Table Data - Nasdaq US Telecommunications Equipment Large Mid Cap Index
| Title | Nasdaq US Telecommunications Equipment Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB151010LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-13 |
| Last Updated | 2026-03-13 10:48 PM CDT |
| Notes | For more information about this series, see: NQUSB151010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 946.79 |
| 2001-04-02 | 894.98 |
| 2001-04-03 | 803.64 |
| 2001-04-04 | 788.37 |
| 2001-04-05 | 875.74 |
| 2001-04-06 | 785.99 |
| 2001-04-09 | 809.28 |
| 2001-04-10 | 896.62 |
| 2001-04-11 | 943.07 |
| 2001-04-12 | 997.76 |
| 2001-04-13 | . |
| 2001-04-16 | 955.44 |
| 2001-04-17 | 956.09 |
| 2001-04-18 | 1045.48 |
| 2001-04-19 | 1139.86 |
| 2001-04-20 | 1155.66 |
| 2001-04-23 | 1053.15 |
| 2001-04-24 | 1020.11 |
| 2001-04-25 | 1015.84 |
| 2001-04-26 | 978.05 |
| 2001-04-27 | 994.05 |
| 2001-04-30 | 1044.52 |
| 2001-05-01 | 1100.20 |
| 2001-05-02 | 1175.80 |
| 2001-05-03 | 1107.79 |
| 2001-05-04 | 1144.46 |
| 2001-05-07 | 1121.10 |
| 2001-05-08 | 1161.00 |
| 2001-05-09 | 1114.47 |
| 2001-05-10 | 1094.44 |
| 2001-05-11 | 1091.31 |
| 2001-05-14 | 1068.49 |
| 2001-05-15 | 1064.57 |
| 2001-05-16 | 1128.12 |
| 2001-05-17 | 1128.11 |
| 2001-05-18 | 1135.28 |
| 2001-05-21 | 1234.93 |
| 2001-05-22 | 1250.31 |
| 2001-05-23 | 1200.90 |
| 2001-05-24 | 1217.36 |
| 2001-05-25 | 1172.03 |
| 2001-05-28 | . |
| 2001-05-29 | 1094.59 |
| 2001-05-30 | 1016.53 |
| 2001-05-31 | 1026.78 |
| 2001-06-01 | 1025.39 |
| 2001-06-04 | 1041.82 |
| 2001-06-05 | 1107.59 |
| 2001-06-06 | 1077.79 |
| 2001-06-07 | 1119.84 |
| 2001-06-08 | 1059.43 |
| 2001-06-11 | 1033.64 |
| 2001-06-12 | 1019.51 |
| 2001-06-13 | 962.01 |
| 2001-06-14 | 902.21 |
| 2001-06-15 | 857.60 |
| 2001-06-18 | 822.47 |
| 2001-06-19 | 822.81 |
| 2001-06-20 | 808.85 |
| 2001-06-21 | 858.48 |
| 2001-06-22 | 869.45 |
| 2001-06-25 | 890.48 |
| 2001-06-26 | 879.80 |
| 2001-06-27 | 885.30 |
| 2001-06-28 | 908.21 |
| 2001-06-29 | 925.17 |
| 2001-07-02 | 949.49 |
| 2001-07-03 | 962.87 |
| 2001-07-04 | . |
| 2001-07-05 | 900.22 |
| 2001-07-06 | 854.49 |
| 2001-07-09 | 879.17 |
| 2001-07-10 | 832.88 |
| 2001-07-11 | 840.54 |
| 2001-07-12 | 920.05 |
| 2001-07-13 | 943.06 |
| 2001-07-16 | 897.89 |
| 2001-07-17 | 908.37 |
| 2001-07-18 | 872.49 |
| 2001-07-19 | 908.56 |
| 2001-07-20 | 902.78 |
| 2001-07-23 | 896.80 |
| 2001-07-24 | 871.74 |
| 2001-07-25 | 878.96 |
| 2001-07-26 | 916.46 |
| 2001-07-27 | 918.45 |
| 2001-07-30 | 916.46 |
| 2001-07-31 | 920.13 |
| 2001-08-01 | 953.71 |
| 2001-08-02 | 963.64 |
| 2001-08-03 | 953.25 |
| 2001-08-06 | 938.98 |
| 2001-08-07 | 932.97 |
| 2001-08-08 | 886.79 |
| 2001-08-09 | 891.40 |
| 2001-08-10 | 886.01 |
| 2001-08-13 | 896.44 |
| 2001-08-14 | 875.57 |
| 2001-08-15 | 840.98 |
| 2001-08-16 | 844.74 |
| 2001-08-17 | 808.38 |
| 2001-08-20 | 811.48 |
| 2001-08-21 | 785.97 |
| 2001-08-22 | 808.57 |
| 2001-08-23 | 810.08 |
| 2001-08-24 | 865.55 |
| 2001-08-27 | 863.45 |
| 2001-08-28 | 836.02 |
| 2001-08-29 | 825.47 |
| 2001-08-30 | 773.04 |
| 2001-08-31 | 782.68 |
| 2001-09-03 | . |
| 2001-09-04 | 750.63 |
| 2001-09-05 | 712.77 |
| 2001-09-06 | 674.62 |
| 2001-09-07 | 676.18 |
| 2001-09-10 | 682.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 650.67 |
| 2001-09-18 | 642.99 |
| 2001-09-19 | 643.68 |
| 2001-09-20 | 622.06 |
| 2001-09-21 | 597.29 |
| 2001-09-24 | 632.98 |
| 2001-09-25 | 633.11 |
| 2001-09-26 | 611.31 |
| 2001-09-27 | 587.21 |
| 2001-09-28 | 612.97 |
| 2001-10-01 | 597.43 |
| 2001-10-02 | 593.03 |
| 2001-10-03 | 657.41 |
| 2001-10-04 | 663.93 |
| 2001-10-05 | 678.34 |
| 2001-10-08 | 689.79 |
| 2001-10-09 | 669.95 |
| 2001-10-10 | 700.38 |
| 2001-10-11 | 759.09 |
| 2001-10-12 | 779.09 |
| 2001-10-15 | 761.33 |
| 2001-10-16 | 779.69 |
| 2001-10-17 | 735.33 |
| 2001-10-18 | 763.12 |
| 2001-10-19 | 767.68 |
| 2001-10-22 | 771.71 |
| 2001-10-23 | 762.64 |
| 2001-10-24 | 792.68 |
| 2001-10-25 | 818.09 |
| 2001-10-26 | 799.53 |
| 2001-10-29 | 764.66 |
| 2001-10-30 | 745.20 |
| 2001-10-31 | 757.43 |
| 2001-11-01 | 786.13 |
| 2001-11-02 | 777.51 |
| 2001-11-05 | 801.26 |
| 2001-11-06 | 819.31 |
| 2001-11-07 | 827.25 |
| 2001-11-08 | 826.88 |
| 2001-11-09 | 828.50 |
| 2001-11-12 | 836.61 |
| 2001-11-13 | 860.50 |
| 2001-11-14 | 881.27 |
| 2001-11-15 | 886.93 |
| 2001-11-16 | 901.37 |
| 2001-11-19 | 929.07 |
| 2001-11-20 | 882.60 |
| 2001-11-21 | 872.26 |
| 2001-11-22 | . |
| 2001-11-23 | 894.53 |
| 2001-11-26 | 899.54 |
| 2001-11-27 | 889.11 |
| 2001-11-28 | 846.84 |
| 2001-11-29 | 871.07 |
| 2001-11-30 | 878.20 |
| 2001-12-03 | 859.45 |
| 2001-12-04 | 897.22 |
| 2001-12-05 | 942.47 |
| 2001-12-06 | 943.56 |
| 2001-12-07 | 911.53 |
| 2001-12-10 | 894.32 |
| 2001-12-11 | 900.54 |
| 2001-12-12 | 891.67 |
| 2001-12-13 | 822.98 |
| 2001-12-14 | 824.50 |
| 2001-12-17 | 819.74 |
| 2001-12-18 | 830.91 |
| 2001-12-19 | 811.59 |
| 2001-12-20 | 774.52 |
| 2001-12-21 | 776.45 |
| 2001-12-24 | 775.21 |
| 2001-12-25 | . |
| 2001-12-26 | 779.20 |
| 2001-12-27 | 790.68 |
| 2001-12-28 | 793.37 |
| 2001-12-31 | 782.42 |
| 2002-01-01 | . |
| 2002-01-02 | 822.49 |
| 2002-01-03 | 867.06 |
| 2002-01-04 | 869.34 |
| 2002-01-07 | 851.58 |
| 2002-01-08 | 860.52 |
| 2002-01-09 | 849.81 |
| 2002-01-10 | 849.18 |
| 2002-01-11 | 828.06 |
| 2002-01-14 | 810.35 |
| 2002-01-15 | 810.15 |
| 2002-01-16 | 780.46 |
| 2002-01-17 | 798.51 |
| 2002-01-18 | 778.05 |
| 2002-01-21 | . |
| 2002-01-22 | 744.61 |
| 2002-01-23 | 770.56 |
| 2002-01-24 | 775.89 |
| 2002-01-25 | 776.01 |
| 2002-01-28 | 788.26 |
| 2002-01-29 | 760.88 |
| 2002-01-30 | 773.58 |
| 2002-01-31 | 781.15 |
| 2002-02-01 | 761.19 |
| 2002-02-04 | 723.69 |
| 2002-02-05 | 709.88 |
| 2002-02-06 | 714.53 |
| 2002-02-07 | 679.16 |
| 2002-02-08 | 681.43 |
| 2002-02-11 | 721.64 |
| 2002-02-12 | 703.07 |
| 2002-02-13 | 708.54 |
| 2002-02-14 | 693.24 |
| 2002-02-15 | 669.20 |
| 2002-02-18 | . |
| 2002-02-19 | 652.54 |
| 2002-02-20 | 653.61 |
| 2002-02-21 | 602.77 |
| 2002-02-22 | 605.06 |
| 2002-02-25 | 629.57 |
| 2002-02-26 | 626.29 |
| 2002-02-27 | 599.59 |
| 2002-02-28 | 594.15 |
| 2002-03-01 | 628.05 |
| 2002-03-04 | 678.51 |
| 2002-03-05 | 683.13 |
| 2002-03-06 | 699.44 |
| 2002-03-07 | 705.68 |
| 2002-03-08 | 729.45 |
| 2002-03-11 | 726.50 |
| 2002-03-12 | 695.12 |
| 2002-03-13 | 671.10 |
| 2002-03-14 | 674.52 |
| 2002-03-15 | 673.55 |
| 2002-03-18 | 673.28 |
| 2002-03-19 | 668.73 |
| 2002-03-20 | 643.52 |
| 2002-03-21 | 663.84 |
| 2002-03-22 | 661.09 |
| 2002-03-25 | 646.39 |
| 2002-03-26 | 656.36 |
| 2002-03-27 | 649.32 |
| 2002-03-28 | 671.68 |
| 2002-03-29 | . |
| 2002-04-01 | 693.62 |
| 2002-04-02 | 661.52 |
| 2002-04-03 | 659.20 |
| 2002-04-04 | 662.08 |
| 2002-04-05 | 639.99 |
| 2002-04-08 | 642.35 |
| 2002-04-09 | 605.83 |
| 2002-04-10 | 617.45 |
| 2002-04-11 | 597.29 |
| 2002-04-12 | 609.55 |
| 2002-04-15 | 606.74 |
| 2002-04-16 | 646.27 |
| 2002-04-17 | 666.13 |
| 2002-04-18 | 646.96 |
| 2002-04-19 | 637.15 |
| 2002-04-22 | 619.90 |
| 2002-04-23 | 590.28 |
| 2002-04-24 | 599.25 |
| 2002-04-25 | 604.31 |
| 2002-04-26 | 580.80 |
| 2002-04-29 | 580.68 |
| 2002-04-30 | 599.22 |
| 2002-05-01 | 577.99 |
| 2002-05-02 | 570.65 |
| 2002-05-03 | 551.98 |
| 2002-05-06 | 539.34 |
| 2002-05-07 | 539.82 |
| 2002-05-08 | 635.98 |
| 2002-05-09 | 613.56 |
| 2002-05-10 | 595.50 |
| 2002-05-13 | 615.56 |
| 2002-05-14 | 643.25 |
| 2002-05-15 | 646.99 |
| 2002-05-16 | 661.20 |
| 2002-05-17 | 667.19 |
| 2002-05-20 | 650.08 |
| 2002-05-21 | 635.79 |
| 2002-05-22 | 643.14 |
| 2002-05-23 | 652.44 |
| 2002-05-24 | 640.39 |
| 2002-05-27 | . |
| 2002-05-28 | 637.21 |
| 2002-05-29 | 615.66 |
| 2002-05-30 | 621.28 |
| 2002-05-31 | 615.24 |
| 2002-06-03 | 585.43 |
| 2002-06-04 | 602.75 |
| 2002-06-05 | 597.82 |
| 2002-06-06 | 574.81 |
| 2002-06-07 | 578.30 |
| 2002-06-10 | 576.63 |
| 2002-06-11 | 558.14 |
| 2002-06-12 | 574.99 |
| 2002-06-13 | 564.93 |
| 2002-06-14 | 547.07 |
| 2002-06-17 | 570.56 |
| 2002-06-18 | 557.87 |
| 2002-06-19 | 542.69 |
| 2002-06-20 | 522.68 |
| 2002-06-21 | 514.69 |
| 2002-06-24 | 520.66 |
| 2002-06-25 | 499.56 |
| 2002-06-26 | 491.65 |
| 2002-06-27 | 504.93 |
| 2002-06-28 | 510.20 |
| 2002-07-01 | 485.79 |
| 2002-07-02 | 467.75 |
| 2002-07-03 | 484.46 |
| 2002-07-04 | . |
| 2002-07-05 | 520.80 |
| 2002-07-08 | 506.91 |
| 2002-07-09 | 498.72 |
| 2002-07-10 | 500.45 |
| 2002-07-11 | 518.07 |
| 2002-07-12 | 528.28 |
| 2002-07-15 | 538.41 |
| 2002-07-16 | 539.68 |
| 2002-07-17 | 554.33 |
| 2002-07-18 | 538.92 |
| 2002-07-19 | 517.53 |
| 2002-07-22 | 497.72 |
| 2002-07-23 | 471.13 |
| 2002-07-24 | 488.34 |
| 2002-07-25 | 437.00 |
| 2002-07-26 | 429.68 |
| 2002-07-29 | 475.10 |
| 2002-07-30 | 477.46 |
| 2002-07-31 | 467.46 |
| 2002-08-01 | 435.81 |
| 2002-08-02 | 428.80 |
| 2002-08-05 | 407.03 |
| 2002-08-06 | 431.72 |
| 2002-08-07 | 449.87 |
| 2002-08-08 | 462.90 |
| 2002-08-09 | 459.43 |
| 2002-08-12 | 460.21 |
| 2002-08-13 | 458.51 |
| 2002-08-14 | 489.10 |
| 2002-08-15 | 491.79 |
| 2002-08-16 | 499.61 |
| 2002-08-19 | 511.62 |
| 2002-08-20 | 505.84 |
| 2002-08-21 | 518.97 |
| 2002-08-22 | 524.52 |
| 2002-08-23 | 504.79 |
| 2002-08-26 | 513.01 |
| 2002-08-27 | 496.66 |
| 2002-08-28 | 478.37 |
| 2002-08-29 | 495.31 |
| 2002-08-30 | 481.21 |
| 2002-09-02 | . |
| 2002-09-03 | 459.69 |
| 2002-09-04 | 472.01 |
| 2002-09-05 | 456.71 |
| 2002-09-06 | 468.29 |
| 2002-09-09 | 471.57 |
| 2002-09-10 | 478.70 |
| 2002-09-11 | 480.75 |
| 2002-09-12 | 461.82 |
| 2002-09-13 | 457.30 |
| 2002-09-16 | 446.19 |
| 2002-09-17 | 432.19 |
| 2002-09-18 | 424.07 |
| 2002-09-19 | 412.40 |
| 2002-09-20 | 422.03 |
| 2002-09-23 | 413.35 |
| 2002-09-24 | 402.40 |
| 2002-09-25 | 421.56 |
| 2002-09-26 | 406.27 |
| 2002-09-27 | 397.59 |
| 2002-09-30 | 379.04 |
| 2002-10-01 | 395.93 |
| 2002-10-02 | 371.93 |
| 2002-10-03 | 368.42 |
| 2002-10-04 | 358.02 |
| 2002-10-07 | 346.44 |
| 2002-10-08 | 336.59 |
| 2002-10-09 | 338.78 |
| 2002-10-10 | 360.49 |
| 2002-10-11 | 380.28 |
| 2002-10-14 | 378.80 |
| 2002-10-15 | 408.42 |
| 2002-10-16 | 363.65 |
| 2002-10-17 | 377.52 |
| 2002-10-18 | 381.54 |
| 2002-10-21 | 394.59 |
| 2002-10-22 | 402.63 |
| 2002-10-23 | 407.65 |
| 2002-10-24 | 419.22 |
| 2002-10-25 | 422.72 |
| 2002-10-28 | 403.85 |
| 2002-10-29 | 391.11 |
| 2002-10-30 | 403.96 |
| 2002-10-31 | 410.98 |
| 2002-11-01 | 427.90 |
| 2002-11-04 | 447.12 |
| 2002-11-05 | 453.23 |
| 2002-11-06 | 460.51 |
| 2002-11-07 | 438.95 |
| 2002-11-08 | 438.90 |
| 2002-11-11 | 419.55 |
| 2002-11-12 | 442.59 |
| 2002-11-13 | 456.72 |
| 2002-11-14 | 481.82 |
| 2002-11-15 | 485.40 |
| 2002-11-18 | 484.18 |
| 2002-11-19 | 472.03 |
| 2002-11-20 | 497.67 |
| 2002-11-21 | 530.22 |
| 2002-11-22 | 524.24 |
| 2002-11-25 | 532.42 |
| 2002-11-26 | 519.34 |
| 2002-11-27 | 536.16 |
| 2002-11-28 | . |
| 2002-11-29 | 536.90 |
| 2002-12-02 | 547.90 |
| 2002-12-03 | 521.00 |
| 2002-12-04 | 510.58 |
| 2002-12-05 | 500.86 |
| 2002-12-06 | 505.16 |
| 2002-12-09 | 474.30 |
| 2002-12-10 | 487.52 |
| 2002-12-11 | 488.55 |
| 2002-12-12 | 492.83 |
| 2002-12-13 | 474.23 |
| 2002-12-16 | 486.94 |
| 2002-12-17 | 484.75 |
| 2002-12-18 | 468.57 |
| 2002-12-19 | 458.68 |
| 2002-12-20 | 464.13 |
| 2002-12-23 | 473.29 |
| 2002-12-24 | 467.37 |
| 2002-12-25 | . |
| 2002-12-26 | 462.24 |
| 2002-12-27 | 458.03 |
| 2002-12-30 | 452.95 |
| 2002-12-31 | 455.07 |
| 2003-01-01 | . |
| 2003-01-02 | 477.39 |
| 2003-01-03 | 480.31 |
| 2003-01-06 | 498.28 |
| 2003-01-07 | 508.41 |
| 2003-01-08 | 499.51 |
| 2003-01-09 | 520.82 |
| 2003-01-10 | 529.47 |
| 2003-01-13 | 528.53 |
| 2003-01-14 | 538.16 |
| 2003-01-15 | 524.96 |
| 2003-01-16 | 514.37 |
| 2003-01-17 | 490.47 |
| 2003-01-20 | . |
| 2003-01-21 | 491.47 |
| 2003-01-22 | 486.02 |
| 2003-01-23 | 503.72 |
| 2003-01-24 | 485.09 |
| 2003-01-27 | 475.99 |
| 2003-01-28 | 489.63 |
| 2003-01-29 | 491.34 |
| 2003-01-30 | 482.80 |
| 2003-01-31 | 471.31 |
| 2003-02-03 | 473.61 |
| 2003-02-04 | 462.05 |
| 2003-02-05 | 460.71 |
| 2003-02-06 | 461.72 |
| 2003-02-07 | 454.48 |
| 2003-02-10 | 470.52 |
| 2003-02-11 | 477.03 |
| 2003-02-12 | 465.81 |
| 2003-02-13 | 461.14 |
| 2003-02-14 | 474.54 |
| 2003-02-17 | . |
| 2003-02-18 | 490.48 |
| 2003-02-19 | 491.46 |
| 2003-02-20 | 483.79 |
| 2003-02-21 | 491.85 |
| 2003-02-24 | 484.31 |
| 2003-02-25 | 476.62 |
| 2003-02-26 | 462.12 |
| 2003-02-27 | 471.32 |
| 2003-02-28 | 478.96 |
| 2003-03-03 | 472.45 |
| 2003-03-04 | 469.62 |
| 2003-03-05 | 475.64 |
| 2003-03-06 | 468.27 |
| 2003-03-07 | 464.88 |
| 2003-03-10 | 454.62 |
| 2003-03-11 | 454.98 |
| 2003-03-12 | 448.39 |
| 2003-03-13 | 472.56 |
| 2003-03-14 | 472.75 |
| 2003-03-17 | 495.34 |
| 2003-03-18 | 499.23 |
| 2003-03-19 | 496.60 |
| 2003-03-20 | 492.23 |
| 2003-03-21 | 492.57 |
| 2003-03-24 | 477.08 |
| 2003-03-25 | 486.15 |
| 2003-03-26 | 483.79 |
| 2003-03-27 | 478.01 |
| 2003-03-28 | 470.70 |
| 2003-03-31 | 461.30 |
| 2003-04-01 | 461.89 |
| 2003-04-02 | 476.00 |
| 2003-04-03 | 475.26 |
| 2003-04-04 | 476.75 |
| 2003-04-07 | 475.06 |
| 2003-04-08 | 466.23 |
| 2003-04-09 | 453.87 |
| 2003-04-10 | 455.42 |
| 2003-04-11 | 457.92 |
| 2003-04-14 | 466.45 |
| 2003-04-15 | 464.84 |
| 2003-04-16 | 465.79 |
| 2003-04-17 | 476.80 |
| 2003-04-18 | . |
| 2003-04-21 | 477.56 |
| 2003-04-22 | 490.01 |
| 2003-04-23 | 490.67 |
| 2003-04-24 | 487.80 |
| 2003-04-25 | 480.94 |
| 2003-04-28 | 495.02 |
| 2003-04-29 | 501.66 |
| 2003-04-30 | 497.94 |
| 2003-05-01 | 501.08 |
| 2003-05-02 | 506.92 |
| 2003-05-05 | 515.15 |
| 2003-05-06 | 530.02 |
| 2003-05-07 | 518.27 |
| 2003-05-08 | 507.51 |
| 2003-05-09 | 524.43 |
| 2003-05-12 | 541.41 |
| 2003-05-13 | 539.57 |
| 2003-05-14 | 544.06 |
| 2003-05-15 | 552.33 |
| 2003-05-16 | 550.78 |
| 2003-05-19 | 529.88 |
| 2003-05-20 | 531.96 |
