3263.96
#2025-09-17|3205.91
#2025-09-18|3231.34
#2025-09-19|3171.31
#2025-09-22|3111.21
#2025-09-23|3121.42
#2025-09-24|3085.69
#2025-09-25|3051.80
#2025-09-26|3181.84
#2025-09-29|3154.43
#2025-09-30|3117.60
#2025-10-01|3097.70
#2025-10-02|3133.64
#2025-10-03|3114.67
#2025-10-06|3125.96
#2025-10-07|3075.88
#2025-10-08|3068.68
#2025-10-09|3042.93
#2025-10-10|2961.20
#2025-10-13|2980.38
#2025-10-14|3039.88
#2025-10-15|3055.32
#2025-10-16|3054.95
#2025-10-17|3034.43
#2025-10-20|3117.92
#2025-10-21|3183.59
#2025-10-22|3171.46
#2025-10-23|3184.91
#2025-10-24|3203.52
#2025-10-27|3227.08
#2025-10-28|3175.84
#2025-10-29|3129.77
#2025-10-30|3106.31
#2025-10-31|3101.43
#2025-11-03|3065.85
#2025-11-04|3045.67
#2025-11-05|3152.71
#2025-11-06|3086.41
#2025-11-07|3085.93
#2025-11-10|3100.51
#2025-11-11|3075.86
#2025-11-12|3096.44
#2025-11-13|3042.71
#2025-11-14|3018.27
#2025-11-17|2968.27
#2025-11-18|3041.99
#2025-11-19|3028.91
#2025-11-20|3046.65
#2025-11-21|3200.95
#2025-11-24|3197.44
#2025-11-25|3269.34
#2025-11-26|3271.63
#2025-11-27|3271.63
#2025-11-28|3289.28
#2025-12-01|3247.90
#2025-12-02|3288.02
#2025-12-03|3362.38
#2025-12-04|3366.61
#2025-12-05|3409.28
#2025-12-08|3390.85
#2025-12-09|3361.06
#2025-12-10|3495.80
#2025-12-11|3485.61
#2025-12-12|3448.11
#2025-12-15|3475.68
#2025-12-16|3454.68
#2025-12-17|3431.19
#2025-12-18|3437.60
#2025-12-19|3472.83
#2025-12-22|3508.07
#2025-12-23|3482.33
#2025-12-24|3475.60
#2025-12-25|3475.60
#2025-12-26|3481.16
#2025-12-29|3462.04
#2025-12-30|3440.11
#2025-12-31|3398.10
#2026-01-01|3398.10
#2026-01-02|3474.23
#2026-01-05|3526.20
#2026-01-06|3656.38
#2026-01-07|3599.50
#2026-01-08|3693.78
#2026-01-09|3718.08
#2026-01-12|3708.28
#2026-01-13|3736.94
#2026-01-14|3723.25
#2026-01-15|3806.10
#2026-01-16|3782.87
#2026-01-19|3782.87
#2026-01-20|3717.97
#2026-01-21|3837.95
#2026-01-22|3850.64
#2026-01-23|3796.80
#2026-01-26|3802.89
#2026-01-27|3761.36
#2026-01-28|3797.31
#2026-01-29|3800.22
#2026-01-30|3785.45
#2026-02-02|3853.10
#2026-02-03|3957.21
#2026-02-04|4000.31
#2026-02-05|3960.62
#2026-02-06|3990.09
#2026-02-09|3989.88
#2026-02-10|3994.08
#2026-02-11|4063.88
#2026-02-12|3926.66
#2026-02-13|3994.97
#2026-02-16|3994.97
#2026-02-17|3971.39
#2026-02-18|3942.67
#2026-02-19|3932.15
#2026-02-20|4040.03
#2026-02-23|3973.98
#2026-02-24|3984.85
#2026-02-25|3934.26
#2026-02-26|3915.93
#2026-02-27|3959.54
#2026-03-02|3930.14
#2026-03-03|3833.11
#2026-03-04|3922.88
#2026-03-05|3853.54
#2026-03-06|3756.24
#2026-03-09|3755.36
#2026-03-10|3723.62
#2026-03-11|3696.71
#2026-03-12|3646.65
#2026-03-13|3598.60
#2026-03-16|3611.33
#2026-03-17|3608.22
#2026-03-18|3586.08
#2026-03-19|3527.09
#2026-03-20|3477.41
#2026-03-23|3577.50
#2026-03-24|3629.58
#2026-03-25|3649.66
#2026-03-26|3604.47
#2026-03-27|3526.97
#2026-03-30|3507.26
#2026-03-31|3620.62
#2026-04-01|3684.50
#2026-04-02|3691.38