| 2003-05-21 | 528.29 |
| 2003-05-22 | 534.29 |
| 2003-05-23 | 528.10 |
| 2003-05-26 | . |
| 2003-05-27 | 544.60 |
| 2003-05-28 | 544.51 |
| 2003-05-29 | 556.18 |
| 2003-05-30 | 554.15 |
| 2003-06-02 | 562.51 |
| 2003-06-03 | 565.50 |
| 2003-06-04 | 581.02 |
| 2003-06-05 | 586.21 |
| 2003-06-06 | 579.87 |
| 2003-06-09 | 571.19 |
| 2003-06-10 | 576.01 |
| 2003-06-11 | 582.79 |
| 2003-06-12 | 587.58 |
| 2003-06-13 | 573.04 |
| 2003-06-16 | 587.53 |
| 2003-06-17 | 589.94 |
| 2003-06-18 | 611.87 |
| 2003-06-19 | 612.04 |
| 2003-06-20 | 597.85 |
| 2003-06-23 | 575.66 |
| 2003-06-24 | 563.56 |
| 2003-06-25 | 567.28 |
| 2003-06-26 | 577.40 |
| 2003-06-27 | 569.63 |
| 2003-06-30 | 568.01 |
| 2003-07-01 | 576.56 |
| 2003-07-02 | 598.07 |
| 2003-07-03 | 588.73 |
| 2003-07-04 | . |
| 2003-07-07 | 614.07 |
| 2003-07-08 | 623.81 |
| 2003-07-09 | 630.95 |
| 2003-07-10 | 611.45 |
| 2003-07-11 | 618.68 |
| 2003-07-14 | 619.72 |
| 2003-07-15 | 616.31 |
| 2003-07-16 | 601.84 |
| 2003-07-17 | 579.93 |
| 2003-07-18 | 586.46 |
| 2003-07-21 | 582.30 |
| 2003-07-22 | 607.48 |
| 2003-07-23 | 613.87 |
| 2003-07-24 | 607.05 |
| 2003-07-25 | 617.36 |
| 2003-07-28 | 620.07 |
| 2003-07-29 | 619.18 |
| 2003-07-30 | 618.53 |
| 2003-07-31 | 624.33 |
| 2003-08-01 | 617.16 |
| 2003-08-04 | 621.74 |
| 2003-08-05 | 605.79 |
| 2003-08-06 | 581.43 |
| 2003-08-07 | 579.25 |
| 2003-08-08 | 577.48 |
| 2003-08-11 | 582.82 |
| 2003-08-12 | 589.00 |
| 2003-08-13 | 586.98 |
| 2003-08-14 | 596.55 |
| 2003-08-15 | 597.52 |
| 2003-08-18 | 611.69 |
| 2003-08-19 | 620.52 |
| 2003-08-20 | 620.29 |
| 2003-08-21 | 629.77 |
| 2003-08-22 | 627.20 |
| 2003-08-25 | 629.83 |
| 2003-08-26 | 638.64 |
| 2003-08-27 | 641.96 |
| 2003-08-28 | 646.30 |
| 2003-08-29 | 646.32 |
| 2003-09-01 | . |
| 2003-09-02 | 656.70 |
| 2003-09-03 | 671.16 |
| 2003-09-04 | 682.48 |
| 2003-09-05 | 680.21 |
| 2003-09-08 | 699.08 |
| 2003-09-09 | 693.42 |
| 2003-09-10 | 673.20 |
| 2003-09-11 | 683.02 |
| 2003-09-12 | 686.47 |
| 2003-09-15 | 680.81 |
| 2003-09-16 | 706.95 |
| 2003-09-17 | 701.07 |
| 2003-09-18 | 714.83 |
| 2003-09-19 | 706.31 |
| 2003-09-22 | 703.33 |
| 2003-09-23 | 711.33 |
| 2003-09-24 | 688.89 |
| 2003-09-25 | 682.31 |
| 2003-09-26 | 675.63 |
| 2003-09-29 | 686.28 |
| 2003-09-30 | 665.47 |
| 2003-10-01 | 678.75 |
| 2003-10-02 | 679.63 |
| 2003-10-03 | 703.23 |
| 2003-10-06 | 715.27 |
| 2003-10-07 | 725.56 |
| 2003-10-08 | 719.11 |
| 2003-10-09 | 725.18 |
| 2003-10-10 | 725.90 |
| 2003-10-13 | 732.95 |
| 2003-10-14 | 733.72 |
| 2003-10-15 | 729.25 |
| 2003-10-16 | 732.21 |
| 2003-10-17 | 718.02 |
| 2003-10-20 | 726.27 |
| 2003-10-21 | 731.11 |
| 2003-10-22 | 717.66 |
| 2003-10-23 | 711.35 |
| 2003-10-24 | 697.56 |
| 2003-10-27 | 703.06 |
| 2003-10-28 | 733.31 |
| 2003-10-29 | 738.98 |
| 2003-10-30 | 741.04 |
| 2003-10-31 | 738.84 |
| 2003-11-03 | 760.18 |
| 2003-11-04 | 757.63 |
| 2003-11-05 | 760.37 |
| 2003-11-06 | 781.07 |
| 2003-11-07 | 775.16 |
| 2003-11-10 | 762.85 |
| 2003-11-11 | 761.34 |
| 2003-11-12 | 780.72 |
| 2003-11-13 | 772.58 |
| 2003-11-14 | 759.56 |
| 2003-11-17 | 747.99 |
| 2003-11-18 | 736.44 |
| 2003-11-19 | 749.90 |
| 2003-11-20 | 744.05 |
| 2003-11-21 | 747.44 |
| 2003-11-24 | 767.88 |
| 2003-11-25 | 765.25 |
| 2003-11-26 | 771.25 |
| 2003-11-27 | . |
| 2003-11-28 | 771.94 |
| 2003-12-01 | 784.31 |
| 2003-12-02 | 779.32 |
| 2003-12-03 | 775.65 |
| 2003-12-04 | 793.74 |
| 2003-12-05 | 787.53 |
| 2003-12-08 | 794.23 |
| 2003-12-09 | 764.25 |
| 2003-12-10 | 771.55 |
| 2003-12-11 | 786.88 |
| 2003-12-12 | 793.06 |
| 2003-12-15 | 784.57 |
| 2003-12-16 | 780.38 |
| 2003-12-17 | 772.02 |
| 2003-12-18 | 794.79 |
| 2003-12-19 | 783.88 |
| 2003-12-22 | 792.14 |
| 2003-12-23 | 795.23 |
| 2003-12-24 | 792.49 |
| 2003-12-25 | . |
| 2003-12-26 | 792.07 |
| 2003-12-29 | 810.97 |
| 2003-12-30 | 805.17 |
| 2003-12-31 | 807.57 |
| 2004-01-01 | . |
| 2004-01-02 | 815.42 |
| 2004-01-05 | 837.41 |
| 2004-01-06 | 845.53 |
| 2004-01-07 | 861.32 |
| 2004-01-08 | 900.06 |
| 2004-01-09 | 900.63 |
| 2004-01-12 | 921.83 |
| 2004-01-13 | 917.50 |
| 2004-01-14 | 928.78 |
| 2004-01-15 | 928.71 |
| 2004-01-16 | 985.06 |
| 2004-01-19 | . |
| 2004-01-20 | 986.06 |
| 2004-01-21 | 970.27 |
| 2004-01-22 | 948.38 |
| 2004-01-23 | 933.78 |
| 2004-01-26 | 964.31 |
| 2004-01-27 | 945.78 |
| 2004-01-28 | 927.79 |
| 2004-01-29 | 907.78 |
| 2004-01-30 | 911.09 |
| 2004-02-02 | 916.88 |
| 2004-02-03 | 918.72 |
| 2004-02-04 | 863.06 |
| 2004-02-05 | 860.80 |
| 2004-02-06 | 891.60 |
| 2004-02-09 | 886.91 |
| 2004-02-10 | 892.21 |
| 2004-02-11 | 891.58 |
| 2004-02-12 | 881.13 |
| 2004-02-13 | 874.76 |
| 2004-02-16 | . |
| 2004-02-17 | 885.47 |
| 2004-02-18 | 881.38 |
| 2004-02-19 | 869.44 |
| 2004-02-20 | 860.60 |
| 2004-02-23 | 850.73 |
| 2004-02-24 | 848.15 |
| 2004-02-25 | 867.61 |
| 2004-02-26 | 874.98 |
| 2004-02-27 | 873.15 |
| 2004-03-01 | 884.90 |
| 2004-03-02 | 870.93 |
| 2004-03-03 | 862.95 |
| 2004-03-04 | 875.25 |
| 2004-03-05 | 869.71 |
| 2004-03-08 | 852.19 |
| 2004-03-09 | 838.81 |
| 2004-03-10 | 833.01 |
| 2004-03-11 | 825.30 |
| 2004-03-12 | 850.85 |
| 2004-03-15 | 833.10 |
| 2004-03-16 | 840.20 |
| 2004-03-17 | 857.30 |
| 2004-03-18 | 850.32 |
| 2004-03-19 | 833.31 |
| 2004-03-22 | 815.33 |
| 2004-03-23 | 815.91 |
| 2004-03-24 | 822.83 |
| 2004-03-25 | 852.04 |
| 2004-03-26 | 846.31 |
| 2004-03-29 | 868.42 |
| 2004-03-30 | 871.01 |
| 2004-03-31 | 865.50 |
| 2004-04-01 | 876.20 |
| 2004-04-02 | 902.11 |
| 2004-04-05 | 911.83 |
| 2004-04-06 | 902.53 |
| 2004-04-07 | 894.79 |
| 2004-04-08 | 893.43 |
| 2004-04-09 | . |
| 2004-04-12 | 893.36 |
| 2004-04-13 | 873.20 |
| 2004-04-14 | 865.63 |
| 2004-04-15 | 851.40 |
| 2004-04-16 | 836.49 |
| 2004-04-19 | 850.73 |
| 2004-04-20 | 821.59 |
| 2004-04-21 | 851.00 |
| 2004-04-22 | 879.92 |
| 2004-04-23 | 885.84 |
| 2004-04-26 | 877.70 |
| 2004-04-27 | 867.84 |
| 2004-04-28 | 845.61 |
| 2004-04-29 | 821.99 |
| 2004-04-30 | 791.97 |
| 2004-05-03 | 800.51 |
| 2004-05-04 | 815.33 |
| 2004-05-05 | 816.69 |
| 2004-05-06 | 813.62 |
| 2004-05-07 | 813.39 |
| 2004-05-10 | 807.56 |
| 2004-05-11 | 825.00 |
| 2004-05-12 | 819.70 |
| 2004-05-13 | 822.16 |
| 2004-05-14 | 803.47 |
| 2004-05-17 | 787.25 |
| 2004-05-18 | 796.97 |
| 2004-05-19 | 808.48 |
| 2004-05-20 | 810.41 |
| 2004-05-21 | 818.22 |
| 2004-05-24 | 820.65 |
| 2004-05-25 | 840.60 |
| 2004-05-26 | 844.77 |
| 2004-05-27 | 849.46 |
| 2004-05-28 | 849.67 |
| 2004-05-31 | . |
| 2004-06-01 | 848.91 |
| 2004-06-02 | 851.17 |
| 2004-06-03 | 840.02 |
| 2004-06-04 | 852.76 |
| 2004-06-07 | 885.53 |
| 2004-06-08 | 885.61 |
| 2004-06-09 | 872.60 |
| 2004-06-10 | 880.82 |
| 2004-06-11 | . |
| 2004-06-14 | 858.30 |
| 2004-06-15 | 867.46 |
| 2004-06-16 | 870.69 |
| 2004-06-17 | 854.52 |
| 2004-06-18 | 849.10 |
| 2004-06-21 | 836.81 |
| 2004-06-22 | 856.50 |
| 2004-06-23 | 881.42 |
| 2004-06-24 | 874.61 |
| 2004-06-25 | 874.66 |
| 2004-06-28 | 865.73 |
| 2004-06-29 | 882.98 |
| 2004-06-30 | 888.93 |
| 2004-07-01 | 869.25 |
| 2004-07-02 | 862.67 |
| 2004-07-05 | . |
| 2004-07-06 | 835.47 |
| 2004-07-07 | 842.22 |
| 2004-07-08 | 833.20 |
| 2004-07-09 | 839.29 |
| 2004-07-12 | 828.07 |
| 2004-07-13 | 828.82 |
| 2004-07-14 | 823.64 |
| 2004-07-15 | 819.70 |
| 2004-07-16 | 801.03 |
| 2004-07-19 | 793.46 |
| 2004-07-20 | 818.18 |
| 2004-07-21 | 788.47 |
| 2004-07-22 | 806.00 |
| 2004-07-23 | 789.15 |
| 2004-07-26 | 777.12 |
| 2004-07-27 | 781.99 |
| 2004-07-28 | 781.57 |
| 2004-07-29 | 791.07 |
| 2004-07-30 | 790.93 |
| 2004-08-02 | 803.09 |
| 2004-08-03 | 783.96 |
| 2004-08-04 | 789.25 |
| 2004-08-05 | 771.68 |
| 2004-08-06 | 746.91 |
| 2004-08-09 | 750.17 |
| 2004-08-10 | 765.30 |
| 2004-08-11 | 714.76 |
| 2004-08-12 | 699.83 |
| 2004-08-13 | 701.34 |
| 2004-08-16 | 715.21 |
| 2004-08-17 | 731.39 |
| 2004-08-18 | 750.06 |
| 2004-08-19 | 749.39 |
| 2004-08-20 | 756.75 |
| 2004-08-23 | 765.01 |
| 2004-08-24 | 757.78 |
| 2004-08-25 | 770.26 |
| 2004-08-26 | 764.38 |
| 2004-08-27 | 774.03 |
| 2004-08-30 | 758.00 |
| 2004-08-31 | 755.72 |
| 2004-09-01 | 762.72 |
| 2004-09-02 | 772.51 |
| 2004-09-03 | 755.75 |
| 2004-09-06 | . |
| 2004-09-07 | 763.23 |
| 2004-09-08 | 764.73 |
| 2004-09-09 | 788.82 |
| 2004-09-10 | 804.95 |
| 2004-09-13 | 808.01 |
| 2004-09-14 | 812.22 |
| 2004-09-15 | 790.36 |
| 2004-09-16 | 794.78 |
| 2004-09-17 | 782.86 |
| 2004-09-20 | 786.49 |
| 2004-09-21 | 803.24 |
| 2004-09-22 | 784.05 |
| 2004-09-23 | 783.61 |
| 2004-09-24 | 771.34 |
| 2004-09-27 | 759.19 |
| 2004-09-28 | 758.30 |
| 2004-09-29 | 767.85 |
| 2004-09-30 | 768.35 |
| 2004-10-01 | 795.80 |
| 2004-10-04 | 802.62 |
| 2004-10-05 | 803.87 |
| 2004-10-06 | 817.31 |
| 2004-10-07 | 805.33 |
| 2004-10-08 | 791.13 |
| 2004-10-11 | 798.74 |
| 2004-10-12 | 800.41 |
| 2004-10-13 | 795.86 |
| 2004-10-14 | 793.97 |
| 2004-10-15 | 793.67 |
| 2004-10-18 | 804.17 |
| 2004-10-19 | 798.00 |
| 2004-10-20 | 789.40 |
| 2004-10-21 | 798.48 |
| 2004-10-22 | 778.28 |
| 2004-10-25 | 772.13 |
| 2004-10-26 | 768.02 |
| 2004-10-27 | 792.53 |
| 2004-10-28 | 800.33 |
| 2004-10-29 | 804.62 |
| 2004-11-01 | 801.24 |
| 2004-11-02 | 804.00 |
| 2004-11-03 | 800.02 |
| 2004-11-04 | 800.19 |
| 2004-11-05 | 811.39 |
| 2004-11-08 | 811.42 |
| 2004-11-09 | 806.93 |
| 2004-11-10 | 788.30 |
| 2004-11-11 | 805.28 |
| 2004-11-12 | 820.79 |
| 2004-11-15 | 827.90 |
| 2004-11-16 | 818.86 |
| 2004-11-17 | 831.90 |
| 2004-11-18 | 837.41 |
| 2004-11-19 | 816.26 |
| 2004-11-22 | 826.74 |
| 2004-11-23 | 825.50 |
| 2004-11-24 | 835.42 |
| 2004-11-25 | . |
| 2004-11-26 | 833.00 |
| 2004-11-29 | 831.85 |
| 2004-11-30 | 825.58 |
| 2004-12-01 | 844.60 |
| 2004-12-02 | 843.84 |
| 2004-12-03 | 835.64 |
| 2004-12-06 | 842.92 |
| 2004-12-07 | 833.73 |
| 2004-12-08 | 834.85 |
| 2004-12-09 | 827.01 |
| 2004-12-10 | 818.18 |
| 2004-12-13 | 821.42 |
| 2004-12-14 | 820.25 |
| 2004-12-15 | 825.53 |
| 2004-12-16 | 824.40 |
| 2004-12-17 | 816.65 |
| 2004-12-20 | 815.25 |
| 2004-12-21 | 828.28 |
| 2004-12-22 | 830.85 |
| 2004-12-23 | 832.28 |
| 2004-12-24 | . |
| 2004-12-27 | 824.49 |
| 2004-12-28 | 823.42 |
| 2004-12-29 | 822.15 |
| 2004-12-30 | 824.54 |
| 2004-12-31 | 821.98 |
| 2005-01-03 | 819.54 |
| 2005-01-04 | 799.04 |
| 2005-01-05 | 795.86 |
| 2005-01-06 | 803.62 |
| 2005-01-07 | 802.21 |
| 2005-01-10 | 805.33 |
| 2005-01-11 | 799.51 |
| 2005-01-12 | 803.84 |
| 2005-01-13 | 799.06 |
| 2005-01-14 | 803.88 |
| 2005-01-17 | . |
| 2005-01-18 | 809.60 |
| 2005-01-19 | 778.41 |
| 2005-01-20 | 761.75 |
| 2005-01-21 | 753.00 |
| 2005-01-24 | 737.10 |
| 2005-01-25 | 733.78 |
| 2005-01-26 | 739.51 |
| 2005-01-27 | 745.79 |
#2005-01-28| 739.03
#2005-01-31| 747.98
#2005-02-01| 748.51
#2005-02-02| 748.08
#2005-02-03| 732.64
#2005-02-04| 745.49
#2005-02-07| 748.31
#2005-02-08| 753.85
#2005-02-09| 732.74
#2005-02-10| 731.28
#2005-02-11| 739.80
#2005-02-14| 750.04
#2005-02-15| 746.65
#2005-02-16| 737.78
#2005-02-17| 727.59
#2005-02-18| 721.00
#2005-02-21| .
#2005-02-22| 716.19
#2005-02-23| 714.60
#2005-02-24| 722.54
#2005-02-25| 729.72
#2005-02-28| 727.04
#2005-03-01| 732.27
#2005-03-02| 735.19
#2005-03-03| 729.19
#2005-03-04| 730.65
#2005-03-07| 747.85
#2005-03-08| 738.92
#2005-03-09| 746.41
#2005-03-10| 752.07
#2005-03-11| 745.48
#2005-03-14| 750.06
#2005-03-15| 744.05
#2005-03-16| 736.28
#2005-03-17| 732.04
#2005-03-18| 724.47
#2005-03-21| 723.26
#2005-03-22| 720.42
#2005-03-23| 717.69
#2005-03-24| 718.81
#2005-03-25| .
#2005-03-28| 719.67
#2005-03-29| 711.72
#2005-03-30| 725.49
#2005-03-31| 723.64
#2005-04-01| 714.38
#2005-04-04| 715.40
#2005-04-05| 716.24
#2005-04-06| 715.47
#2005-04-07| 726.91
#2005-04-08| 719.37
#2005-04-11| 717.26
#2005-04-12| 722.92
#2005-04-13| 708.64
#2005-04-14| 704.76
#2005-04-15| 682.41
#2005-04-18| 680.36
#2005-04-19| 691.68
#2005-04-20| 694.03
#2005-04-21| 716.41
#2005-04-22| 708.01
#2005-04-25| 714.91
#2005-04-26| 710.38
#2005-04-27| 714.82
#2005-04-28| 706.02
#2005-04-29| 708.94
#2005-05-02| 710.59
#2005-05-03| 711.79
#2005-05-04| 724.71
#2005-05-05| 727.95
#2005-05-06| 733.62
#2005-05-09| 745.69
#2005-05-10| 740.26
#2005-05-11| 751.97
#2005-05-12| 751.02
#2005-05-13| 755.21
#2005-05-16| 759.32
#2005-05-17| 761.94
#2005-05-18| 772.17
#2005-05-19| 779.17
#2005-05-20| 784.13
#2005-05-23| 786.02
#2005-05-24| 792.55
#2005-05-25| 783.28
#2005-05-26| 795.82
#2005-05-27| 793.54
#2005-05-30| .
#2005-05-31| 787.36
#2005-06-01| 797.69
#2005-06-02| 804.80
#2005-06-03| 794.16
#2005-06-06| 794.23
#2005-06-07| 792.66
#2005-06-08| 791.71
#2005-06-09| 793.68
#2005-06-10| 787.96
#2005-06-13| 790.73
#2005-06-14| 786.49
#2005-06-15| 787.79
#2005-06-16| 794.99
#2005-06-17| 795.22
#2005-06-20| 797.90
#2005-06-21| 801.82
#2005-06-22| 807.66
#2005-06-23| 802.36
#2005-06-24| 787.97
#2005-06-27| 778.24
#2005-06-28| 783.86
#2005-06-29| 790.39
#2005-06-30| 779.59
#2005-07-01| 781.71
#2005-07-04| .
#2005-07-05| 779.95
#2005-07-06| 778.15
#2005-07-07| 779.89
#2005-07-08| 797.26
#2005-07-11| 807.82
#2005-07-12| 817.08
#2005-07-13| 821.44
#2005-07-14| 820.35
#2005-07-15| 821.67
#2005-07-18| 816.21
#2005-07-19| 833.46
#2005-07-20| 831.49
#2005-07-21| 829.08
#2005-07-22| 825.82
#2005-07-25| 820.46
#2005-07-26| 830.70
#2005-07-27| 844.68
#2005-07-28| 846.99
#2005-07-29| 842.41
#2005-08-01| 844.63
#2005-08-02| 853.29
#2005-08-03| 859.34
#2005-08-04| 851.54
#2005-08-05| 843.22
#2005-08-08| 841.27
#2005-08-09| 849.21
#2005-08-10| 825.12
#2005-08-11| 830.72
#2005-08-12| 824.64
#2005-08-15| 825.38
#2005-08-16| 813.10
#2005-08-17| 816.23
#2005-08-18| 809.47
#2005-08-19| 815.86
#2005-08-22| 818.61
#2005-08-23| 823.45
#2005-08-24| 816.69
#2005-08-25| 817.63
#2005-08-26| 814.54
#2005-08-29| 822.13
#2005-08-30| 826.03
#2005-08-31| 828.11
#2005-09-01| 831.18
#2005-09-02| 829.72
#2005-09-05| .
#2005-09-06| 845.14
#2005-09-07| 851.53
#2005-09-08| 860.28
#2005-09-09| 870.19
#2005-09-12| 868.82
#2005-09-13| 871.70
#2005-09-14| 860.26
#2005-09-15| 857.37
#2005-09-16| 871.45
#2005-09-19| 859.28
#2005-09-20| 853.27
#2005-09-21| 847.56
#2005-09-22| 848.11
#2005-09-23| 857.55
#2005-09-26| 853.50
#2005-09-27| 848.59
#2005-09-28| 853.37
#2005-09-29| 857.49
#2005-09-30| 860.56
#2005-10-03| 861.03
#2005-10-04| 861.08
#2005-10-05| 847.38
#2005-10-06| 841.47
#2005-10-07| 841.72
#2005-10-10| 830.13
#2005-10-11| 818.07
#2005-10-12| 809.32
#2005-10-13| 807.93
#2005-10-14| 812.06
#2005-10-17| 811.96
#2005-10-18| 808.15
#2005-10-19| 826.22
#2005-10-20| 818.85
#2005-10-21| 827.49
#2005-10-24| 837.41
#2005-10-25| 832.14
#2005-10-26| 826.24
#2005-10-27| 817.05
#2005-10-28| 814.05
#2005-10-31| 828.09
#2005-11-01| 827.85
#2005-11-02| 842.42
#2005-11-03| 858.05
#2005-11-04| 865.77
#2005-11-07| 863.99
#2005-11-08| 864.38
#2005-11-09| 865.81
#2005-11-10| 861.27
#2005-11-11| 866.52
#2005-11-14| 859.40
#2005-11-15| 852.10
#2005-11-16| 852.41
#2005-11-17| 868.19
#2005-11-18| 868.39
#2005-11-21| 871.20
#2005-11-22| 876.53
#2005-11-23| 885.03
#2005-11-24| .
#2005-11-25| 886.57
#2005-11-28| 877.62
#2005-11-29| 876.04
#2005-11-30| 876.00
#2005-12-01| 882.51
#2005-12-02| 878.32
#2005-12-05| 872.49
#2005-12-06| 875.61
#2005-12-07| 874.74
#2005-12-08| 870.83
#2005-12-09| 872.27
#2005-12-12| 873.15
#2005-12-13| 872.49
#2005-12-14| 876.34
#2005-12-15| 875.67
#2005-12-16| 866.10
#2005-12-19| 855.30
#2005-12-20| 852.55
#2005-12-21| 854.23
#2005-12-22| 860.87
#2005-12-23| 865.19
#2005-12-26| .
#2005-12-27| 855.28
#2005-12-28| 856.12
#2005-12-29| 852.40
#2005-12-30| 845.71
#2006-01-02| .
#2006-01-03| 860.14
#2006-01-04| 879.83
#2006-01-05| 887.69
#2006-01-06| 913.25
#2006-01-09| 923.31
#2006-01-10| 923.73
#2006-01-11| 941.72
#2006-01-12| 933.00
#2006-01-13| 933.08
#2006-01-16| .
#2006-01-17| 919.74
#2006-01-18| 925.57
#2006-01-19| 939.41
#2006-01-20| 904.44
#2006-01-23| 895.86
#2006-01-24| 907.29
#2006-01-25| 913.81
#2006-01-26| 914.11
#2006-01-27| 917.80
#2006-01-30| 923.21
#2006-01-31| 916.06
#2006-02-01| 921.10
#2006-02-02| 902.51
#2006-02-03| 893.02
#2006-02-06| 883.81
#2006-02-07| 889.61
#2006-02-08| 920.74
#2006-02-09| 916.31
#2006-02-10| 921.67
#2006-02-13| 914.40
#2006-02-14| 929.76
#2006-02-15| 935.44
#2006-02-16| 941.28
#2006-02-17| 932.42
#2006-02-20| .
#2006-02-21| 920.23
#2006-02-22| 933.51
#2006-02-23| 929.11
#2006-02-24| 932.98
#2006-02-27| 940.70
#2006-02-28| 935.16
#2006-03-01| 966.19
#2006-03-02| 964.52
#2006-03-03| 967.22
#2006-03-06| 962.84
#2006-03-07| 955.39
#2006-03-08| 957.23
#2006-03-09| 941.96
#2006-03-10| 946.43
#2006-03-13| 948.94
#2006-03-14| 969.20
#2006-03-15| 985.18
#2006-03-16| 983.92
#2006-03-17| 992.59
#2006-03-20| 993.62
#2006-03-21| 979.96
#2006-03-22| 981.45
#2006-03-23| 982.86
#2006-03-24| 988.85
#2006-03-27| 994.20
#2006-03-28| 982.15
#2006-03-29| 999.71
#2006-03-30|1005.70
#2006-03-31| 998.92
#2006-04-03|1004.17
#2006-04-04|1000.38
#2006-04-05|1001.94
#2006-04-06|1001.39
#2006-04-07| 992.41
#2006-04-10| 987.26
#2006-04-11| 987.33
#2006-04-12| 990.09
#2006-04-13| 998.27
#2006-04-14| .
#2006-04-17| 983.65
#2006-04-18|1006.77
#2006-04-19|1000.06
#2006-04-20| 993.50
#2006-04-21| 983.84
#2006-04-24| 980.24
#2006-04-25| 975.60
#2006-04-26| 984.93
#2006-04-27| 988.98
#2006-04-28| 979.20
#2006-05-01| 975.30
#2006-05-02| 986.59
#2006-05-03| 996.55
#2006-05-04|1006.49
#2006-05-05|1007.97
#2006-05-08|1007.81
#2006-05-09|1007.71
#2006-05-10| 982.53
#2006-05-11| 945.28
#2006-05-12| 941.19
#2006-05-15| 939.72
#2006-05-16| 932.15
#2006-05-17| 917.83
#2006-05-18| 909.36
#2006-05-19| 921.75
#2006-05-22| 912.18
#2006-05-23| 902.97
#2006-05-24| 904.64
#2006-05-25| 919.10
#2006-05-26| 920.16
#2006-05-29| .
#2006-05-30| 897.44
#2006-05-31| 901.57
#2006-06-01| 933.94
#2006-06-02| 933.07
#2006-06-05| 911.25
#2006-06-06| 915.77
#2006-06-07| 898.33
#2006-06-08| 888.53
#2006-06-09| 884.63
#2006-06-12| 848.87
#2006-06-13| 847.15
#2006-06-14| 863.02
#2006-06-15| 893.23
#2006-06-16| 880.80
#2006-06-19| 870.15
#2006-06-20| 869.18
#2006-06-21| 882.11
#2006-06-22| 860.37
#2006-06-23| 853.92
#2006-06-26| 858.30
#2006-06-27| 839.78
#2006-06-28| 844.65
#2006-06-29| 874.88
#2006-06-30| 870.23
#2006-07-03| 878.48
#2006-07-04| .
#2006-07-05| 857.95
#2006-07-06| 861.51
#2006-07-07| 845.60
#2006-07-10| 826.81
#2006-07-11| 825.81
#2006-07-12| 810.36
#2006-07-13| 798.33
#2006-07-14| 795.23
#2006-07-17| 798.59
#2006-07-18| 800.35
#2006-07-19| 806.78
#2006-07-20| 807.85
#2006-07-21| 786.87
#2006-07-24| 806.64
#2006-07-25| 805.11
#2006-07-26| 795.81
#2006-07-27| 787.55
#2006-07-28| 809.80
#2006-07-31| 807.08
#2006-08-01| 789.49
#2006-08-02| 793.93
#2006-08-03| 800.75
#2006-08-04| 793.56
#2006-08-07| 794.20
#2006-08-08| 785.38
#2006-08-09| 821.62
#2006-08-10| 822.70
#2006-08-11| 817.42
#2006-08-14| 829.87
#2006-08-15| 859.50
#2006-08-16| 885.28
#2006-08-17| 880.83
#2006-08-18| 883.69
#2006-08-21| 879.75
#2006-08-22| 883.58
#2006-08-23| 872.43
#2006-08-24| 878.62
#2006-08-25| 881.41
#2006-08-28| 889.75
#2006-08-29| 900.99
#2006-08-30| 909.12
#2006-08-31| 905.31
#2006-09-01| 911.03
#2006-09-04| .
#2006-09-05| 915.29
#2006-09-06| 893.39
#2006-09-07| 884.83
#2006-09-08| 892.33
#2006-09-11| 899.65
#2006-09-12| 923.99
#2006-09-13| 922.74
#2006-09-14| 928.44
#2006-09-15| 928.82
#2006-09-18| 928.46
#2006-09-19| 929.43
#2006-09-20| 949.48
#2006-09-21| 945.41
#2006-09-22| 938.51
#2006-09-25| 952.70
#2006-09-26| 956.75
#2006-09-27| 951.42
#2006-09-28| 952.32
#2006-09-29| 940.67
#2006-10-02| 929.80
#2006-10-03| 941.10
#2006-10-04| 956.98
#2006-10-05| 964.78
#2006-10-06| 964.36
#2006-10-09| 965.80
#2006-10-10| 968.25
#2006-10-11| 972.07
#2006-10-12| 984.42
#2006-10-13| 993.48
#2006-10-16| 989.92
#2006-10-17| 977.27
#2006-10-18| 959.27
#2006-10-19| 956.63
#2006-10-20| 959.14
#2006-10-23| 955.53
#2006-10-24| 946.40
#2006-10-25| 943.78
#2006-10-26| 948.81
#2006-10-27| 930.57
#2006-10-30| 930.39
#2006-10-31| 931.47
#2006-11-01| 923.32
#2006-11-02| 924.67
#2006-11-03| 922.33
#2006-11-06| 941.35
#2006-11-07| 943.12
#2006-11-08| 942.66
#2006-11-09| 958.59
#2006-11-10| 960.27
#2006-11-13| 965.04
#2006-11-14| 977.93
#2006-11-15| 984.65
#2006-11-16| 997.66
#2006-11-17| 991.52
#2006-11-20| 992.30
#2006-11-21| 989.28
#2006-11-22| 995.84
#2006-11-23| .
#2006-11-24| 994.69
#2006-11-27| 963.72
#2006-11-28| 978.74
#2006-11-29| 988.75
#2006-11-30| 987.60
#2006-12-01| 976.94
#2006-12-04| 992.49
#2006-12-05| 997.74
#2006-12-06|1001.07
#2006-12-07| 989.12
#2006-12-08| 989.27
#2006-12-11| 988.69
#2006-12-12| 980.70
#2006-12-13| 978.62
#2006-12-14| 988.71
#2006-12-15| 991.85
#2006-12-18| 989.93
#2006-12-19| 983.33
#2006-12-20| 979.36
#2006-12-21| 977.93
#2006-12-22| 965.28
#2006-12-25| .
#2006-12-26| 969.91
#2006-12-27| 974.05
#2006-12-28| 976.57
#2006-12-29| 974.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 982.54
#2007-01-04|1006.59
#2007-01-05| 992.37
#2007-01-08| 991.01
#2007-01-09| 984.54
#2007-01-10| 993.21
#2007-01-11|1001.15
#2007-01-12|1007.17
#2007-01-15| .
#2007-01-16| 993.69
#2007-01-17| 972.54
#2007-01-18| 958.98
#2007-01-19| 970.98
#2007-01-22| 959.81
#2007-01-23| 947.76
#2007-01-24| 973.34
#2007-01-25| 959.98
#2007-01-26| 959.31
#2007-01-29| 953.79
#2007-01-30| 963.31
#2007-01-31| 972.19
#2007-02-01| 970.89
#2007-02-02| 979.31
#2007-02-05| 989.53
#2007-02-06| 988.92
#2007-02-07|1005.23
#2007-02-08|1011.19
#2007-02-09| 995.84
#2007-02-12| 987.37
#2007-02-13| 984.54
#2007-02-14| 998.42
#2007-02-15|1007.71
#2007-02-16|1010.86
#2007-02-19| .
#2007-02-20|1015.10
#2007-02-21|1005.82
#2007-02-22|1008.86
#2007-02-23|1013.72
#2007-02-26|1006.08
#2007-02-27| 955.37
#2007-02-28| 960.40
#2007-03-01| 957.98
#2007-03-02| 940.28
#2007-03-05| 937.04
#2007-03-06| 955.60
#2007-03-07| 955.86
#2007-03-08| 962.54
#2007-03-09| 960.64
#2007-03-12| 965.63
#2007-03-13| 954.57
#2007-03-14| 969.19
#2007-03-15| 971.39
#2007-03-16| 972.46
#2007-03-19| 978.90
#2007-03-20| 987.55
#2007-03-21|1001.94
#2007-03-22| 984.81
#2007-03-23| 980.46
#2007-03-26| 983.95
#2007-03-27| 975.96
#2007-03-28| 970.23
#2007-03-29| 963.79
#2007-03-30| 966.70
#2007-04-02| 966.62
#2007-04-03| 979.91
#2007-04-04| 983.81
#2007-04-05| 983.73
#2007-04-06| .
#2007-04-09| 984.68
#2007-04-10| 984.47
#2007-04-11| 974.60
#2007-04-12| 981.20
#2007-04-13| 993.61
#2007-04-16| 999.30
#2007-04-17|1002.28
#2007-04-18|1002.63
#2007-04-19| 999.24
#2007-04-20|1004.81
#2007-04-23| 993.91
#2007-04-24| 997.13
#2007-04-25|1018.25
#2007-04-26|1017.09
#2007-04-27|1017.77
#2007-04-30|1001.90
#2007-05-01|1005.14
#2007-05-02|1022.45
#2007-05-03|1023.17
#2007-05-04|1026.52
#2007-05-07|1024.48
#2007-05-08|1032.65
#2007-05-09|1007.67
#2007-05-10| 997.36
#2007-05-11|1014.45
#2007-05-14|1003.99
#2007-05-15| 997.93
#2007-05-16|1012.95
#2007-05-17|1009.28
#2007-05-18|1013.22
#2007-05-21|1025.37
#2007-05-22|1026.40
#2007-05-23|1011.93
#2007-05-24| 988.78
#2007-05-25| 992.49
#2007-05-28| .
#2007-05-29|1006.69
#2007-05-30|1012.53
#2007-05-31|1024.08
#2007-06-01|1025.60
#2007-06-04|1028.67
#2007-06-05|1031.38
#2007-06-06|1017.92
#2007-06-07| 993.20
#2007-06-08|1012.45
#2007-06-11|1009.68
#2007-06-12|1004.86
#2007-06-13|1021.85
#2007-06-14|1028.96
#2007-06-15|1041.18
#2007-06-18|1035.16
#2007-06-19|1038.02
#2007-06-20|1031.70
#2007-06-21|1038.99
#2007-06-22|1025.99
#2007-06-25|1024.02
#2007-06-26|1024.77
#2007-06-27|1033.23
#2007-06-28|1043.82
#2007-06-29|1041.72
#2007-07-02|1050.66
#2007-07-03|1056.01
#2007-07-04| .
#2007-07-05|1058.09
#2007-07-06|1062.25
#2007-07-09|1063.12
#2007-07-10|1054.46
#2007-07-11|1068.99
#2007-07-12|1103.29
#2007-07-13|1103.06
#2007-07-16|1100.63
#2007-07-17|1097.10
#2007-07-18|1091.16
#2007-07-19|1103.11
#2007-07-20|1092.17
#2007-07-23|1101.88
#2007-07-24|1087.66
#2007-07-25|1081.19
#2007-07-26|1067.55
#2007-07-27|1044.90
#2007-07-30|1064.15
#2007-07-31|1045.25
#2007-08-01|1058.00
#2007-08-02|1072.07
#2007-08-03|1043.34
#2007-08-06|1050.26
#2007-08-07|1046.18
#2007-08-08|1088.92
#2007-08-09|1069.18
#2007-08-10|1065.04
#2007-08-13|1064.35
#2007-08-14|1040.53
#2007-08-15|1017.77
#2007-08-16|1008.02
#2007-08-17|1032.61
#2007-08-20|1030.79
#2007-08-21|1032.84
#2007-08-22|1043.64
#2007-08-23|1043.67
#2007-08-24|1060.16
#2007-08-27|1064.04
#2007-08-28|1038.91
#2007-08-29|1061.35
#2007-08-30|1068.40
#2007-08-31|1084.60
#2007-09-03| .
#2007-09-04|1099.96
#2007-09-05|1091.55
#2007-09-06|1092.27
#2007-09-07|1076.76
#2007-09-10|1075.41
#2007-09-11|1095.34
#2007-09-12|1087.46
#2007-09-13|1083.92
#2007-09-14|1082.98
#2007-09-17|1077.58
#2007-09-18|1099.76
#2007-09-19|1101.39
#2007-09-20|1106.74
#2007-09-21|1111.14
#2007-09-24|1106.85
#2007-09-25|1119.27
#2007-09-26|1132.11
#2007-09-27|1143.12
#2007-09-28|1140.12
#2007-10-01|1143.20
#2007-10-02|1143.39
#2007-10-03|1134.34
#2007-10-04|1133.25
#2007-10-05|1148.69
#2007-10-08|1145.00
#2007-10-09|1153.72
#2007-10-10|1155.08
#2007-10-11|1142.23
#2007-10-12|1150.58
#2007-10-15|1143.29
#2007-10-16|1129.43
#2007-10-17|1138.39
#2007-10-18|1142.42
#2007-10-19|1107.32
#2007-10-22|1111.05
#2007-10-23|1120.71
#2007-10-24|1100.89
#2007-10-25|1100.99
#2007-10-26|1119.54
#2007-10-29|1133.56
#2007-10-30|1132.15
#2007-10-31|1146.64
#2007-11-01|1114.94
#2007-11-02|1125.08
#2007-11-05|1128.20
#2007-11-06|1153.42
#2007-11-07|1115.72
#2007-11-08|1048.68
#2007-11-09|1011.39
#2007-11-12|1011.30
#2007-11-13|1054.78
#2007-11-14|1049.53
#2007-11-15|1045.27
#2007-11-16|1059.87
#2007-11-19|1043.61
#2007-11-20|1030.22
#2007-11-21|1008.49
#2007-11-22| .
#2007-11-23|1024.10
#2007-11-26| 993.27
#2007-11-27|1000.87
#2007-11-28|1025.82
#2007-11-29|1028.21
#2007-11-30|1025.54
#2007-12-03|1012.51
#2007-12-04| 995.09
#2007-12-05|1014.86
#2007-12-06|1024.72
#2007-12-07|1018.83
#2007-12-10|1027.99
#2007-12-11|1023.94
#2007-12-12|1041.25
#2007-12-13|1036.84
#2007-12-14|1023.23
#2007-12-17|1001.89
#2007-12-18|1006.46
#2007-12-19|1008.32
#2007-12-20|1017.34
#2007-12-21|1032.51
#2007-12-24|1036.63
#2007-12-25| .
#2007-12-26|1035.59
#2007-12-27|1016.56
#2007-12-28|1013.70
#2007-12-31|1001.88
#2008-01-01| .
#2008-01-02| 980.97
#2008-01-03| 979.40
#2008-01-04| 949.52
#2008-01-07| 941.35
#2008-01-08| 921.29
#2008-01-09| 944.82
#2008-01-10| 948.88
#2008-01-11| 935.09
#2008-01-14| 954.83
#2008-01-15| 939.07
#2008-01-16| 922.28
#2008-01-17| 898.71
#2008-01-18| 891.60
#2008-01-21| .
#2008-01-22| 859.35
#2008-01-23| 849.96
#2008-01-24| 897.68
#2008-01-25| 881.46
#2008-01-28| 891.96
#2008-01-29| 897.90
#2008-01-30| 901.53
#2008-01-31| 918.46
#2008-02-01| 936.79
#2008-02-04| 912.11
#2008-02-05| 881.32
#2008-02-06| 873.60
#2008-02-07| 882.73
#2008-02-08| 891.91
#2008-02-11| 896.98
#2008-02-12| 890.89
#2008-02-13| 914.88
#2008-02-14| 894.71
#2008-02-15| 892.83
#2008-02-18| .
#2008-02-19| 885.45
#2008-02-20| 901.02
#2008-02-21| 892.24
#2008-02-22| 908.01
#2008-02-25| 917.65
#2008-02-26| 922.68
#2008-02-27| 937.42
#2008-02-28| 924.21
#2008-02-29| 901.65
#2008-03-03| 891.77
#2008-03-04| 889.98
#2008-03-05| 895.19
#2008-03-06| 878.46
#2008-03-07| 876.53
#2008-03-10| 863.74
#2008-03-11| 896.04
#2008-03-12| 895.25
#2008-03-13| 896.43
#2008-03-14| 874.45
#2008-03-17| 866.22
#2008-03-18| 908.52
#2008-03-19| 871.79
#2008-03-20| 882.07
#2008-03-21| .
#2008-03-24| 913.97
#2008-03-25| 924.14
#2008-03-26| 904.71
#2008-03-27| 885.37
#2008-03-28| 879.53
#2008-03-31| 884.70
#2008-04-01| 913.48
#2008-04-02| 913.71
#2008-04-03| 906.68
#2008-04-04| 909.00
#2008-04-07| 899.72
#2008-04-08| 902.15
#2008-04-09| 884.52
#2008-04-10| 896.49
#2008-04-11| 874.95
#2008-04-14| 874.00
#2008-04-15| 868.34
#2008-04-16| 895.22
#2008-04-17| 891.96
#2008-04-18| 911.92
#2008-04-21| 922.19
#2008-04-22| 913.15
#2008-04-23| 926.39
#2008-04-24| 943.64
#2008-04-25| 941.32
#2008-04-28| 936.94
#2008-04-29| 948.25
#2008-04-30| 949.13
#2008-05-01| 974.19
#2008-05-02| 975.01
#2008-05-05| 962.67
#2008-05-06| 971.32
#2008-05-07| 951.67
#2008-05-08| 954.76
#2008-05-09| 946.36
#2008-05-12| 959.08
#2008-05-13| 958.81
#2008-05-14| 958.43
#2008-05-15| 982.45
#2008-05-16| 993.97
#2008-05-19| 995.75
#2008-05-20| 974.55
#2008-05-21| 958.86
#2008-05-22| 962.43
#2008-05-23| 959.83
#2008-05-26| .
#2008-05-27| 976.51
#2008-05-28| 976.19
#2008-05-29| 990.78
#2008-05-30| 998.52
#2008-06-02| 979.26
#2008-06-03| 974.27
#2008-06-04| 986.74
#2008-06-05|1007.02
#2008-06-06| 972.03
#2008-06-09| 972.44
#2008-06-10| 972.26
#2008-06-11| 950.98
#2008-06-12| 968.99
#2008-06-13| 986.20
#2008-06-16| 983.12
#2008-06-17| 971.63
#2008-06-18| 955.10
#2008-06-19| 961.01
#2008-06-20| 932.77
#2008-06-23| 923.02
#2008-06-24| 910.95
#2008-06-25| 923.09
#2008-06-26| 889.40
#2008-06-27| 885.14
#2008-06-30| 871.99
#2008-07-01| 870.61
#2008-07-02| 856.00
#2008-07-03| 863.11
#2008-07-04| .
#2008-07-07| 855.35
#2008-07-08| 869.68
#2008-07-09| 835.66
#2008-07-10| 850.88
#2008-07-11| 844.87
#2008-07-14| 830.51
#2008-07-15| 822.38
#2008-07-16| 829.32
#2008-07-17| 834.86
#2008-07-18| 833.02
#2008-07-21| 837.39
#2008-07-22| 830.85
#2008-07-23| 841.82
#2008-07-24| 862.70
#2008-07-25| 894.39
#2008-07-28| 879.59
#2008-07-29| 899.82
#2008-07-30| 899.76
#2008-07-31| 897.45
#2008-08-01| 899.55
#2008-08-04| 888.69
#2008-08-05| 914.00
#2008-08-06| 935.64
#2008-08-07| 921.35
#2008-08-08| 945.09
#2008-08-11| 953.49
#2008-08-12| 948.46
#2008-08-13| 948.00
#2008-08-14| 960.45
#2008-08-15| 968.69
#2008-08-18| 952.49
#2008-08-19| 940.26
#2008-08-20| 940.91
#2008-08-21| 942.66
#2008-08-22| 955.56
#2008-08-25| 933.62
#2008-08-26| 929.27
#2008-08-27| 938.16
#2008-08-28| 945.05
#2008-08-29| 925.24
#2008-09-01| .
#2008-09-02| 908.98
#2008-09-03| 880.57
#2008-09-04| 849.41
#2008-09-05| 845.73
#2008-09-08| 861.79
#2008-09-09| 841.84
#2008-09-10| 846.32
#2008-09-11| 857.28
#2008-09-12| 861.08
#2008-09-15| 824.45
#2008-09-16| 835.10
#2008-09-17| 790.76
#2008-09-18| 829.69
#2008-09-19| 877.06
#2008-09-22| 833.64
#2008-09-23| 820.93
#2008-09-24| 819.02
#2008-09-25| 842.27
#2008-09-26| 840.76
#2008-09-29| 756.55
#2008-09-30| 794.44
#2008-10-01| 775.84
#2008-10-02| 743.34
#2008-10-03| 745.56
#2008-10-06| 719.08
#2008-10-07| 671.90
#2008-10-08| 665.32
#2008-10-09| 634.15
#2008-10-10| 629.79
#2008-10-13| 703.83
#2008-10-14| 676.89
#2008-10-15| 610.16
#2008-10-16| 647.53
#2008-10-17| 659.78
#2008-10-20| 685.19
#2008-10-21| 639.32
#2008-10-22| 618.65
#2008-10-23| 611.09
#2008-10-24| 586.75
#2008-10-27| 576.27
#2008-10-28| 654.21
#2008-10-29| 636.10
#2008-10-30| 642.87
#2008-10-31| 643.23
#2008-11-03| 629.05
#2008-11-04| 655.86
#2008-11-05| 616.87
#2008-11-06| 588.59
#2008-11-07| 615.46
#2008-11-10| 608.70
#2008-11-11| 596.04
#2008-11-12| 561.38
#2008-11-13| 591.74
#2008-11-14| 565.11
#2008-11-17| 549.39
#2008-11-18| 549.29
#2008-11-19| 510.93
#2008-11-20| 488.32
#2008-11-21| 508.10
#2008-11-24| 554.75
#2008-11-25| 542.95
#2008-11-26| 570.12
#2008-11-27| .
#2008-11-28| 572.73
#2008-12-01| 519.93
#2008-12-02| 534.79
#2008-12-03| 548.91
#2008-12-04| 532.78
#2008-12-05| 556.68
#2008-12-08| 589.38
#2008-12-09| 585.32
#2008-12-10| 593.84
#2008-12-11| 573.02
#2008-12-12| 581.09
#2008-12-15| 575.31
#2008-12-16| 603.85
#2008-12-17| 591.10
#2008-12-18| 580.53
#2008-12-19| 586.04
#2008-12-22| 574.24
#2008-12-23| 568.41
#2008-12-24| 570.19
#2008-12-25| .
#2008-12-26| 572.23
#2008-12-29| 564.38
#2008-12-30| 576.33
#2008-12-31| 587.66
#2009-01-01| .
#2009-01-02| 611.99
#2009-01-05| 613.90
#2009-01-06| 634.67
#2009-01-07| 614.09
#2009-01-08| 618.12
#2009-01-09| 599.28
#2009-01-12| 588.28
#2009-01-13| 588.37
#2009-01-14| 563.91
#2009-01-15| 575.70
#2009-01-16| 583.60
#2009-01-19| .
#2009-01-20| 552.99
#2009-01-21| 581.41
#2009-01-22| 578.18
#2009-01-23| 592.66
#2009-01-26| 599.02
#2009-01-27| 603.91
#2009-01-28| 621.33
#2009-01-29| 591.10
#2009-01-30| 564.58
#2009-02-02| 574.65
#2009-02-03| 573.19
#2009-02-04| 574.84
#2009-02-05| 591.74
#2009-02-06| 614.03
#2009-02-09| 613.32
#2009-02-10| 584.93
#2009-02-11| 584.68
#2009-02-12| 589.64
#2009-02-13| 589.57
#2009-02-16| .
#2009-02-17| 562.79
#2009-02-18| 560.14
#2009-02-19| 548.17
#2009-02-20| 548.39
#2009-02-23| 526.53
#2009-02-24| 553.04
#2009-02-25| 546.90
#2009-02-26| 541.56
#2009-02-27| 542.02
#2009-03-02| 524.07
#2009-03-03| 527.40
#2009-03-04| 554.26
#2009-03-05| 535.89
#2009-03-06| 524.41
#2009-03-09| 511.15
#2009-03-10| 550.59
#2009-03-11| 561.35
#2009-03-12| 581.69
#2009-03-13| 580.20
#2009-03-16| 571.54
#2009-03-17| 598.50
#2009-03-18| 611.33
#2009-03-19| 606.98
#2009-03-20| 593.95
#2009-03-23| 628.18
#2009-03-24| 619.12
#2009-03-25| 620.93
#2009-03-26| 644.55
#2009-03-27| 631.33
#2009-03-30| 607.47
#2009-03-31| 621.43
#2009-04-01| 643.85
#2009-04-02| 674.78
#2009-04-03| 679.85
#2009-04-06| 663.21
#2009-04-07| 637.30
#2009-04-08| 652.62
#2009-04-09| 677.50
#2009-04-10| .
#2009-04-13| 671.03
#2009-04-14| 666.42
#2009-04-15| 665.77
#2009-04-16| 682.42
#2009-04-17| 680.51
#2009-04-20| 653.95
#2009-04-21| 670.38
#2009-04-22| 665.43
#2009-04-23| 672.28
#2009-04-24| 697.29
#2009-04-27| 704.06
#2009-04-28| 698.71
#2009-04-29| 716.83
#2009-04-30| 710.70
#2009-05-01| 714.49
#2009-05-04| 719.87
#2009-05-05| 727.40
#2009-05-06| 732.23
#2009-05-07| 704.63
#2009-05-08| 700.61
#2009-05-11| 694.96
#2009-05-12| 689.70
#2009-05-13| 666.47
#2009-05-14| 675.61
#2009-05-15| 672.73
#2009-05-18| 699.26
#2009-05-19| 705.65
#2009-05-20| 702.69
#2009-05-21| 688.06
#2009-05-22| 683.90
#2009-05-25| .
#2009-05-26| 708.70
#2009-05-27| 699.73
#2009-05-28| 708.19
#2009-05-29| 714.07
#2009-06-01| 741.37
#2009-06-02| 738.26
#2009-06-03| 727.39
#2009-06-04| 743.34
#2009-06-05| 745.79
#2009-06-08| 744.32
#2009-06-09| 757.04
#2009-06-10| 751.69
#2009-06-11| 756.39
#2009-06-12| 753.55
#2009-06-15| 732.45
#2009-06-16| 719.57
#2009-06-17| 727.73
#2009-06-18| 725.21
#2009-06-19| 726.15
#2009-06-22| 706.14
#2009-06-23| 713.16
#2009-06-24| 723.01
#2009-06-25| 740.29
#2009-06-26| 739.55
#2009-06-29| 741.44
#2009-06-30| 730.35
#2009-07-01| 731.51
#2009-07-02| 718.11
#2009-07-03| .
#2009-07-06| 719.01
#2009-07-07| 701.67
#2009-07-08| 698.27
#2009-07-09| 699.30
#2009-07-10| 705.19
#2009-07-13| 715.71
#2009-07-14| 723.06
#2009-07-15| 757.24
#2009-07-16| 765.52
#2009-07-17| 775.36
#2009-07-20| 787.70
#2009-07-21| 799.15
#2009-07-22| 797.85
#2009-07-23| 806.98
#2009-07-24| 806.92
#2009-07-27| 800.44
#2009-07-28| 802.90
#2009-07-29| 795.90
#2009-07-30| 808.65
#2009-07-31| 806.98
#2009-08-03| 821.17
#2009-08-04| 815.45
#2009-08-05| 804.93
#2009-08-06| 803.56
#2009-08-07| 805.21
#2009-08-10| 792.24
#2009-08-11| 780.50
#2009-08-12| 791.17
#2009-08-13| 798.36
#2009-08-14| 788.03
#2009-08-17| 765.58
#2009-08-18| 777.70
#2009-08-19| 783.70
#2009-08-20| 803.97
#2009-08-21| 812.00
#2009-08-24| 807.45
#2009-08-25| 804.99
#2009-08-26| 804.49
#2009-08-27| 801.30
#2009-08-28| 802.18
#2009-08-31| 786.04
#2009-09-01| 769.82
#2009-09-02| 782.76
#2009-09-03| 783.32
#2009-09-04| 795.91
#2009-09-07| .
#2009-09-08| 802.93
#2009-09-09| 813.88
#2009-09-10| 832.94
#2009-09-11| 838.58
#2009-09-14| 830.87
#2009-09-15| 836.46
#2009-09-16| 844.02
#2009-09-17| 839.46
#2009-09-18| 837.83
#2009-09-21| 845.50
#2009-09-22| 840.19
#2009-09-23| 825.11
#2009-09-24| 818.57
#2009-09-25| 816.09
#2009-09-28| 843.09
#2009-09-29| 834.55
#2009-09-30| 838.56
#2009-10-01| 813.85
#2009-10-02| 797.76
#2009-10-05| 811.64
#2009-10-06| 828.24
#2009-10-07| 829.94
#2009-10-08| 828.14
#2009-10-09| 837.96
#2009-10-12| 834.94
#2009-10-13| 832.87
#2009-10-14| 850.29
#2009-10-15| 850.76
#2009-10-16| 838.52
#2009-10-19| 849.54
#2009-10-20| 842.66
#2009-10-21| 836.74
#2009-10-22| 842.96
#2009-10-23| 836.96
#2009-10-26| 824.32
#2009-10-27| 817.60
#2009-10-28| 809.36
#2009-10-29| 830.92
#2009-10-30| 806.99
#2009-11-02| 814.85
#2009-11-03| 819.78
#2009-11-04| 823.22
#2009-11-05| 849.98
#2009-11-06| 845.67
#2009-11-09| 858.02
#2009-11-10| 848.83
#2009-11-11| 859.55
#2009-11-12| 850.62
#2009-11-13| 864.32
#2009-11-16| 867.31
#2009-11-17| 875.64
#2009-11-18| 868.82
#2009-11-19| 857.07
#2009-11-20| 851.93
#2009-11-23| 862.77
#2009-11-24| 858.34
#2009-11-25| 860.99
#2009-11-26| .
#2009-11-27| 849.38
#2009-11-30| 849.47
#2009-12-01| 864.81
#2009-12-02| 866.66
#2009-12-03| 860.84
#2009-12-04| 873.77
#2009-12-07| 872.71
#2009-12-08| 863.75
#2009-12-09| 865.70
#2009-12-10| 872.32
#2009-12-11| 867.16
#2009-12-14| 869.24
#2009-12-15| 863.97
#2009-12-16| 862.88
#2009-12-17| 854.35
#2009-12-18| 861.94
#2009-12-21| 874.33
#2009-12-22| 878.47
#2009-12-23| 878.89
#2009-12-24| 884.24
#2009-12-25| .
#2009-12-28| 886.00
#2009-12-29| 887.03
#2009-12-30| 890.07
#2009-12-31| 882.08
#2010-01-01| .
#2010-01-04| 901.63
#2010-01-05| 904.95
#2010-01-06| 899.38
#2010-01-07| 908.74
#2010-01-08| 912.98
#2010-01-11| 912.56
#2010-01-12| 897.63
#2010-01-13| 910.39
#2010-01-14| 914.08
#2010-01-15| 902.54
#2010-01-18| .
#2010-01-19| 915.27
#2010-01-20| 901.61
#2010-01-21| 891.87
#2010-01-22| 858.40
#2010-01-25| 862.35
#2010-01-26| 858.64
#2010-01-27| 867.82
#2010-01-28| 816.95
#2010-01-29| 805.13
#2010-02-01| 815.53
#2010-02-02| 822.22
#2010-02-03| 825.47
#2010-02-04| 809.68
#2010-02-05| 816.31
#2010-02-08| 811.49
#2010-02-09| 820.67
#2010-02-10| 816.63
#2010-02-11| 827.31
#2010-02-12| 831.08
#2010-02-15| .
#2010-02-16| 840.13
#2010-02-17| 842.90
#2010-02-18| 848.00
#2010-02-19| 852.74
#2010-02-22| 845.26
#2010-02-23| 831.56
#2010-02-24| 836.55
#2010-02-25| 833.36
#2010-02-26| 831.04
#2010-03-01| 832.82
#2010-03-02| 843.52
#2010-03-03| 852.49
#2010-03-04| 855.70
#2010-03-05| 862.67
#2010-03-08| 876.38
#2010-03-09| 878.62
#2010-03-10| 878.28
#2010-03-11| 880.96
#2010-03-12| 875.71
#2010-03-15| 878.39
#2010-03-16| 886.57
#2010-03-17| 889.84
#2010-03-18| 898.20
#2010-03-19| 890.76
#2010-03-22| 895.61
#2010-03-23| 905.64
#2010-03-24| 898.56
#2010-03-25| 903.66
#2010-03-26| 902.10
#2010-03-29| 906.28
#2010-03-30| 911.45
#2010-03-31| 899.51
#2010-04-01| 899.22
#2010-04-02| .
#2010-04-05| 910.73
#2010-04-06| 910.88
#2010-04-07| 910.63
#2010-04-08| 908.00
#2010-04-09| 913.07
#2010-04-12| 913.42
#2010-04-13| 911.99
#2010-04-14| 925.39
#2010-04-15| 929.82
#2010-04-16| 921.12
#2010-04-19| 922.40
#2010-04-20| 929.84
#2010-04-21| 926.67
#2010-04-22| 914.81
#2010-04-23| 914.38
#2010-04-26| 914.39
#2010-04-27| 896.87
#2010-04-28| 900.94
#2010-04-29| 914.53
#2010-04-30| 895.78
#2010-05-03| 911.39
#2010-05-04| 882.53
#2010-05-05| 880.17
#2010-05-06| 846.78
#2010-05-07| 828.60
#2010-05-10| 869.82
#2010-05-11| 867.16
#2010-05-12| 888.70
#2010-05-13| 865.49
#2010-05-14| 847.62
#2010-05-17| 850.18
#2010-05-18| 834.66
#2010-05-19| 828.04
#2010-05-20| 798.43
#2010-05-21| 808.45
#2010-05-24| 802.90
#2010-05-25| 803.55
#2010-05-26| 793.15
#2010-05-27| 819.40
#2010-05-28| 807.06
#2010-05-31| .
#2010-06-01| 790.33
#2010-06-02| 807.68
#2010-06-03| 818.92
#2010-06-04| 790.96
#2010-06-07| 783.02
#2010-06-08| 791.93
#2010-06-09| 787.68
#2010-06-10| 797.57
#2010-06-11| 808.27
#2010-06-14| 802.81
#2010-06-15| 821.72
#2010-06-16| 817.17
#2010-06-17| 818.66
#2010-06-18| 824.35
#2010-06-21| 821.18
#2010-06-22| 811.18
#2010-06-23| 810.80
#2010-06-24| 794.93
#2010-06-25| 787.62
#2010-06-28| 791.99
#2010-06-29| 764.53
#2010-06-30| 753.17
#2010-07-01| 747.61
#2010-07-02| 748.51
#2010-07-05| .
#2010-07-06| 755.46
#2010-07-07| 788.51
#2010-07-08| 794.49
#2010-07-09| 796.16
#2010-07-12| 803.49
#2010-07-13| 817.36
#2010-07-14| 834.02
#2010-07-15| 837.44
#2010-07-16| 805.14
#2010-07-19| 812.32
#2010-07-20| 821.96
#2010-07-21| 808.90
#2010-07-22| 843.22
#2010-07-23| 846.75
#2010-07-26| 852.80
#2010-07-27| 844.50
#2010-07-28| 841.37
#2010-07-29| 840.08
#2010-07-30| 835.03
#2010-08-02| 857.64
#2010-08-03| 855.34
#2010-08-04| 865.85
#2010-08-05| 865.78
#2010-08-06| 861.97
#2010-08-09| 879.76
#2010-08-10| 871.11
#2010-08-11| 849.02
#2010-08-12| 803.29
#2010-08-13| 796.97
#2010-08-16| 809.09
#2010-08-17| 817.82
#2010-08-18| 825.77
#2010-08-19| 812.66
#2010-08-20| 817.84
#2010-08-23| 805.77
#2010-08-24| 791.75
#2010-08-25| 799.14
#2010-08-26| 788.23
#2010-08-27| 796.55
#2010-08-30| 783.82
#2010-08-31| 778.11
#2010-09-01| 794.85
#2010-09-02| 804.67
#2010-09-03| 819.77
#2010-09-06| .
#2010-09-07| 812.62
#2010-09-08| 817.97
#2010-09-09| 814.45
#2010-09-10| 811.21
#2010-09-13| 832.58
#2010-09-14| 838.57
#2010-09-15| 844.49
#2010-09-16| 848.85
#2010-09-17| 851.66
#2010-09-20| 858.80
#2010-09-21| 858.74
#2010-09-22| 853.87
#2010-09-23| 855.01
#2010-09-24| 874.25
#2010-09-27| 875.07
#2010-09-28| 873.63
#2010-09-29| 874.73
#2010-09-30| 875.58
#2010-10-01| 872.30
#2010-10-04| 866.02
#2010-10-05| 880.86
#2010-10-06| 877.69
#2010-10-07| 877.72
#2010-10-08| 877.91
#2010-10-11| 873.58
#2010-10-12| 880.32
#2010-10-13| 893.47
#2010-10-14| 887.95
#2010-10-15| 893.22
#2010-10-18| 889.24
#2010-10-19| 875.90
#2010-10-20| 888.75
#2010-10-21| 882.69
#2010-10-22| 892.36
#2010-10-25| 898.80
#2010-10-26| 892.71
#2010-10-27| 897.21
#2010-10-28| 896.22
#2010-10-29| 895.27
#2010-11-01| 896.31
#2010-11-02| 900.83
#2010-11-03| 914.99
#2010-11-04| 936.57
#2010-11-05| 938.26
#2010-11-08| 937.57
#2010-11-09| 935.64
#2010-11-10| 939.19
#2010-11-11| 879.74
#2010-11-12| 870.51
#2010-11-15| 859.05
#2010-11-16| 841.60
#2010-11-17| 848.58
#2010-11-18| 858.94
#2010-11-19| 863.02
#2010-11-22| 863.65
#2010-11-23| 848.68
#2010-11-24| 864.14
#2010-11-25| .
#2010-11-26| 862.48
#2010-11-29| 854.56
#2010-11-30| 846.48
#2010-12-01| 862.46
#2010-12-02| 867.90
#2010-12-03| 868.90
#2010-12-06| 872.29
#2010-12-07| 870.93
#2010-12-08| 873.81
#2010-12-09| 883.28
#2010-12-10| 887.99
#2010-12-13| 883.62
#2010-12-14| 879.20
#2010-12-15| 875.90
#2010-12-16| 888.76
#2010-12-17| 885.97
#2010-12-20| 889.07
#2010-12-21| 893.48
#2010-12-22| 894.84
#2010-12-23| 891.99
#2010-12-24| .
#2010-12-27| 900.29
#2010-12-28| 902.61
#2010-12-29| 902.16
#2010-12-30| 902.08
#2010-12-31| 900.98
#2011-01-03| 910.55
#2011-01-04| 891.29
#2011-01-05| 901.27
#2011-01-06| 910.12
#2011-01-07| 904.76
#2011-01-10| 903.08
#2011-01-11| 906.61
#2011-01-12| 914.70
#2011-01-13| 912.60
#2011-01-14| 914.73
#2011-01-17| .
#2011-01-18| 916.98
#2011-01-19| 901.43
#2011-01-20| 886.29
#2011-01-21| 886.68
#2011-01-24| 896.94
#2011-01-25| 907.66
#2011-01-26| 916.57
#2011-01-27| 932.50
#2011-01-28| 913.79
#2011-01-31| 921.05
#2011-02-01| 935.48
#2011-02-02| 937.37
#2011-02-03| 948.50
#2011-02-04| 965.30
#2011-02-07| 963.14
#2011-02-08| 968.46
#2011-02-09| 971.26
#2011-02-10| 933.49
#2011-02-11| 938.59
#2011-02-14| 942.05
#2011-02-15| 936.85
#2011-02-16| 936.47
#2011-02-17| 941.32
#2011-02-18| 943.60
#2011-02-21| .
#2011-02-22| 923.84
#2011-02-23| 907.80
#2011-02-24| 919.58
#2011-02-25| 933.93
#2011-02-28| 936.40
#2011-03-01| 918.98
#2011-03-02| 916.05
#2011-03-03| 932.37
#2011-03-04| 929.35
#2011-03-07| 918.64
#2011-03-08| 918.16
#2011-03-09| 899.18
#2011-03-10| 881.08
#2011-03-11| 884.67
#2011-03-14| 881.23
#2011-03-15| 868.68
#2011-03-16| 849.09
#2011-03-17| 856.11
#2011-03-18| 851.89
#2011-03-21| 859.53
#2011-03-22| 853.94
#2011-03-23| 861.71
#2011-03-24| 869.53
#2011-03-25| 865.19
#2011-03-28| 860.14
#2011-03-29| 874.56
#2011-03-30| 879.52
#2011-03-31| 879.12
#2011-04-01| 867.88
#2011-04-04| 859.17
#2011-04-05| 858.18
#2011-04-06| 876.44
#2011-04-07| 870.20
#2011-04-08| 863.68
#2011-04-11| 858.98
#2011-04-12| 847.51
#2011-04-13| 852.27
#2011-04-14| 851.93
#2011-04-15| 852.74
#2011-04-18| 844.37
#2011-04-19| 845.51
#2011-04-20| 869.24
#2011-04-21| 883.36
#2011-04-22| .
#2011-04-25| 885.22
#2011-04-26| 892.04
#2011-04-27| 896.86
#2011-04-28| 896.87
#2011-04-29| 899.29
#2011-05-02| 895.65
#2011-05-03| 885.23
#2011-05-04| 879.74
#2011-05-05| 882.64
#2011-05-06| 886.98
#2011-05-09| 893.65
#2011-05-10| 901.96
#2011-05-11| 898.00
#2011-05-12| 893.15
#2011-05-13| 886.91
#2011-05-16| 874.53
#2011-05-17| 870.60
#2011-05-18| 876.48
#2011-05-19| 881.37
#2011-05-20| 876.00
#2011-05-23| 861.28
#2011-05-24| 855.51
#2011-05-25| 861.52
#2011-05-26| 866.64
#2011-05-27| 874.63
#2011-05-30| .
#2011-05-31| 887.95
#2011-06-01| 860.71
#2011-06-02| 864.71
#2011-06-03| 850.95
#2011-06-06| 842.82
#2011-06-07| 839.17
#2011-06-08| 827.28
#2011-06-09| 824.28
#2011-06-10| 808.82
#2011-06-13| 803.58
#2011-06-14| 815.28
#2011-06-15| 795.87
#2011-06-16| 791.16
#2011-06-17| 787.10
#2011-06-20| 794.21
#2011-06-21| 809.90
#2011-06-22| 803.51
#2011-06-23| 814.78
#2011-06-24| 797.69
#2011-06-27| 805.54
#2011-06-28| 812.62
#2011-06-29| 817.48
#2011-06-30| 832.41
#2011-07-01| 848.05
#2011-07-04| .
#2011-07-05| 843.32
#2011-07-06| 843.81
#2011-07-07| 855.96
#2011-07-08| 847.94
#2011-07-11| 828.43
#2011-07-12| 818.33
#2011-07-13| 816.09
#2011-07-14| 803.06
#2011-07-15| 808.76
#2011-07-18| 803.92
#2011-07-19| 826.38
#2011-07-20| 820.73
#2011-07-21| 824.54
#2011-07-22| 834.84
#2011-07-25| 824.86
#2011-07-26| 826.53
#2011-07-27| 784.01
#2011-07-28| 789.63
#2011-07-29| 783.60
#2011-08-01| 774.23
#2011-08-02| 755.13
#2011-08-03| 765.28
#2011-08-04| 728.82
#2011-08-05| 725.30
#2011-08-08| 672.36
#2011-08-09| 699.88
#2011-08-10| 670.74
#2011-08-11| 730.59
#2011-08-12| 739.77
#2011-08-15| 764.79
#2011-08-16| 757.59
#2011-08-17| 751.63
#2011-08-18| 706.43
#2011-08-19| 698.34
#2011-08-22| 696.78
#2011-08-23| 721.58
#2011-08-24| 720.73
#2011-08-25| 704.08
#2011-08-26| 724.94
#2011-08-29| 751.69
#2011-08-30| 753.31
#2011-08-31| 754.48
#2011-09-01| 752.62
#2011-09-02| 730.67
#2011-09-05| .
#2011-09-06| 725.09
#2011-09-07| 756.85
#2011-09-08| 760.02
#2011-09-09| 738.17
#2011-09-12| 750.46
#2011-09-13| 762.80
#2011-09-14| 770.72
#2011-09-15| 780.02
#2011-09-16| 779.23
#2011-09-19| 772.17
#2011-09-20| 766.61
#2011-09-21| 742.62
#2011-09-22| 716.41
#2011-09-23| 724.26
#2011-09-26| 734.37
#2011-09-27| 745.73
#2011-09-28| 731.57
#2011-09-29| 727.42
#2011-09-30| 708.20
#2011-10-03| 692.60
#2011-10-04| 714.41
#2011-10-05| 738.64
#2011-10-06| 757.15
#2011-10-07| 749.27
#2011-10-10| 770.70
#2011-10-11| 768.10
#2011-10-12| 773.24
#2011-10-13| 782.19
#2011-10-14| 798.97
#2011-10-17| 778.80
#2011-10-18| 794.86
#2011-10-19| 772.76
#2011-10-20| 769.28
#2011-10-21| 776.66
#2011-10-24| 795.26
#2011-10-25| 783.53
#2011-10-26| 786.74
#2011-10-27| 823.14
#2011-10-28| 826.40
#2011-10-31| 809.17
#2011-11-01| 779.16
#2011-11-02| 797.58
#2011-11-03| 827.08
#2011-11-04| 828.20
#2011-11-07| 830.25
#2011-11-08| 838.42
#2011-11-09| 809.12
#2011-11-10| 827.86
#2011-11-11| 849.01
#2011-11-14| 850.05
#2011-11-15| 856.93
#2011-11-16| 846.21
#2011-11-17| 831.74
#2011-11-18| 824.79
#2011-11-21| 803.74
#2011-11-22| 801.94
#2011-11-23| 773.62
#2011-11-24| .
#2011-11-25| 772.88
#2011-11-28| 803.02
#2011-11-29| 784.01
#2011-11-30| 818.66
#2011-12-01| 816.71
#2011-12-02| 814.93
#2011-12-05| 824.68
#2011-12-06| 824.32
#2011-12-07| 824.66
#2011-12-08| 808.77
#2011-12-09| 823.78
#2011-12-12| 812.15
#2011-12-13| 802.58
#2011-12-14| 785.25
#2011-12-15| 782.93
#2011-12-16| 780.90
#2011-12-19| 768.33
#2011-12-20| 799.27
#2011-12-21| 783.89
#2011-12-22| 798.85
#2011-12-23| 809.12
#2011-12-26| .
#2011-12-27| 811.77
#2011-12-28| 797.99
#2011-12-29| 803.17
#2011-12-30| 798.42
#2012-01-02| .
#2012-01-03| 813.51
#2012-01-04| 819.59
#2012-01-05| 821.48
#2012-01-06| 823.08
#2012-01-09| 828.24
#2012-01-10| 826.34
#2012-01-11| 832.07
#2012-01-12| 836.98
#2012-01-13| 833.89
#2012-01-16| .
#2012-01-17| 841.97
#2012-01-18| 854.24
#2012-01-19| 869.18
#2012-01-20| 868.02
#2012-01-23| 867.67
#2012-01-24| 875.43
#2012-01-25| 866.32
#2012-01-26| 857.69
#2012-01-27| 849.37
#2012-01-30| 852.12
#2012-01-31| 855.75
#2012-02-01| 865.71
#2012-02-02| 870.55
#2012-02-03| 886.16
#2012-02-06| 889.31
#2012-02-07| 894.76
#2012-02-08| 898.05
#2012-02-09| 894.38
#2012-02-10| 888.44
#2012-02-13| 891.89
#2012-02-14| 892.22
#2012-02-15| 893.12
#2012-02-16| 904.59
#2012-02-17| 907.48
#2012-02-20| .
#2012-02-21| 907.10
#2012-02-22| 900.32
#2012-02-23| 907.94
#2012-02-24| 906.57
#2012-02-27| 906.28
#2012-02-28| 902.39
#2012-02-29| 889.15
#2012-03-01| 891.56
#2012-03-02| 888.43
#2012-03-05| 880.25
#2012-03-06| 871.60
#2012-03-07| 879.85
#2012-03-08| 890.12
#2012-03-09| 895.12
#2012-03-12| 893.95
#2012-03-13| 910.95
#2012-03-14| 910.11
#2012-03-15| 909.12
#2012-03-16| 912.98
#2012-03-19| 917.08
#2012-03-20| 922.24
#2012-03-21| 920.63
#2012-03-22| 916.23
#2012-03-23| 922.65
#2012-03-26| 938.48
#2012-03-27| 941.11
#2012-03-28| 941.56
#2012-03-29| 942.32
#2012-03-30| 946.28
#2012-04-02| 947.13
#2012-04-03| 934.82
#2012-04-04| 916.46
#2012-04-05| 906.11
#2012-04-06| .
#2012-04-09| 893.78
#2012-04-10| 877.01
#2012-04-11| 892.05
#2012-04-12| 898.91
#2012-04-13| 886.55
#2012-04-16| 881.72
#2012-04-17| 898.98
#2012-04-18| 894.57
#2012-04-19| 893.71
#2012-04-20| 881.98
#2012-04-23| 872.13
#2012-04-24| 870.07
#2012-04-25| 884.03
#2012-04-26| 889.36
#2012-04-27| 902.10
#2012-04-30| 904.35
#2012-05-01| 899.73
#2012-05-02| 893.31
#2012-05-03| 883.35
#2012-05-04| 859.64
#2012-05-07| 856.39
#2012-05-08| 843.07
#2012-05-09| 843.67
#2012-05-10| 786.91
#2012-05-11| 779.67
#2012-05-14| 780.84
#2012-05-15| 774.68
#2012-05-16| 771.20
#2012-05-17| 762.71
#2012-05-18| 756.14
#2012-05-21| 772.82
#2012-05-22| 773.28
#2012-05-23| 769.48
#2012-05-24| 753.62
#2012-05-25| 754.62
#2012-05-28| .
#2012-05-29| 766.40
#2012-05-30| 755.21
#2012-05-31| 753.52
#2012-06-01| 733.59
#2012-06-04| 733.43
#2012-06-05| 741.20
#2012-06-06| 765.87
#2012-06-07| 757.64
#2012-06-08| 765.81
#2012-06-11| 750.20
#2012-06-12| 763.19
#2012-06-13| 756.14
#2012-06-14| 762.01
#2012-06-15| 772.03
#2012-06-18| 775.09
#2012-06-19| 777.13
#2012-06-20| 787.05
#2012-06-21| 759.42
#2012-06-22| 768.57
#2012-06-25| 754.26
#2012-06-26| 751.66
#2012-06-27| 753.12
#2012-06-28| 743.96
#2012-06-29| 773.09
#2012-07-02| 766.83
#2012-07-03| 774.68
#2012-07-04| .
#2012-07-05| 768.91
#2012-07-06| 753.44
#2012-07-09| 745.21
#2012-07-10| 734.35
#2012-07-11| 729.64
#2012-07-12| 717.25
#2012-07-13| 726.69
#2012-07-16| 720.53
#2012-07-17| 722.26
#2012-07-18| 745.17
#2012-07-19| 751.45
#2012-07-20| 735.66
#2012-07-23| 721.98
#2012-07-24| 693.53
#2012-07-25| 705.67
#2012-07-26| 707.67
#2012-07-27| 724.60
#2012-07-30| 725.38
#2012-07-31| 727.13
#2012-08-01| 726.90
#2012-08-02| 717.35
#2012-08-03| 736.11
#2012-08-06| 750.92
#2012-08-07| 771.15
#2012-08-08| 771.25
#2012-08-09| 788.79
#2012-08-10| 784.30
#2012-08-13| 776.37
#2012-08-14| 767.09
#2012-08-15| 776.56
#2012-08-16| 825.91
#2012-08-17| 829.33
#2012-08-20| 824.25
#2012-08-21| 829.86
#2012-08-22| 827.61
#2012-08-23| 823.22
#2012-08-24| 825.49
#2012-08-27| 830.93
#2012-08-28| 830.49
#2012-08-29| 832.48
#2012-08-30| 817.26
#2012-08-31| 824.12
#2012-09-03| .
#2012-09-04| 822.04
#2012-09-05| 817.90
#2012-09-06| 850.66
#2012-09-07| 851.35
#2012-09-10| 836.65
#2012-09-11| 837.60
#2012-09-12| 842.18
#2012-09-13| 854.58
#2012-09-14| 865.08
#2012-09-17| 853.53
#2012-09-18| 849.43
#2012-09-19| 853.02
#2012-09-20| 851.60
#2012-09-21| 849.11
#2012-09-24| 845.03
#2012-09-25| 835.95
#2012-09-26| 829.93
#2012-09-27| 843.60
#2012-09-28| 846.47
#2012-10-01| 842.95
#2012-10-02| 840.30
#2012-10-03| 844.23
#2012-10-04| 843.49
#2012-10-05| 840.88
#2012-10-08| 840.22
#2012-10-09| 832.26
#2012-10-10| 814.93
#2012-10-11| 814.81
#2012-10-12| 815.90
#2012-10-15| 821.25
#2012-10-16| 836.87
#2012-10-17| 832.26
#2012-10-18| 829.12
#2012-10-19| 812.03
#2012-10-22| 815.68
#2012-10-23| 809.29
#2012-10-24| 781.75
#2012-10-25| 770.08
#2012-10-26| 773.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 763.83
#2012-11-01| 781.93
#2012-11-02| 774.07
#2012-11-05| 779.79
#2012-11-06| 785.38
#2012-11-07| 774.73
#2012-11-08| 760.78
#2012-11-09| 761.51
#2012-11-12| 762.06
#2012-11-13| 758.70
#2012-11-14| 777.36
#2012-11-15| 782.81
#2012-11-16| 781.82
#2012-11-19| 794.81
#2012-11-20| 796.38
#2012-11-21| 800.82
#2012-11-22| .
#2012-11-23| 816.31
#2012-11-26| 822.81
#2012-11-27| 824.80
#2012-11-28| 826.21
#2012-11-29| 833.15
#2012-11-30| 829.49
#2012-12-03| 832.17
#2012-12-04| 836.93
#2012-12-05| 840.70
#2012-12-06| 851.23
#2012-12-07| 848.42
#2012-12-10| 862.41
#2012-12-11| 862.81
#2012-12-12| 859.83
#2012-12-13| 860.36
#2012-12-14| 861.01
#2012-12-17| 870.99
#2012-12-18| 887.10
#2012-12-19| 880.67
#2012-12-20| 881.74
#2012-12-21| 871.49
#2012-12-24| 867.91
#2012-12-25| 867.91
#2012-12-26| 869.08
#2012-12-27| 862.15
#2012-12-28| 852.16
#2012-12-31| 863.38
#2013-01-01| 863.38
#2013-01-02| 891.64
#2013-01-03| 889.47
#2013-01-04| 892.23
#2013-01-07| 885.90
#2013-01-08| 881.55
#2013-01-09| 879.25
#2013-01-10| 886.38
#2013-01-11| 888.86
#2013-01-14| 902.10
#2013-01-15| 904.24
#2013-01-16| 905.50
#2013-01-17| 903.18
#2013-01-18| 903.78
#2013-01-21| 903.78
#2013-01-22| 900.12
#2013-01-23| 892.98
#2013-01-24| 905.96
#2013-01-25| 914.01
#2013-01-28| 910.87
#2013-01-29| 899.47
#2013-01-30| 890.83
#2013-01-31| 894.42
#2013-02-01| 902.18
#2013-02-04| 900.16
#2013-02-05| 910.94
#2013-02-06| 916.07
#2013-02-07| 914.49
#2013-02-08| 912.44
#2013-02-11| 915.66
#2013-02-12| 907.71
#2013-02-13| 914.91
#2013-02-14| 913.62
#2013-02-15| 912.73
#2013-02-18| 912.73
#2013-02-19| 929.42
#2013-02-20| 911.49
#2013-02-21| 897.90
#2013-02-22| 905.11
#2013-02-25| 888.18
#2013-02-26| 886.13
#2013-02-27| 899.00
#2013-02-28| 897.77
#2013-03-01| 895.80
#2013-03-04| 891.63
#2013-03-05| 905.70
#2013-03-06| 918.80
#2013-03-07| 925.64
#2013-03-08| 926.51
#2013-03-11| 927.68
#2013-03-12| 921.43
#2013-03-13| 916.64
#2013-03-14| 917.82
#2013-03-15| 925.50
#2013-03-18| 916.65
#2013-03-19| 908.47
#2013-03-20| 916.93
#2013-03-21| 890.64
#2013-03-22| 888.66
#2013-03-25| 892.12
#2013-03-26| 892.08
#2013-03-27| 892.84
#2013-03-28| 896.61
#2013-03-29| 896.61
#2013-04-01| 892.35
#2013-04-02| 903.51
#2013-04-03| 900.90
#2013-04-04| 896.50
#2013-04-05| 875.14
#2013-04-08| 876.49
#2013-04-09| 888.10
#2013-04-10| 907.32
#2013-04-11| 913.76
#2013-04-12| 906.76
#2013-04-15| 885.25
#2013-04-16| 890.41
#2013-04-17| 871.44
#2013-04-18| 867.39
#2013-04-19| 862.23
#2013-04-22| 866.62
#2013-04-23| 880.02
#2013-04-24| 859.93
#2013-04-25| 873.04
#2013-04-26| 873.16
#2013-04-29| 885.47
#2013-04-30| 886.44
#2013-05-01| 865.24
#2013-05-02| 876.45
#2013-05-03| 885.08
#2013-05-06| 887.37
#2013-05-07| 873.77
#2013-05-08| 885.99
#2013-05-09| 889.31
#2013-05-10| 897.67
#2013-05-13| 901.42
#2013-05-14| 904.81
#2013-05-15| 905.12
#2013-05-16| 977.60
#2013-05-17| 990.40
#2013-05-20| 984.27
#2013-05-21| 984.16
#2013-05-22| 960.63
#2013-05-23| 963.97
#2013-05-24| 964.43
#2013-05-27| 964.43
#2013-05-28| 977.69
#2013-05-29| 983.58
#2013-05-30| 992.02
#2013-05-31| 979.86
#2013-06-03| 987.43
#2013-06-04| 983.49
#2013-06-05| 978.77
#2013-06-06| 988.80
#2013-06-07| 992.33
#2013-06-10| 987.40
#2013-06-11| 974.12
#2013-06-12| 969.23
#2013-06-13| 985.92
#2013-06-14| 976.38
#2013-06-17| 994.91
#2013-06-18|1000.10
#2013-06-19| 992.55
#2013-06-20| 977.06
#2013-06-21| 977.35
#2013-06-24| 959.67
#2013-06-25| 962.05
#2013-06-26| 975.06
#2013-06-27| 986.30
#2013-06-28| 977.44
#2013-07-01| 981.47
#2013-07-02| 978.04
#2013-07-03| 984.47
#2013-07-04| 984.47
#2013-07-05| 988.79
#2013-07-08| 989.04
#2013-07-09|1005.54
#2013-07-10|1015.14
#2013-07-11|1034.49
#2013-07-12|1040.36
#2013-07-15|1041.33
#2013-07-16|1034.33
#2013-07-17|1034.24
#2013-07-18|1039.45
#2013-07-19|1041.24
#2013-07-22|1037.69
#2013-07-23|1034.49
#2013-07-24|1032.21
#2013-07-25|1032.71
#2013-07-26|1030.52
#2013-07-29|1026.32
#2013-07-30|1038.84
#2013-07-31|1035.85
#2013-08-01|1050.18
#2013-08-02|1057.20
#2013-08-05|1061.03
#2013-08-06|1055.39
#2013-08-07|1052.92
#2013-08-08|1060.20
#2013-08-09|1051.02
#2013-08-12|1059.67
#2013-08-13|1062.94
#2013-08-14|1064.02
#2013-08-15|1006.96
#2013-08-16|1001.78
#2013-08-19| 997.23
#2013-08-20| 997.41
#2013-08-21| 988.66
#2013-08-22| 989.81
#2013-08-23| 987.33
#2013-08-26| 984.68
#2013-08-27| 965.68
#2013-08-28| 965.37
#2013-08-29| 966.92
#2013-08-30| 960.65
#2013-09-02| 960.65
#2013-09-03| 967.76
#2013-09-04| 982.14
#2013-09-05| 982.44
#2013-09-06| 978.65
#2013-09-09| 994.14
#2013-09-10|1003.45
#2013-09-11|1011.89
#2013-09-12|1005.16
#2013-09-13|1006.96
#2013-09-16|1007.88
#2013-09-17|1012.08
#2013-09-18|1028.92
#2013-09-19|1023.14
#2013-09-20|1017.67
#2013-09-23|1009.52
#2013-09-24|1004.56
#2013-09-25|1013.47
#2013-09-26| 996.36
#2013-09-27| 982.13
#2013-09-30| 981.92
#2013-10-01| 983.45
#2013-10-02| 984.46
#2013-10-03| 972.93
#2013-10-04| 980.79
#2013-10-07| 974.48
#2013-10-08| 959.36
#2013-10-09| 953.74
#2013-10-10| 975.19
#2013-10-11| 983.33
#2013-10-14| 986.90
#2013-10-15| 977.51
#2013-10-16| 977.81
#2013-10-17| 973.86
#2013-10-18| 982.19
#2013-10-21| 983.91
#2013-10-22| 977.06
#2013-10-23| 978.88
#2013-10-24| 979.35
#2013-10-25| 980.01
#2013-10-28| 981.32
#2013-10-29| 993.48
#2013-10-30| 983.98
#2013-10-31| 975.90
#2013-11-01| 976.07
#2013-11-04| 979.08
#2013-11-05| 986.88
#2013-11-06| 994.00
#2013-11-07| 985.06
#2013-11-08|1001.42
#2013-11-11|1000.21
#2013-11-12|1010.08
#2013-11-13|1018.34
#2013-11-14| 949.23
#2013-11-15| 957.85
#2013-11-18| 948.19
#2013-11-19| 950.25
#2013-11-20| 946.12
#2013-11-21| 958.13
#2013-11-22| 960.51
#2013-11-25| 952.61
#2013-11-26| 950.92
#2013-11-27| 953.82
#2013-11-28| 953.82
#2013-11-29| 952.75
#2013-12-02| 947.16
#2013-12-03| 949.67
#2013-12-04| 950.01
#2013-12-05| 941.54
#2013-12-06| 959.46
#2013-12-09| 957.72
#2013-12-10| 957.39
#2013-12-11| 943.55
#2013-12-12| 930.59
#2013-12-13| 922.63
#2013-12-16| 938.21
#2013-12-17| 946.93
#2013-12-18| 951.87
#2013-12-19| 953.99
#2013-12-20| 958.93
#2013-12-23| 974.04
#2013-12-24| 979.02
#2013-12-25| 979.02
#2013-12-26| 983.01
#2013-12-27| 991.02
#2013-12-30| 998.08
#2013-12-31|1004.14
#2014-01-01|1004.14
#2014-01-02| 987.38
#2014-01-03| 989.62
#2014-01-06| 987.99
#2014-01-07| 998.62
#2014-01-08| 999.10
#2014-01-09| 992.81
#2014-01-10|1000.00
#2014-01-13|1001.53
#2014-01-14|1014.89
#2014-01-15|1027.03
#2014-01-16|1027.76
#2014-01-17|1028.65
#2014-01-20| .
#2014-01-21|1032.66
#2014-01-22|1032.22
#2014-01-23|1026.16
#2014-01-24|1012.92
#2014-01-27|1009.46
#2014-01-28| 995.92
#2014-01-29| 992.10
#2014-01-30|1006.19
#2014-01-31| 996.84
#2014-02-03| 980.25
#2014-02-04| 990.31
#2014-02-05| 996.54
#2014-02-06|1018.03
#2014-02-07|1029.54
#2014-02-10|1036.47
#2014-02-11|1037.09
#2014-02-12|1041.07
#2014-02-13|1027.94
#2014-02-14|1037.33
#2014-02-17| .
#2014-02-18|1035.36
#2014-02-19|1029.71
#2014-02-20|1032.53
#2014-02-21|1029.92
#2014-02-24|1030.81
#2014-02-25|1021.49
#2014-02-26|1025.82
#2014-02-27|1029.20
#2014-02-28|1023.65
#2014-03-03|1014.57
#2014-03-04|1028.00
#2014-03-05|1031.02
#2014-03-06|1029.30
#2014-03-07|1027.09
#2014-03-10|1022.67
#2014-03-11|1015.88
#2014-03-12|1021.53
#2014-03-13|1007.50
#2014-03-14|1001.83
#2014-03-17|1011.53
#2014-03-18|1019.48
#2014-03-19|1020.30
#2014-03-20|1030.51
#2014-03-21|1024.68
#2014-03-24|1018.22
#2014-03-25|1043.01
#2014-03-26|1040.09
#2014-03-27|1030.45
#2014-03-28|1038.96
#2014-03-31|1046.58
#2014-04-01|1070.77
#2014-04-02|1071.84
#2014-04-03|1075.50
#2014-04-04|1056.44
#2014-04-07|1055.35
#2014-04-08|1059.49
#2014-04-09|1068.05
#2014-04-10|1043.23
#2014-04-11|1031.19
#2014-04-14|1044.92
#2014-04-15|1047.71
#2014-04-16|1054.58
#2014-04-17|1062.95
#2014-04-18| .
#2014-04-21|1068.38
#2014-04-22|1075.67
#2014-04-23|1071.38
#2014-04-24|1065.93
#2014-04-25|1048.52
#2014-04-28|1048.78
#2014-04-29|1055.86
#2014-04-30|1058.03
#2014-05-01|1054.31
#2014-05-02|1054.27
#2014-05-05|1055.02
#2014-05-06|1046.00
#2014-05-07|1052.09
#2014-05-08|1054.61
#2014-05-09|1054.18
#2014-05-12|1068.00
#2014-05-13|1058.34
#2014-05-14|1053.58
#2014-05-15|1085.90
#2014-05-16|1089.79
#2014-05-19|1094.85
#2014-05-20|1085.28
#2014-05-21|1098.33
#2014-05-22|1097.83
#2014-05-23|1103.94
#2014-05-26| .
#2014-05-27|1113.29
#2014-05-28|1115.57
#2014-05-29|1115.16
#2014-05-30|1110.41
#2014-06-02|1114.15
#2014-06-03|1110.06
#2014-06-04|1106.08
#2014-06-05|1114.80
#2014-06-06|1120.22
#2014-06-09|1119.09
#2014-06-10|1125.53
#2014-06-11|1124.17
#2014-06-12|1108.91
#2014-06-13|1111.91
#2014-06-16|1108.29
#2014-06-17|1110.34
#2014-06-18|1114.70
#2014-06-19|1115.46
#2014-06-20|1119.42
#2014-06-23|1115.40
#2014-06-24|1108.72
#2014-06-25|1114.37
#2014-06-26|1111.56
#2014-06-27|1117.86
#2014-06-30|1121.89
#2014-07-01|1130.51
#2014-07-02|1128.68
#2014-07-03|1136.46
#2014-07-04| .
#2014-07-07|1134.85
#2014-07-08|1121.97
#2014-07-09|1132.92
#2014-07-10|1129.28
#2014-07-11|1130.91
#2014-07-14|1129.34
#2014-07-15|1134.53
#2014-07-16|1141.05
#2014-07-17|1127.86
#2014-07-18|1140.77
#2014-07-21|1140.51
#2014-07-22|1148.64
#2014-07-23|1133.75
#2014-07-24|1140.41
#2014-07-25|1142.05
#2014-07-28|1143.46
#2014-07-29|1121.54
#2014-07-30|1119.22
#2014-07-31|1102.83
#2014-08-01|1093.96
#2014-08-04|1101.95
#2014-08-05|1092.42
#2014-08-06|1091.46
#2014-08-07|1086.03
#2014-08-08|1095.84
#2014-08-11|1103.25
#2014-08-12|1100.26
#2014-08-13|1104.28
#2014-08-14|1084.76
#2014-08-15|1080.31
#2014-08-18|1088.48
#2014-08-19|1092.36
#2014-08-20|1098.91
#2014-08-21|1105.12
#2014-08-22|1098.15
#2014-08-25|1099.20
#2014-08-26|1103.48
#2014-08-27|1097.66
#2014-08-28|1098.76
#2014-08-29|1105.42
#2014-09-01| .
#2014-09-02|1103.45
#2014-09-03|1105.90
#2014-09-04|1101.37
#2014-09-05|1106.64
#2014-09-08|1108.55
#2014-09-09|1101.48
#2014-09-10|1108.39
#2014-09-11|1116.26
#2014-09-12|1112.10
#2014-09-15|1106.15
#2014-09-16|1112.85
#2014-09-17|1112.53
#2014-09-18|1115.27
#2014-09-19|1108.59
#2014-09-22|1097.97
#2014-09-23|1086.99
#2014-09-24|1098.88
#2014-09-25|1082.18
#2014-09-26|1098.07
#2014-09-29|1097.79
#2014-09-30|1096.64
#2014-10-01|1085.16
#2014-10-02|1084.01
#2014-10-03|1094.35
#2014-10-06|1086.79
#2014-10-07|1067.43
#2014-10-08|1072.92
#2014-10-09|1051.26
#2014-10-10|1012.69
#2014-10-13| 995.99
#2014-10-14|1001.18
#2014-10-15|1000.96
#2014-10-16| 997.43
#2014-10-17|1016.66
#2014-10-20|1011.96
#2014-10-21|1037.09
#2014-10-22|1025.18
#2014-10-23|1040.15
#2014-10-24|1045.51
#2014-10-27|1049.31
#2014-10-28|1069.62
#2014-10-29|1070.18
#2014-10-30|1073.93
#2014-10-31|1089.31
#2014-11-03|1094.27
#2014-11-04|1107.35
#2014-11-05|1112.65
#2014-11-06|1114.17
#2014-11-07|1117.66
#2014-11-10|1112.98
#2014-11-11|1109.27
#2014-11-12|1108.81
#2014-11-13|1121.31
#2014-11-14|1142.77
#2014-11-17|1146.09
#2014-11-18|1153.10
#2014-11-19|1153.50
#2014-11-20|1161.22
#2014-11-21|1166.24
#2014-11-24|1173.20
#2014-11-25|1179.09
#2014-11-26|1182.89
#2014-11-27| .
#2014-11-28|1188.13
#2014-12-01|1182.87
#2014-12-02|1189.50
#2014-12-03|1200.16
#2014-12-04|1192.82
#2014-12-05|1187.08
#2014-12-08|1174.69
#2014-12-09|1183.84
#2014-12-10|1160.73
#2014-12-11|1164.20
#2014-12-12|1152.27
#2014-12-15|1146.64
#2014-12-16|1143.71
#2014-12-17|1159.17
#2014-12-18|1194.30
#2014-12-19|1203.42
#2014-12-22|1218.48
#2014-12-23|1223.99
#2014-12-24|1227.40
#2014-12-25| .
#2014-12-26|1229.07
#2014-12-29|1231.12
#2014-12-30|1227.11
#2014-12-31|1207.33
#2015-01-01| .
#2015-01-02|1201.53
#2015-01-05|1179.53
#2015-01-06|1172.02
#2015-01-07|1183.44
#2015-01-08|1199.20
#2015-01-09|1205.28
#2015-01-12|1207.61
#2015-01-13|1207.68
#2015-01-14|1202.09
#2015-01-15|1181.80
#2015-01-16|1193.93
#2015-01-19| .
#2015-01-20|1203.91
#2015-01-21|1199.44
#2015-01-22|1217.94
#2015-01-23|1211.63
#2015-01-26|1206.77
#2015-01-27|1181.59
#2015-01-28|1174.85
#2015-01-29|1184.51
#2015-01-30|1157.58
#2015-02-02|1174.44
#2015-02-03|1188.93
#2015-02-04|1174.48
#2015-02-05|1193.84
#2015-02-06|1196.70
#2015-02-09|1196.28
#2015-02-10|1211.97
#2015-02-11|1196.23
#2015-02-12|1271.35
#2015-02-13|1273.86
#2015-02-16| .
#2015-02-17|1268.17
#2015-02-18|1270.74
#2015-02-19|1267.31
#2015-02-20|1277.44
#2015-02-23|1274.33
#2015-02-24|1276.87
#2015-02-25|1270.90
#2015-02-26|1281.87
#2015-02-27|1268.60
#2015-03-02|1292.12
#2015-03-03|1271.36
#2015-03-04|1263.69
#2015-03-05|1262.21
#2015-03-06|1244.98
#2015-03-09|1254.10
#2015-03-10|1225.11
#2015-03-11|1212.81
#2015-03-12|1215.12
#2015-03-13|1204.25
#2015-03-16|1222.98
#2015-03-17|1214.50
#2015-03-18|1221.12
#2015-03-19|1218.94
#2015-03-20|1228.41
#2015-03-23|1227.41
#2015-03-24|1212.16
#2015-03-25|1186.28
#2015-03-26|1174.23
#2015-03-27|1179.57
#2015-03-30|1201.22
#2015-03-31|1194.33
#2015-04-01|1183.07
#2015-04-02|1176.02
#2015-04-03| .
#2015-04-06|1178.52
#2015-04-07|1182.61
#2015-04-08|1188.19
#2015-04-09|1193.87
#2015-04-10|1206.14
#2015-04-13|1202.43
#2015-04-14|1198.15
#2015-04-15|1214.08
#2015-04-16|1225.39
#2015-04-17|1199.76
#2015-04-20|1219.98
#2015-04-21|1228.00
#2015-04-22|1226.51
#2015-04-23|1233.31
#2015-04-24|1237.66
#2015-04-27|1239.28
#2015-04-28|1251.16
#2015-04-29|1233.60
#2015-04-30|1223.32
#2015-05-01|1238.54
#2015-05-04|1240.84
#2015-05-05|1223.46
#2015-05-06|1227.24
#2015-05-07|1224.88
#2015-05-08|1240.61
#2015-05-11|1241.42
#2015-05-12|1237.67
#2015-05-13|1241.75
#2015-05-14|1238.66
#2015-05-15|1250.98
#2015-05-18|1259.27
#2015-05-19|1259.07
#2015-05-20|1256.47
#2015-05-21|1252.07
#2015-05-22|1246.52
#2015-05-25| .
#2015-05-26|1232.05
#2015-05-27|1243.85
#2015-05-28|1245.31
#2015-05-29|1241.93
#2015-06-01|1237.12
#2015-06-02|1233.89
#2015-06-03|1236.13
#2015-06-04|1219.12
#2015-06-05|1219.71
#2015-06-08|1209.42
#2015-06-09|1207.67
#2015-06-10|1225.29
#2015-06-11|1228.37
#2015-06-12|1215.89
#2015-06-15|1211.14
#2015-06-16|1222.87
#2015-06-17|1229.17
#2015-06-18|1241.85
#2015-06-19|1233.50
#2015-06-22|1234.27
#2015-06-23|1229.85
#2015-06-24|1216.94
#2015-06-25|1212.01
#2015-06-26|1204.04
#2015-06-29|1172.87
#2015-06-30|1170.78
#2015-07-01|1169.67
#2015-07-02|1168.35
#2015-07-03| .
#2015-07-06|1161.02
#2015-07-07|1166.49
#2015-07-08|1150.71
#2015-07-09|1147.38
#2015-07-10|1162.00
#2015-07-13|1178.31
#2015-07-14|1186.55
#2015-07-15|1187.87
#2015-07-16|1195.90
#2015-07-17|1187.69
#2015-07-20|1181.72
#2015-07-21|1175.83
#2015-07-22|1167.00
#2015-07-23|1184.23
#2015-07-24|1195.09
#2015-07-27|1186.27
#2015-07-28|1189.57
#2015-07-29|1197.79
#2015-07-30|1198.09
#2015-07-31|1203.25
#2015-08-03|1194.59
#2015-08-04|1186.08
#2015-08-05|1198.84
#2015-08-06|1193.11
#2015-08-07|1190.45
#2015-08-10|1209.23
#2015-08-11|1184.64
#2015-08-12|1184.77
#2015-08-13|1204.20
#2015-08-14|1215.67
#2015-08-17|1213.23
#2015-08-18|1194.70
#2015-08-19|1180.43
#2015-08-20|1147.61
#2015-08-21|1123.41
#2015-08-24|1074.09
#2015-08-25|1053.85
#2015-08-26|1096.70
#2015-08-27|1117.46
#2015-08-28|1116.05
#2015-08-31|1111.44
#2015-09-01|1080.20
#2015-09-02|1100.43
#2015-09-03|1110.43
#2015-09-04|1097.78
#2015-09-07| .
#2015-09-08|1132.23
#2015-09-09|1116.96
#2015-09-10|1127.03
#2015-09-11|1115.65
#2015-09-14|1105.75
#2015-09-15|1118.48
#2015-09-16|1125.34
#2015-09-17|1117.55
#2015-09-18|1101.10
#2015-09-21|1101.50
#2015-09-22|1083.52
#2015-09-23|1086.62
#2015-09-24|1089.53
#2015-09-25|1106.21
#2015-09-28|1090.25
#2015-09-29|1092.14
#2015-09-30|1116.25
#2015-10-01|1100.40
#2015-10-02|1108.32
#2015-10-05|1148.95
#2015-10-06|1157.47
#2015-10-07|1170.43
#2015-10-08|1183.19
#2015-10-09|1179.25
#2015-10-12|1180.96
#2015-10-13|1172.70
#2015-10-14|1171.37
#2015-10-15|1178.94
#2015-10-16|1183.41
#2015-10-19|1181.97
#2015-10-20|1191.38
#2015-10-21|1180.29
#2015-10-22|1210.37
#2015-10-23|1224.54
#2015-10-26|1209.74
#2015-10-27|1216.92
#2015-10-28|1235.45
#2015-10-29|1223.28
#2015-10-30|1214.51
#2015-11-02|1216.95
#2015-11-03|1216.09
#2015-11-04|1204.04
#2015-11-05|1205.99
#2015-11-06|1207.61
#2015-11-09|1191.34
#2015-11-10|1184.23
#2015-11-11|1179.58
#2015-11-12|1173.50
#2015-11-13|1123.53
#2015-11-16|1147.66
#2015-11-17|1150.21
#2015-11-18|1165.19
#2015-11-19|1174.14
#2015-11-20|1180.99
#2015-11-23|1178.71
#2015-11-24|1171.96
#2015-11-25|1171.23
#2015-11-26| .
#2015-11-27|1172.35
#2015-11-30|1169.93
#2015-12-01|1181.23
#2015-12-02|1176.45
#2015-12-03|1152.01
#2015-12-04|1173.02
#2015-12-07|1169.67
#2015-12-08|1157.90
#2015-12-09|1141.13
#2015-12-10|1138.37
#2015-12-11|1123.88
#2015-12-14|1126.34
#2015-12-15|1138.90
#2015-12-16|1155.78
#2015-12-17|1136.56
#2015-12-18|1119.95
#2015-12-21|1129.51
#2015-12-22|1140.76
#2015-12-23|1159.90
#2015-12-24|1160.69
#2015-12-25| .
#2015-12-28|1155.63
#2015-12-29|1172.87
#2015-12-30|1164.61
#2015-12-31|1150.93
#2016-01-01| .
#2016-01-04|1126.52
#2016-01-05|1122.18
#2016-01-06|1106.25
#2016-01-07|1079.89
#2016-01-08|1060.54
#2016-01-11|1076.35
#2016-01-12|1081.78
#2016-01-13|1054.20
#2016-01-14|1058.87
#2016-01-15|1022.96
#2016-01-18| .
#2016-01-19|1026.75
#2016-01-20| 997.93
#2016-01-21| 999.49
#2016-01-22|1019.78
#2016-01-25|1011.70
#2016-01-26|1037.91
#2016-01-27|1029.34
#2016-01-28|1010.45
#2016-01-29|1042.00
#2016-02-01|1035.41
#2016-02-02|1002.10
#2016-02-03|1012.08
#2016-02-04|1028.56
#2016-02-05| 999.90
#2016-02-08| 991.03
#2016-02-09| 986.25
#2016-02-10| 979.38
#2016-02-11|1032.81
#2016-02-12|1051.83
#2016-02-15| .
#2016-02-16|1083.98
#2016-02-17|1110.48
#2016-02-18|1108.05
#2016-02-19|1115.25
#2016-02-22|1122.87
#2016-02-23|1108.10
#2016-02-24|1116.08
#2016-02-25|1127.11
#2016-02-26|1124.18
#2016-02-29|1118.14
#2016-03-01|1139.69
#2016-03-02|1144.08
#2016-03-03|1141.11
#2016-03-04|1141.07
#2016-03-07|1152.32
#2016-03-08|1142.11
#2016-03-09|1161.11
#2016-03-10|1152.79
#2016-03-11|1172.97
#2016-03-14|1166.34
#2016-03-15|1161.59
#2016-03-16|1170.22
#2016-03-17|1185.86
#2016-03-18|1190.84
#2016-03-21|1187.03
#2016-03-22|1193.00
#2016-03-23|1175.75
#2016-03-24|1177.95
#2016-03-25| .
#2016-03-28|1177.95
#2016-03-29|1188.32
#2016-03-30|1200.29
#2016-03-31|1201.78
#2016-04-01|1207.11
#2016-04-04|1188.43
#2016-04-05|1169.77
#2016-04-06|1184.96
#2016-04-07|1167.66
#2016-04-08|1169.97
#2016-04-11|1167.74
#2016-04-12|1165.03
#2016-04-13|1189.08
#2016-04-14|1185.88
#2016-04-15|1176.42
#2016-04-18|1184.35
#2016-04-19|1188.64
#2016-04-20|1193.12
#2016-04-21|1187.28
#2016-04-22|1190.16
#2016-04-25|1190.60
#2016-04-26|1188.06
#2016-04-27|1197.39
#2016-04-28|1175.71
#2016-04-29|1160.74
#2016-05-02|1157.36
#2016-05-03|1134.62
#2016-05-04|1118.68
#2016-05-05|1112.26
#2016-05-06|1118.70
#2016-05-09|1118.72
#2016-05-10|1139.22
#2016-05-11|1127.67
#2016-05-12|1127.17
#2016-05-13|1121.61
#2016-05-16|1138.98
#2016-05-17|1125.96
#2016-05-18|1127.05
#2016-05-19|1147.83
#2016-05-20|1165.28
#2016-05-23|1165.14
#2016-05-24|1186.55
#2016-05-25|1198.07
#2016-05-26|1198.94
#2016-05-27|1202.21
#2016-05-30| .
#2016-05-31|1210.17
#2016-06-01|1205.62
#2016-06-02|1214.18
#2016-06-03|1214.96
#2016-06-06|1215.42
#2016-06-07|1220.29
#2016-06-08|1221.62
#2016-06-09|1220.30
#2016-06-10|1210.33
#2016-06-13|1201.21
#2016-06-14|1204.60
#2016-06-15|1196.72
#2016-06-16|1203.68
#2016-06-17|1206.52
#2016-06-20|1205.32
#2016-06-21|1204.05
#2016-06-22|1202.28
#2016-06-23|1223.23
#2016-06-24|1159.52
#2016-06-27|1133.09
#2016-06-28|1152.54
#2016-06-29|1174.12
#2016-06-30|1195.23
#2016-07-01|1196.32
#2016-07-04| .
#2016-07-05|1178.57
#2016-07-06|1192.32
#2016-07-07|1195.93
#2016-07-08|1220.93
#2016-07-11|1227.02
#2016-07-12|1238.16
#2016-07-13|1240.31
#2016-07-14|1240.54
#2016-07-15|1241.79
#2016-07-18|1244.49
#2016-07-19|1246.41
#2016-07-20|1269.26
#2016-07-21|1266.13
#2016-07-22|1273.29
#2016-07-25|1275.28
#2016-07-26|1280.06
#2016-07-27|1275.03
#2016-07-28|1276.01
#2016-07-29|1276.81
#2016-08-01|1282.74
#2016-08-02|1276.16
#2016-08-03|1281.86
#2016-08-04|1285.35
#2016-08-05|1299.78
#2016-08-08|1301.02
#2016-08-09|1300.45
#2016-08-10|1298.12
#2016-08-11|1302.59
#2016-08-12|1299.18
#2016-08-15|1313.35
#2016-08-16|1306.62
#2016-08-17|1293.01
#2016-08-18|1288.62
#2016-08-19|1291.72
#2016-08-22|1293.51
#2016-08-23|1305.87
#2016-08-24|1304.74
#2016-08-25|1311.81
#2016-08-26|1310.31
#2016-08-29|1318.94
#2016-08-30|1318.04
#2016-08-31|1313.24
#2016-09-01|1318.15
#2016-09-02|1327.32
#2016-09-05| .
#2016-09-06|1329.45
#2016-09-07|1325.17
#2016-09-08|1314.81
#2016-09-09|1289.70
#2016-09-12|1308.99
#2016-09-13|1292.04
#2016-09-14|1290.48
#2016-09-15|1304.89
#2016-09-16|1289.29
#2016-09-19|1297.21
#2016-09-20|1297.38
#2016-09-21|1310.18
#2016-09-22|1322.80
#2016-09-23|1312.82
#2016-09-26|1303.09
#2016-09-27|1320.46
#2016-09-28|1323.84
#2016-09-29|1317.55
#2016-09-30|1328.65
#2016-10-03|1321.81
#2016-10-04|1316.07
#2016-10-05|1327.49
#2016-10-06|1324.97
#2016-10-07|1324.09
#2016-10-10|1324.10
#2016-10-11|1306.30
#2016-10-12|1282.77
#2016-10-13|1273.49
#2016-10-14|1274.81
#2016-10-17|1274.67
#2016-10-18|1285.33
#2016-10-19|1285.65
#2016-10-20|1279.22
#2016-10-21|1279.18
#2016-10-24|1291.45
#2016-10-25|1281.27
#2016-10-26|1290.95
#2016-10-27|1286.16
#2016-10-28|1291.90
#2016-10-31|1299.79
#2016-11-01|1295.38
#2016-11-02|1291.46
#2016-11-03|1289.51
#2016-11-04|1290.47
#2016-11-07|1320.60
#2016-11-08|1325.51
#2016-11-09|1341.69
#2016-11-10|1333.59
#2016-11-11|1347.80
#2016-11-14|1353.79
#2016-11-15|1366.30
#2016-11-16|1359.53
#2016-11-17|1317.10
#2016-11-18|1320.77
#2016-11-21|1318.55
#2016-11-22|1312.93
#2016-11-23|1310.32
#2016-11-24| .
#2016-11-25|1322.99
#2016-11-28|1315.38
#2016-11-29|1313.40
#2016-11-30|1311.15
#2016-12-01|1294.88
#2016-12-02|1289.81
#2016-12-05|1301.48
#2016-12-06|1299.81
#2016-12-07|1323.94
#2016-12-08|1327.47
#2016-12-09|1325.96
#2016-12-12|1325.73
#2016-12-13|1340.83
#2016-12-14|1335.15
#2016-12-15|1341.57
#2016-12-16|1338.28
#2016-12-19|1345.09
#2016-12-20|1341.77
#2016-12-21|1339.20
#2016-12-22|1338.84
#2016-12-23|1341.32
#2016-12-26| .
#2016-12-27|1346.82
#2016-12-28|1333.67
#2016-12-29|1335.09
#2016-12-30|1326.28
#2017-01-02| .
#2017-01-03|1336.67
#2017-01-04|1327.86
#2017-01-05|1327.35
#2017-01-06|1330.13
#2017-01-09|1325.00
#2017-01-10|1330.64
#2017-01-11|1324.81
#2017-01-12|1319.30
#2017-01-13|1322.73
#2017-01-16| .
#2017-01-17|1311.05
#2017-01-18|1316.13
#2017-01-19|1313.27
#2017-01-20|1319.47
#2017-01-23|1324.37
#2017-01-24|1347.18
#2017-01-25|1354.24
#2017-01-26|1347.74
#2017-01-27|1354.11
#2017-01-30|1346.81
#2017-01-31|1344.32
#2017-02-01|1334.68
#2017-02-02|1360.24
#2017-02-03|1367.47
#2017-02-06|1367.55
#2017-02-07|1367.88
#2017-02-08|1362.21
#2017-02-09|1371.37
#2017-02-10|1371.41
#2017-02-13|1387.34
#2017-02-14|1400.81
#2017-02-15|1417.72
#2017-02-16|1442.52
#2017-02-17|1447.56
#2017-02-20| .
#2017-02-21|1462.67
#2017-02-22|1462.80
#2017-02-23|1455.77
#2017-02-24|1467.08
#2017-02-27|1464.58
#2017-02-28|1459.19
#2017-03-01|1476.25
#2017-03-02|1470.75
#2017-03-03|1468.84
#2017-03-06|1463.50
#2017-03-07|1462.83
#2017-03-08|1456.91
#2017-03-09|1459.90
#2017-03-10|1467.77
#2017-03-13|1463.98
#2017-03-14|1460.40
#2017-03-15|1470.11
#2017-03-16|1471.00
#2017-03-17|1471.07
#2017-03-20|1472.21
#2017-03-21|1454.04
#2017-03-22|1463.21
#2017-03-23|1460.39
#2017-03-24|1464.33
#2017-03-27|1461.52
#2017-03-28|1464.22
#2017-03-29|1452.98
#2017-03-30|1456.18
#2017-03-31|1455.34
#2017-04-03|1444.08
#2017-04-04|1437.80
#2017-04-05|1422.00
#2017-04-06|1426.06
#2017-04-07|1423.02
#2017-04-10|1423.36
#2017-04-11|1420.05
#2017-04-12|1407.14
#2017-04-13|1399.15
#2017-04-14| .
#2017-04-17|1408.47
#2017-04-18|1410.94
#2017-04-19|1410.55
#2017-04-20|1419.62
#2017-04-21|1417.97
#2017-04-24|1438.45
#2017-04-25|1448.71
#2017-04-26|1449.22
#2017-04-27|1462.63
#2017-04-28|1469.76
#2017-05-01|1468.47
#2017-05-02|1474.58
#2017-05-03|1471.19
#2017-05-04|1465.18
#2017-05-05|1472.98
#2017-05-08|1468.76
#2017-05-09|1461.01
#2017-05-10|1459.76
#2017-05-11|1452.34
#2017-05-12|1446.04
#2017-05-15|1472.42
#2017-05-16|1475.97
#2017-05-17|1449.19
#2017-05-18|1379.01
#2017-05-19|1377.10
#2017-05-22|1395.00
#2017-05-23|1396.13
#2017-05-24|1388.98
#2017-05-25|1391.61
#2017-05-26|1391.22
#2017-05-29| .
#2017-05-30|1396.63
#2017-05-31|1392.98
#2017-06-01|1413.31
#2017-06-02|1419.89
#2017-06-05|1413.65
#2017-06-06|1406.06
#2017-06-07|1403.14
#2017-06-08|1404.98
#2017-06-09|1391.05
#2017-06-12|1387.34
#2017-06-13|1403.66
#2017-06-14|1397.40
#2017-06-15|1397.45
#2017-06-16|1399.77
#2017-06-19|1417.49
#2017-06-20|1409.49
#2017-06-21|1409.95
#2017-06-22|1410.22
#2017-06-23|1421.07
#2017-06-26|1425.38
#2017-06-27|1406.85
#2017-06-28|1421.82
#2017-06-29|1397.18
#2017-06-30|1392.22
#2017-07-03|1394.18
#2017-07-04| .
#2017-07-05|1391.66
#2017-07-06|1373.47
#2017-07-07|1386.25
#2017-07-10|1391.40
#2017-07-11|1394.13
#2017-07-12|1397.91
#2017-07-13|1400.17
#2017-07-14|1403.86
#2017-07-17|1406.72
#2017-07-18|1406.46
#2017-07-19|1424.49
#2017-07-20|1422.91
#2017-07-21|1423.97
#2017-07-24|1425.82
#2017-07-25|1438.61
#2017-07-26|1413.65
#2017-07-27|1401.71
#2017-07-28|1399.07
#2017-07-31|1395.55
#2017-08-01|1406.30
#2017-08-02|1402.66
#2017-08-03|1398.56
#2017-08-04|1402.68
#2017-08-07|1404.60
#2017-08-08|1398.18
#2017-08-09|1396.45
#2017-08-10|1368.47
#2017-08-11|1385.03
#2017-08-14|1403.30
#2017-08-15|1403.41
#2017-08-16|1411.40
#2017-08-17|1367.17
#2017-08-18|1348.10
#2017-08-21|1357.58
#2017-08-22|1378.50
#2017-08-23|1367.65
#2017-08-24|1377.50
#2017-08-25|1385.60
#2017-08-28|1389.41
#2017-08-29|1386.07
#2017-08-30|1403.52
#2017-08-31|1409.34
#2017-09-01|1411.84
#2017-09-04| .
#2017-09-05|1386.30
#2017-09-06|1393.60
#2017-09-07|1390.38
#2017-09-08|1379.21
#2017-09-11|1405.59
#2017-09-12|1415.52
#2017-09-13|1407.13
#2017-09-14|1406.39
#2017-09-15|1417.56
#2017-09-18|1423.03
#2017-09-19|1423.20
#2017-09-20|1427.06
#2017-09-21|1429.08
#2017-09-22|1449.15
#2017-09-25|1456.11
#2017-09-26|1456.51
#2017-09-27|1454.44
#2017-09-28|1448.66
#2017-09-29|1458.06
#2017-10-02|1468.04
#2017-10-03|1470.49
#2017-10-04|1460.64
#2017-10-05|1464.63
#2017-10-06|1470.53
#2017-10-09|1467.17
#2017-10-10|1460.07
#2017-10-11|1459.63
#2017-10-12|1448.88
#2017-10-13|1455.29
#2017-10-16|1456.04
#2017-10-17|1456.53
#2017-10-18|1456.41
#2017-10-19|1463.56
#2017-10-20|1481.08
#2017-10-23|1483.48
#2017-10-24|1502.74
#2017-10-25|1487.99
#2017-10-26|1489.61
#2017-10-27|1494.11
#2017-10-30|1480.29
#2017-10-31|1486.08
#2017-11-01|1503.58
#2017-11-02|1487.13
#2017-11-03|1500.52
#2017-11-06|1499.59
#2017-11-07|1499.14
#2017-11-08|1505.12
#2017-11-09|1487.43
#2017-11-10|1486.59
#2017-11-13|1487.02
#2017-11-14|1492.46
#2017-11-15|1489.76
#2017-11-16|1545.44
#2017-11-17|1547.04
#2017-11-20|1568.94
#2017-11-21|1576.92
#2017-11-22|1569.25
#2017-11-23| .
#2017-11-24|1573.13
#2017-11-27|1585.79
#2017-11-28|1617.61
#2017-11-29|1612.55
#2017-11-30|1604.72
#2017-12-01|1608.31
#2017-12-04|1611.19
#2017-12-05|1596.95
#2017-12-06|1597.55
#2017-12-07|1600.94
#2017-12-08|1611.57
#2017-12-11|1623.63
#2017-12-12|1624.00
#2017-12-13|1628.24
#2017-12-14|1614.76
#2017-12-15|1625.77
#2017-12-18|1636.88
#2017-12-19|1629.80
#2017-12-20|1642.41
#2017-12-21|1637.03
#2017-12-22|1637.63
#2017-12-25| .
#2017-12-26|1633.79
#2017-12-27|1637.68
#2017-12-28|1638.24
#2017-12-29|1625.49
#2018-01-01| .
#2018-01-02|1646.24
#2018-01-03|1660.58
#2018-01-04|1658.74
#2018-01-05|1674.02
#2018-01-08|1691.16
#2018-01-09|1681.61
#2018-01-10|1685.83
#2018-01-11|1697.60
#2018-01-12|1729.02
#2018-01-15| .
#2018-01-16|1715.39
#2018-01-17|1739.80
#2018-01-18|1738.76
#2018-01-19|1738.48
#2018-01-22|1748.63
#2018-01-23|1759.28
#2018-01-24|1757.25
#2018-01-25|1747.02
#2018-01-26|1773.56
#2018-01-29|1781.94
#2018-01-30|1761.01
#2018-01-31|1733.81
#2018-02-01|1742.03
#2018-02-02|1718.50
#2018-02-05|1634.26
#2018-02-06|1682.33
#2018-02-07|1690.76
#2018-02-08|1628.37
#2018-02-09|1655.38
#2018-02-12|1692.88
#2018-02-13|1712.70
#2018-02-14|1744.92
#2018-02-15|1806.83
#2018-02-16|1813.01
#2018-02-19| .
#2018-02-20|1801.90
#2018-02-21|1776.96
#2018-02-22|1764.28
#2018-02-23|1799.46
#2018-02-26|1843.83
#2018-02-27|1831.36
#2018-02-28|1817.67
#2018-03-01|1783.09
#2018-03-02|1796.70
#2018-03-05|1813.54
#2018-03-06|1813.78
#2018-03-07|1813.81
#2018-03-08|1816.13
#2018-03-09|1853.30
#2018-03-12|1858.72
#2018-03-13|1849.12
#2018-03-14|1848.64
#2018-03-15|1849.38
#2018-03-16|1839.84
#2018-03-19|1811.93
#2018-03-20|1819.65
#2018-03-21|1818.42
#2018-03-22|1769.98
#2018-03-23|1742.34
#2018-03-26|1800.79
#2018-03-27|1753.76
#2018-03-28|1717.81
#2018-03-29|1760.85
#2018-03-30| .
#2018-04-02|1697.33
#2018-04-03|1711.69
#2018-04-04|1710.32
#2018-04-05|1730.30
#2018-04-06|1686.53
#2018-04-09|1701.82
#2018-04-10|1749.71
#2018-04-11|1747.80
#2018-04-12|1778.64
#2018-04-13|1768.29
#2018-04-16|1781.35
#2018-04-17|1825.44
#2018-04-18|1826.95
#2018-04-19|1822.60
#2018-04-20|1807.41
#2018-04-23|1810.73
#2018-04-24|1788.87
#2018-04-25|1787.68
#2018-04-26|1801.80
#2018-04-27|1817.88
#2018-04-30|1803.14
#2018-05-01|1806.14
#2018-05-02|1777.43
#2018-05-03|1793.95
#2018-05-04|1823.91
#2018-05-07|1836.58
#2018-05-08|1838.41
#2018-05-09|1849.44
#2018-05-10|1862.96
#2018-05-11|1855.53
#2018-05-14|1847.50
#2018-05-15|1839.19
#2018-05-16|1831.36
#2018-05-17|1779.05
#2018-05-18|1771.60
#2018-05-21|1791.57
#2018-05-22|1786.89
#2018-05-23|1791.33
#2018-05-24|1784.95
#2018-05-25|1775.60
#2018-05-28| .
#2018-05-29|1762.53
#2018-05-30|1758.71
#2018-05-31|1753.93
#2018-06-01|1790.88
#2018-06-04|1791.08
#2018-06-05|1799.72
#2018-06-06|1820.77
#2018-06-07|1799.96
#2018-06-08|1796.74
#2018-06-11|1803.21
#2018-06-12|1809.82
#2018-06-13|1813.16
#2018-06-14|1833.94
#2018-06-15|1821.33
#2018-06-18|1818.74
#2018-06-19|1801.47
#2018-06-20|1800.66
#2018-06-21|1781.13
#2018-06-22|1780.65
#2018-06-25|1747.06
#2018-06-26|1756.13
#2018-06-27|1747.45
#2018-06-28|1767.82
#2018-06-29|1772.74
#2018-07-02|1769.45
#2018-07-03|1761.67
#2018-07-04| .
#2018-07-05|1764.71
#2018-07-06|1772.96
#2018-07-09|1780.02
#2018-07-10|1786.12
#2018-07-11|1772.79
#2018-07-12|1807.90
#2018-07-13|1756.86
#2018-07-16|1776.59
#2018-07-17|1778.40
#2018-07-18|1779.57
#2018-07-19|1780.04
#2018-07-20|1767.21
#2018-07-23|1769.14
#2018-07-24|1780.11
#2018-07-25|1823.14
#2018-07-26|1839.11
#2018-07-27|1804.18
#2018-07-30|1782.78
#2018-07-31|1799.81
#2018-08-01|1785.41
#2018-08-02|1805.00
#2018-08-03|1809.90
#2018-08-06|1825.87
#2018-08-07|1838.40
#2018-08-08|1846.63
#2018-08-09|1847.48
#2018-08-10|1839.49
#2018-08-13|1837.94
#2018-08-14|1848.40
#2018-08-15|1838.71
#2018-08-16|1880.18
#2018-08-17|1906.22
#2018-08-20|1919.71
#2018-08-21|1907.61
#2018-08-22|1911.81
#2018-08-23|1912.00
#2018-08-24|1925.08
#2018-08-27|1938.67
#2018-08-28|1952.24
#2018-08-29|1970.12
#2018-08-30|1955.15
#2018-08-31|1973.73
#2018-09-03| .
#2018-09-04|1972.08
#2018-09-05|1956.73
#2018-09-06|1957.17
#2018-09-07|1947.68
#2018-09-10|1952.47
#2018-09-11|1950.09
#2018-09-12|1947.80
#2018-09-13|1965.25
#2018-09-14|1972.70
#2018-09-17|1964.42
#2018-09-18|1977.46
#2018-09-19|1970.08
#2018-09-20|1988.93
#2018-09-21|2014.83
#2018-09-24|2009.48
#2018-09-25|2012.66
#2018-09-26|2008.03
#2018-09-27|2007.34
#2018-09-28|2021.96
#2018-10-01|2019.58
#2018-10-02|2021.21
#2018-10-03|2026.51
#2018-10-04|2001.03
#2018-10-05|1985.48
#2018-10-08|1962.26
#2018-10-09|1958.16
#2018-10-10|1880.69
#2018-10-11|1821.76
#2018-10-12|1874.32
#2018-10-15|1855.80
#2018-10-16|1901.46
#2018-10-17|1903.43
#2018-10-18|1882.21
#2018-10-19|1872.35
#2018-10-22|1887.88
#2018-10-23|1876.75
#2018-10-24|1823.48
#2018-10-25|1873.93
#2018-10-26|1831.33
#2018-10-29|1806.74
#2018-10-30|1839.80
#2018-10-31|1884.59
#2018-11-01|1895.90
#2018-11-02|1893.08
#2018-11-05|1909.04
#2018-11-06|1924.43
#2018-11-07|1975.37
#2018-11-08|1986.71
#2018-11-09|1941.99
#2018-11-12|1881.47
#2018-11-13|1867.82
#2018-11-14|1843.22
#2018-11-15|1918.16
#2018-11-16|1906.53
#2018-11-19|1874.40
#2018-11-20|1828.59
#2018-11-21|1840.93
#2018-11-22| .
#2018-11-23|1833.56
#2018-11-26|1870.61
#2018-11-27|1884.38
#2018-11-28|1932.39
#2018-11-29|1927.92
#2018-11-30|1943.85
#2018-12-03|1981.08
#2018-12-04|1922.05
#2018-12-05| .
#2018-12-06|1951.39
#2018-12-07|1884.82
#2018-12-10|1904.21
#2018-12-11|1911.51
#2018-12-12|1928.88
#2018-12-13|1929.56
#2018-12-14|1875.21
#2018-12-17|1817.39
#2018-12-18|1811.38
#2018-12-19|1773.14
#2018-12-20|1744.48
#2018-12-21|1709.78
#2018-12-24|1653.72
#2018-12-25| .
#2018-12-26|1733.08
#2018-12-27|1752.14
#2018-12-28|1748.49
#2018-12-31|1773.42
#2019-01-01| .
#2019-01-02|1759.64
#2019-01-03|1686.21
#2019-01-04|1758.41
#2019-01-07|1771.86
#2019-01-08|1789.10
#2019-01-09|1782.04
#2019-01-10|1786.89
#2019-01-11|1791.24
#2019-01-14|1780.82
#2019-01-15|1807.43
#2019-01-16|1803.15
#2019-01-17|1809.62
#2019-01-18|1841.21
#2019-01-21| .
#2019-01-22|1821.97
#2019-01-23|1843.33
#2019-01-24|1851.38
#2019-01-25|1872.63
#2019-01-28|1861.05
#2019-01-29|1891.90
#2019-01-30|1907.50
#2019-01-31|1922.60
#2019-02-01|1925.17
#2019-02-04|1933.37
#2019-02-05|1930.68
#2019-02-06|1940.11
#2019-02-07|1911.01
#2019-02-08|1948.33
#2019-02-11|1960.22
#2019-02-12|1978.89
#2019-02-13|1970.57
#2019-02-14|1995.09
#2019-02-15|2032.46
#2019-02-18| .
#2019-02-19|2038.04
#2019-02-20|2050.86
#2019-02-21|2043.22
#2019-02-22|2070.21
#2019-02-25|2089.78
#2019-02-26|2098.76
#2019-02-27|2110.68
#2019-02-28|2114.91
#2019-03-01|2106.28
#2019-03-04|2094.94
#2019-03-05|2092.64
#2019-03-06|2097.64
#2019-03-07|2079.83
#2019-03-08|2071.56
#2019-03-11|2105.45
#2019-03-12|2104.67
#2019-03-13|2118.80
#2019-03-14|2121.12
#2019-03-15|2136.94
#2019-03-18|2145.01
#2019-03-19|2139.25
#2019-03-20|2129.89
#2019-03-21|2159.40
#2019-03-22|2112.47
#2019-03-25|2110.26
#2019-03-26|2127.55
#2019-03-27|2121.04
#2019-03-28|2127.65
#2019-03-29|2150.95
#2019-04-01|2191.17
#2019-04-02|2202.61
#2019-04-03|2216.07
#2019-04-04|2202.45
#2019-04-05|2207.70
#2019-04-08|2216.73
#2019-04-09|2204.30
#2019-04-10|2227.64
#2019-04-11|2224.63
#2019-04-12|2251.19
#2019-04-15|2257.16
#2019-04-16|2271.21
#2019-04-17|2250.68
#2019-04-18|2251.93
#2019-04-19| .
#2019-04-22|2248.60
#2019-04-23|2267.39
#2019-04-24|2272.19
#2019-04-25|2245.35
#2019-04-26|2231.36
#2019-04-29|2238.73
#2019-04-30|2225.17
#2019-05-01|2219.48
#2019-05-02|2197.09
#2019-05-03|2202.24
#2019-05-06|2185.05
#2019-05-07|2145.36
#2019-05-08|2146.68
#2019-05-09|2124.28
#2019-05-10|2140.43
#2019-05-13|2062.13
#2019-05-14|2087.10
#2019-05-15|2102.32
#2019-05-16|2203.16
#2019-05-17|2205.88
#2019-05-20|2192.80
#2019-05-21|2218.99
#2019-05-22|2199.59
#2019-05-23|2147.90
#2019-05-24|2154.56
#2019-05-27| .
#2019-05-28|2138.28
#2019-05-29|2113.44
#2019-05-30|2126.95
#2019-05-31|2075.44
#2019-06-03|2074.41
#2019-06-04|2132.03
#2019-06-05|2187.15
#2019-06-06|2206.90
#2019-06-07|2234.76
#2019-06-10|2247.93
#2019-06-11|2259.60
#2019-06-12|2226.37
#2019-06-13|2235.36
#2019-06-14|2190.27
#2019-06-17|2216.63
#2019-06-18|2248.30
#2019-06-19|2253.51
#2019-06-20|2293.77
#2019-06-21|2277.99
#2019-06-24|2280.37
#2019-06-25|2242.78
#2019-06-26|2257.78
#2019-06-27|2234.14
#2019-06-28|2209.78
#2019-07-01|2210.97
#2019-07-02|2244.40
#2019-07-03|2265.76
#2019-07-04| .
#2019-07-05|2269.22
#2019-07-08|2246.69
#2019-07-09|2258.74
#2019-07-10|2279.23
#2019-07-11|2285.92
#2019-07-12|2311.61
#2019-07-15|2314.56
#2019-07-16|2302.27
#2019-07-17|2287.11
#2019-07-18|2304.27
#2019-07-19|2289.32
#2019-07-22|2301.88
#2019-07-23|2306.33
#2019-07-24|2296.19
#2019-07-25|2276.84
#2019-07-26|2282.79
#2019-07-29|2294.40
#2019-07-30|2262.73
#2019-07-31|2231.46
#2019-08-01|2218.98
#2019-08-02|2156.49
#2019-08-05|2088.38
#2019-08-06|2131.65
#2019-08-07|2127.78
#2019-08-08|2169.99
#2019-08-09|2136.89
#2019-08-12|2103.82
#2019-08-13|2142.00
#2019-08-14|2065.03
#2019-08-15|1943.26
#2019-08-16|1971.60
#2019-08-19|2023.38
#2019-08-20|2000.16
#2019-08-21|2032.36
#2019-08-22|2015.56
#2019-08-23|1954.75
#2019-08-26|1973.06
#2019-08-27|1958.93
#2019-08-28|1966.69
#2019-08-29|1988.73
#2019-08-30|1974.67
#2019-09-02| .
#2019-09-03|1956.13
#2019-09-04|1984.73
#2019-09-05|2017.19
#2019-09-06|2032.41
#2019-09-09|2020.03
#2019-09-10|2036.06
#2019-09-11|2067.11
#2019-09-12|2066.20
#2019-09-13|2065.11
#2019-09-16|2070.53
#2019-09-17|2045.84
#2019-09-18|2041.12
#2019-09-19|2032.83
#2019-09-20|2041.11
#2019-09-23|2040.94
#2019-09-24|2028.91
#2019-09-25|2051.59
#2019-09-26|2030.65
#2019-09-27|2023.25
#2019-09-30|2039.04
#2019-10-01|1972.45
#2019-10-02|1935.29
#2019-10-03|1954.77
#2019-10-04|1975.87
#2019-10-07|1979.61
#2019-10-08|1943.80
#2019-10-09|1960.24
#2019-10-10|1944.65
#2019-10-11|1958.56
#2019-10-14|1941.07
#2019-10-15|1953.09
#2019-10-16|1968.22
#2019-10-17|1972.08
#2019-10-18|1959.35
#2019-10-21|1983.92
#2019-10-22|1984.00
#2019-10-23|1970.64
#2019-10-24|1952.46
#2019-10-25|1966.34
#2019-10-28|1972.78
#2019-10-29|1975.63
#2019-10-30|1993.19
#2019-10-31|1989.17
#2019-11-01|1971.18
#2019-11-04|1970.50
#2019-11-05|1974.07
#2019-11-06|1993.36
#2019-11-07|2000.67
#2019-11-08|2021.95
#2019-11-11|1996.86
#2019-11-12|2005.50
#2019-11-13|2007.53
#2019-11-14|1912.19
#2019-11-15|1924.89
#2019-11-18|1927.30
#2019-11-19|1938.91
#2019-11-20|1927.65
#2019-11-21|1910.50
#2019-11-22|1914.42
#2019-11-25|1932.13
#2019-11-26|1932.79
#2019-11-27|1934.36
#2019-11-28|1934.36
#2019-11-29|1934.65
#2019-12-02|1904.80
#2019-12-03|1889.10
#2019-12-04|1876.95
#2019-12-05|1857.87
#2019-12-06|1865.25
#2019-12-09|1869.63
#2019-12-10|1875.61
#2019-12-11|1885.73
#2019-12-12|1935.73
#2019-12-13|1923.51
#2019-12-16|1943.49
#2019-12-17|1952.91
#2019-12-18|1953.68
#2019-12-19|1994.02
#2019-12-20|1985.20
#2019-12-23|2006.41
#2019-12-24|1995.45
#2019-12-25| .
#2019-12-26|1999.61
#2019-12-27|1995.91
#2019-12-30|1990.17
#2019-12-31|1998.01
#2020-01-01| .
#2020-01-02|2023.75
#2020-01-03|2010.88
#2020-01-06|2018.52
#2020-01-07|2010.64
#2020-01-08|2010.52
#2020-01-09|2009.98
#2020-01-10|1998.90
#2020-01-13|2031.12
#2020-01-14|2021.81
#2020-01-15|2026.24
#2020-01-16|2061.79
#2020-01-17|2068.69
#2020-01-20| .
#2020-01-21|2062.52
#2020-01-22|2067.96
#2020-01-23|2069.53
#2020-01-24|2068.97
#2020-01-27|2022.98
#2020-01-28|2027.18
#2020-01-29|2008.63
#2020-01-30|2012.06
#2020-01-31|1963.00
#2020-02-03|1979.57
#2020-02-04|2023.31
#2020-02-05|2047.06
#2020-02-06|2058.43
#2020-02-07|2041.24
#2020-02-10|2070.63
#2020-02-11|2079.99
#2020-02-12|2108.23
#2020-02-13|2035.58
#2020-02-14|2024.31
#2020-02-17| .
#2020-02-18|2009.80
#2020-02-19|2002.08
#2020-02-20|2017.00
#2020-02-21|1996.47
#2020-02-24|1918.20
#2020-02-25|1859.78
#2020-02-26|1842.12
#2020-02-27|1756.89
#2020-02-28|1743.52
#2020-03-02|1797.75
#2020-03-03|1760.30
#2020-03-04|1831.98
#2020-03-05|1763.82
#2020-03-06|1758.26
#2020-03-09|1662.70
#2020-03-10|1750.67
#2020-03-11|1637.52
#2020-03-12|1462.92
#2020-03-13|1626.33
#2020-03-16|1450.44
#2020-03-17|1542.36
#2020-03-18|1569.11
#2020-03-19|1580.02
#2020-03-20|1488.85
#2020-03-23|1439.59
#2020-03-24|1590.30
#2020-03-25|1588.03
#2020-03-26|1714.77
#2020-03-27|1638.38
#2020-03-30|1677.29
#2020-03-31|1639.36
#2020-04-01|1592.66
#2020-04-02|1645.22
#2020-04-03|1610.85
#2020-04-06|1715.80
#2020-04-07|1694.93
#2020-04-08|1745.10
#2020-04-09|1747.88
#2020-04-10|1747.88
#2020-04-13|1731.08
#2020-04-14|1795.36
#2020-04-15|1746.57
#2020-04-16|1755.66
#2020-04-17|1797.77
#2020-04-20|1787.11
#2020-04-21|1705.45
#2020-04-22|1755.07
#2020-04-23|1751.88
#2020-04-24|1782.16
#2020-04-27|1811.24
#2020-04-28|1796.04
#2020-04-29|1823.99
#2020-04-30|1782.30
#2020-05-01|1724.55
#2020-05-04|1733.51
#2020-05-05|1743.72
#2020-05-06|1722.08
#2020-05-07|1732.00
#2020-05-08|1776.54
#2020-05-11|1780.30
#2020-05-12|1770.16
#2020-05-13|1720.88
#2020-05-14|1771.64
#2020-05-15|1782.73
#2020-05-18|1826.98
#2020-05-19|1814.39
#2020-05-20|1843.93
#2020-05-21|1823.08
#2020-05-22|1824.09
#2020-05-25|1824.09
#2020-05-26|1840.06
#2020-05-27|1883.99
#2020-05-28|1876.76
#2020-05-29|1939.58
#2020-06-01|1900.50
#2020-06-02|1919.66
#2020-06-03|1945.64
#2020-06-04|1937.97
#2020-06-05|1988.59
#2020-06-08|2009.49
#2020-06-09|1999.22
#2020-06-10|1978.00
#2020-06-11|1834.65
#2020-06-12|1878.22
#2020-06-15|1877.91
#2020-06-16|1921.87
#2020-06-17|1907.55
#2020-06-18|1894.36
#2020-06-19|1866.42
#2020-06-22|1866.61
#2020-06-23|1866.89
#2020-06-24|1826.18
#2020-06-25|1843.98
#2020-06-26|1869.15
#2020-06-29|1873.34
#2020-06-30|1885.88
#2020-07-01|1863.55
#2020-07-02|1855.76
#2020-07-03| .
#2020-07-06|1889.13
#2020-07-07|1849.47
#2020-07-08|1850.64
#2020-07-09|1872.35
#2020-07-10|1870.56
#2020-07-13|1849.04
#2020-07-14|1866.01
#2020-07-15|1883.40
#2020-07-16|1869.87
#2020-07-17|1907.41
#2020-07-20|1910.07
#2020-07-21|1918.52
#2020-07-22|1926.79
#2020-07-23|1943.50
#2020-07-24|1909.33
#2020-07-27|1935.83
#2020-07-28|1902.20
#2020-07-29|1929.05
#2020-07-30|1918.50
#2020-07-31|1931.87
#2020-08-03|1932.11
#2020-08-04|1948.22
#2020-08-05|1948.40
#2020-08-06|1968.74
#2020-08-07|1962.89
#2020-08-10|1972.59
#2020-08-11|1960.32
#2020-08-12|1993.03
#2020-08-13|1847.68
#2020-08-14|1840.65
#2020-08-17|1827.73
#2020-08-18|1823.10
#2020-08-19|1821.80
#2020-08-20|1828.52
#2020-08-21|1829.91
#2020-08-24|1839.58
#2020-08-25|1827.09
#2020-08-26|1831.95
#2020-08-27|1827.08
#2020-08-28|1828.57
#2020-08-31|1833.79
#2020-09-01|1826.06
#2020-09-02|1852.95
#2020-09-03|1778.75
#2020-09-04|1773.39
#2020-09-07| .
#2020-09-08|1741.48
#2020-09-09|1754.18
#2020-09-10|1720.51
#2020-09-11|1739.93
#2020-09-14|1762.01
#2020-09-15|1763.85
#2020-09-16|1763.50
#2020-09-17|1767.71
#2020-09-18|1749.30
#2020-09-21|1711.13
#2020-09-22|1728.36
#2020-09-23|1682.66
#2020-09-24|1665.17
#2020-09-25|1690.39
#2020-09-28|1716.57
#2020-09-29|1711.15
#2020-09-30|1710.65
#2020-10-01|1697.87
#2020-10-02|1683.32
#2020-10-05|1699.05
#2020-10-06|1696.99
#2020-10-07|1729.37
#2020-10-08|1749.64
#2020-10-09|1753.02
#2020-10-12|1769.61
#2020-10-13|1747.82
#2020-10-14|1754.32
#2020-10-15|1758.18
#2020-10-16|1763.51
#2020-10-19|1731.89
#2020-10-20|1726.90
#2020-10-21|1722.11
#2020-10-22|1715.74
#2020-10-23|1724.11
#2020-10-26|1682.16
#2020-10-27|1652.84
#2020-10-28|1597.26
#2020-10-29|1597.76
#2020-10-30|1595.40
#2020-11-02|1613.84
#2020-11-03|1653.54
#2020-11-04|1651.91
#2020-11-05|1673.67
#2020-11-06|1684.32
#2020-11-09|1722.92
#2020-11-10|1738.10
#2020-11-11|1757.15
#2020-11-12|1735.22
#2020-11-13|1829.52
#2020-11-16|1876.47
#2020-11-17|1849.72
#2020-11-18|1824.07
#2020-11-19|1821.70
#2020-11-20|1807.09
#2020-11-23|1834.88
#2020-11-24|1870.29
#2020-11-25|1865.94
#2020-11-26|1865.94
#2020-11-27|1873.73
#2020-11-30|1877.77
#2020-12-01|1893.02
#2020-12-02|1903.35
#2020-12-03|1912.88
#2020-12-04|1925.31
#2020-12-07|1922.40
#2020-12-08|1920.26
#2020-12-09|1926.52
#2020-12-10|1912.90
#2020-12-11|1912.25
#2020-12-14|1909.26
#2020-12-15|1927.60
#2020-12-16|1922.36
#2020-12-17|1928.38
#2020-12-18|1952.09
#2020-12-21|1925.52
#2020-12-22|1925.86
#2020-12-23|1920.96
#2020-12-24|1925.62
#2020-12-25|1925.62
#2020-12-28|1941.91
#2020-12-29|1925.70
#2020-12-30|1922.91
#2020-12-31|1937.31
#2021-01-01|1937.31
#2021-01-04|1898.17
#2021-01-05|1904.59
#2021-01-06|1923.64
#2021-01-07|1940.81
#2021-01-08|1948.44
#2021-01-11|1960.85
#2021-01-12|1978.24
#2021-01-13|1965.45
#2021-01-14|1966.85
#2021-01-15|1971.32
#2021-01-18|1971.32
#2021-01-19|1957.94
#2021-01-20|1963.42
#2021-01-21|1951.23
#2021-01-22|1944.65
#2021-01-25|1955.09
#2021-01-26|1953.61
#2021-01-27|1970.15
#2021-01-28|1946.09
#2021-01-29|1908.28
#2021-02-01|1946.72
#2021-02-02|1968.07
#2021-02-03|1966.38
#2021-02-04|2022.41
#2021-02-05|2043.94
#2021-02-08|2076.65
#2021-02-09|2064.07
#2021-02-10|2029.75
#2021-02-11|2040.73
#2021-02-12|2029.25
#2021-02-15|2029.25
#2021-02-16|2004.69
#2021-02-17|1999.31
#2021-02-18|2002.59
#2021-02-19|1982.77
#2021-02-22|1971.09
#2021-02-23|1969.19
#2021-02-24|1984.76
#2021-02-25|1968.03
#2021-02-26|1935.38
#2021-03-01|1981.23
#2021-03-02|1965.25
#2021-03-03|1950.29
#2021-03-04|1923.28
#2021-03-05|1983.78
#2021-03-08|2025.18
#2021-03-09|2032.45
#2021-03-10|2050.67
#2021-03-11|2067.14
#2021-03-12|2076.39
#2021-03-15|2100.75
#2021-03-16|2107.10
#2021-03-17|2099.11
#2021-03-18|2083.52
#2021-03-19|2091.42
#2021-03-22|2135.95
#2021-03-23|2118.44
#2021-03-24|2099.84
#2021-03-25|2138.61
#2021-03-26|2214.72
#2021-03-29|2215.37
#2021-03-30|2189.28
#2021-03-31|2186.52
#2021-04-01|2198.84
#2021-04-02|2198.84
#2021-04-05|2221.72
#2021-04-06|2206.93
#2021-04-07|2198.83
#2021-04-08|2203.82
#2021-04-09|2209.79
#2021-04-12|2193.21
#2021-04-13|2196.26
#2021-04-14|2185.81
#2021-04-15|2198.24
#2021-04-16|2234.58
#2021-04-19|2230.83
#2021-04-20|2195.08
#2021-04-21|2205.10
#2021-04-22|2189.06
#2021-04-23|2206.81
#2021-04-26|2195.09
#2021-04-27|2184.75
#2021-04-28|2170.75
#2021-04-29|2189.89
#2021-04-30|2164.56
#2021-05-03|2177.62
#2021-05-04|2167.49
#2021-05-05|2180.33
#2021-05-06|2223.55
#2021-05-07|2271.02
#2021-05-10|2259.38
#2021-05-11|2246.67
#2021-05-12|2185.57
#2021-05-13|2221.96
#2021-05-14|2245.80
#2021-05-17|2248.14
#2021-05-18|2242.49
#2021-05-19|2228.03
#2021-05-20|2250.85
#2021-05-21|2236.96
#2021-05-24|2267.92
#2021-05-25|2265.77
#2021-05-26|2250.48
#2021-05-27|2258.20
#2021-05-28|2257.93
#2021-05-31|2257.93
#2021-06-01|2247.95
#2021-06-02|2264.99
#2021-06-03|2285.05
#2021-06-04|2315.64
#2021-06-07|2302.70
#2021-06-08|2314.61
#2021-06-09|2306.37
#2021-06-10|2343.65
#2021-06-11|2339.88
#2021-06-14|2319.20
#2021-06-15|2307.99
#2021-06-16|2293.91
#2021-06-17|2281.27
#2021-06-18|2240.12
#2021-06-21|2286.39
#2021-06-22|2290.10
#2021-06-23|2273.67
#2021-06-24|2274.90
#2021-06-25|2287.89
#2021-06-28|2281.95
#2021-06-29|2276.34
#2021-06-30|2278.23
#2021-07-01|2298.66
#2021-07-02|2305.05
#2021-07-05|2305.05
#2021-07-06|2290.51
#2021-07-07|2305.44
#2021-07-08|2299.98
#2021-07-09|2321.57
#2021-07-12|2303.32
#2021-07-13|2305.63
#2021-07-14|2329.57
#2021-07-15|2314.97
#2021-07-16|2310.02
#2021-07-19|2276.83
#2021-07-20|2306.81
#2021-07-21|2320.79
#2021-07-22|2339.11
#2021-07-23|2364.77
#2021-07-26|2371.49
#2021-07-27|2366.45
#2021-07-28|2351.16
#2021-07-29|2366.18
#2021-07-30|2374.59
#2021-08-02|2374.80
#2021-08-03|2409.17
#2021-08-04|2385.07
#2021-08-05|2387.65
#2021-08-06|2390.74
#2021-08-09|2382.66
#2021-08-10|2392.62
#2021-08-11|2397.81
#2021-08-12|2413.71
#2021-08-13|2418.13
#2021-08-16|2420.20
#2021-08-17|2410.87
#2021-08-18|2382.30
#2021-08-19|2449.09
#2021-08-20|2481.45
#2021-08-23|2493.41
#2021-08-24|2517.38
#2021-08-25|2522.67
#2021-08-26|2520.92
#2021-08-27|2514.53
#2021-08-30|2521.10
#2021-08-31|2516.11
#2021-09-01|2515.81
#2021-09-02|2538.07
#2021-09-03|2527.98
#2021-09-06|2527.98
#2021-09-07|2505.58
#2021-09-08|2503.60
#2021-09-09|2499.31
#2021-09-10|2472.62
#2021-09-13|2475.45
#2021-09-14|2462.41
#2021-09-15|2460.50
#2021-09-16|2441.27
#2021-09-17|2421.88
#2021-09-20|2382.51
#2021-09-21|2361.66
#2021-09-22|2374.53
#2021-09-23|2418.80
#2021-09-24|2423.49
#2021-09-27|2404.02
#2021-09-28|2367.85
#2021-09-29|2368.62
#2021-09-30|2328.32
#2021-10-01|2359.33
#2021-10-04|2321.53
#2021-10-05|2341.97
#2021-10-06|2320.33
#2021-10-07|2367.17
#2021-10-08|2371.69
#2021-10-11|2368.61
#2021-10-12|2349.52
#2021-10-13|2367.11
#2021-10-14|2413.41
#2021-10-15|2389.20
#2021-10-18|2387.85
#2021-10-19|2410.87
#2021-10-20|2430.35
#2021-10-21|2416.92
#2021-10-22|2394.87
#2021-10-25|2385.67
#2021-10-26|2415.02
#2021-10-27|2437.82
#2021-10-28|2440.82
#2021-10-29|2433.74
#2021-11-01|2437.26
#2021-11-02|2538.10
#2021-11-03|2551.97
#2021-11-04|2538.55
#2021-11-05|2537.73
#2021-11-08|2533.87
#2021-11-09|2551.68
#2021-11-10|2555.17
#2021-11-11|2524.17
#2021-11-12|2534.22
#2021-11-15|2548.62
#2021-11-16|2543.16
#2021-11-17|2534.45
#2021-11-18|2442.06
#2021-11-19|2417.76
#2021-11-22|2461.42
#2021-11-23|2482.19
#2021-11-24|2498.37
#2021-11-25|2498.37
#2021-11-26|2452.02
#2021-11-29|2498.86
#2021-11-30|2454.22
#2021-12-01|2445.00
#2021-12-02|2494.74
#2021-12-03|2487.76
#2021-12-06|2514.42
#2021-12-07|2570.73
#2021-12-08|2534.04
#2021-12-09|2576.13
#2021-12-10|2646.94
#2021-12-13|2627.75
#2021-12-14|2594.62
#2021-12-15|2683.41
#2021-12-16|2675.14
#2021-12-17|2688.65
#2021-12-20|2679.28
#2021-12-21|2715.56
#2021-12-22|2739.48
#2021-12-23|2766.74
#2021-12-24|2766.74
#2021-12-27|2823.85
#2021-12-28|2825.09
#2021-12-29|2845.07
#2021-12-30|2825.76
#2021-12-31|2819.94
#2022-01-03|2805.89
#2022-01-04|2732.94
#2022-01-05|2682.03
#2022-01-06|2699.30
#2022-01-07|2692.80
#2022-01-10|2725.57
#2022-01-11|2747.94
#2022-01-12|2738.61
#2022-01-13|2706.51
#2022-01-14|2698.95
#2022-01-17|2698.95
#2022-01-18|2631.07
#2022-01-19|2594.70
#2022-01-20|2553.09
#2022-01-21|2497.45
#2022-01-24|2512.21
#2022-01-25|2467.96
#2022-01-26|2438.25
#2022-01-27|2409.28
#2022-01-28|2456.20
#2022-01-31|2477.98
#2022-02-01|2465.95
#2022-02-02|2501.93
#2022-02-03|2452.28
#2022-02-04|2453.44
#2022-02-07|2454.93
#2022-02-08|2464.64
#2022-02-09|2511.17
#2022-02-10|2439.76
#2022-02-11|2386.84
#2022-02-14|2363.80
#2022-02-15|2431.03
#2022-02-16|2436.31
#2022-02-17|2471.71
#2022-02-18|2512.47
#2022-02-21|2512.47
#2022-02-22|2468.22
#2022-02-23|2391.84
#2022-02-24|2420.95
#2022-02-25|2477.35
#2022-02-28|2462.24
#2022-03-01|2408.22
#2022-03-02|2481.66
#2022-03-03|2470.79
#2022-03-04|2476.28
#2022-03-07|2421.72
#2022-03-08|2379.30
#2022-03-09|2452.72
#2022-03-10|2411.46
#2022-03-11|2404.29
#2022-03-14|2375.64
#2022-03-15|2442.31
#2022-03-16|2459.77
#2022-03-17|2481.62
#2022-03-18|2492.29
#2022-03-21|2491.40
#2022-03-22|2507.00
#2022-03-23|2438.13
#2022-03-24|2463.81
#2022-03-25|2480.25
#2022-03-28|2492.04
#2022-03-29|2518.47
#2022-03-30|2526.41
#2022-03-31|2518.75
#2022-04-01|2510.41
#2022-04-04|2526.36
#2022-04-05|2485.91
#2022-04-06|2447.37
#2022-04-07|2459.74
#2022-04-08|2441.57
#2022-04-11|2378.17
#2022-04-12|2342.83
#2022-04-13|2370.97
#2022-04-14|2322.88
#2022-04-15|2322.88
#2022-04-18|2316.29
#2022-04-19|2352.89
#2022-04-20|2392.85
#2022-04-21|2363.80
#2022-04-22|2300.83
#2022-04-25|2322.74
#2022-04-26|2269.30
#2022-04-27|2209.84
#2022-04-28|2276.67
#2022-04-29|2197.17
#2022-05-02|2235.56
#2022-05-03|2228.74
#2022-05-04|2299.90
#2022-05-05|2207.79
#2022-05-06|2194.74
#2022-05-09|2153.71
#2022-05-10|2180.75
#2022-05-11|2144.49
#2022-05-12|2126.64
#2022-05-13|2202.25
#2022-05-16|2167.41
#2022-05-17|2233.80
#2022-05-18|2136.82
#2022-05-19|1926.78
#2022-05-20|1968.56
#2022-05-23|1985.79
#2022-05-24|1992.95
#2022-05-25|2003.38
#2022-05-26|2048.23
#2022-05-27|2082.82
#2022-05-30|2082.82
#2022-05-31|2049.91
#2022-06-01|2052.89
#2022-06-02|2088.18
#2022-06-03|2061.92
#2022-06-06|2061.43
#2022-06-07|2072.33
#2022-06-08|2042.40
#2022-06-09|2003.14
#2022-06-10|1961.78
#2022-06-13|1934.95
#2022-06-14|1924.67
#2022-06-15|1957.37
#2022-06-16|1922.76
#2022-06-17|1935.16
#2022-06-20|1935.16
#2022-06-21|1971.28
#2022-06-22|1955.90
#2022-06-23|1944.40
#2022-06-24|2002.70
#2022-06-27|1989.90
#2022-06-28|1949.26
#2022-06-29|1942.39
#2022-06-30|1931.04
#2022-07-01|1928.11
#2022-07-04|1928.11
#2022-07-05|1915.09
#2022-07-06|1949.32
#2022-07-07|1978.34
#2022-07-08|1982.64
#2022-07-11|1972.54
#2022-07-12|1945.30
#2022-07-13|1943.62
#2022-07-14|1932.35
#2022-07-15|1970.55
#2022-07-18|1948.17
#2022-07-19|2015.06
#2022-07-20|2016.68
#2022-07-21|2041.58
#2022-07-22|2025.46
#2022-07-25|2025.92
#2022-07-26|2010.12
#2022-07-27|2055.80
#2022-07-28|2109.43
#2022-07-29|2108.57
#2022-08-01|2105.65
#2022-08-02|2093.58
#2022-08-03|2132.20
#2022-08-04|2124.55
#2022-08-05|2133.37
#2022-08-08|2127.60
#2022-08-09|2114.89
#2022-08-10|2173.25
#2022-08-11|2164.75
#2022-08-12|2196.19
#2022-08-15|2200.55
#2022-08-16|2207.34
#2022-08-17|2199.79
#2022-08-18|2299.47
#2022-08-19|2267.26
#2022-08-22|2221.27
#2022-08-23|2208.50
#2022-08-24|2197.41
#2022-08-25|2216.13
#2022-08-26|2152.97
#2022-08-29|2140.28
#2022-08-30|2120.80
#2022-08-31|2097.13
#2022-09-01|2102.67
#2022-09-02|2078.40
#2022-09-05|2078.40
#2022-09-06|2072.20
#2022-09-07|2104.27
#2022-09-08|2123.73
#2022-09-09|2141.13
#2022-09-12|2167.00
#2022-09-13|2069.78
#2022-09-14|2065.49
#2022-09-15|2026.39
#2022-09-16|2023.66
#2022-09-19|2021.87
#2022-09-20|1993.79
#2022-09-21|1959.10
#2022-09-22|1935.45
#2022-09-23|1910.18
#2022-09-26|1899.67
#2022-09-27|1902.85
#2022-09-28|1948.91
#2022-09-29|1912.35
#2022-09-30|1888.20
#2022-10-03|1943.73
#2022-10-04|1983.82
#2022-10-05|1991.45
#2022-10-06|1974.08
#2022-10-07|1914.49
#2022-10-10|1882.88
#2022-10-11|1862.63
#2022-10-12|1844.38
#2022-10-13|1890.93
#2022-10-14|1853.18
#2022-10-17|1909.85
#2022-10-18|1937.62
#2022-10-19|1935.64
#2022-10-20|1928.63
#2022-10-21|1984.79
#2022-10-24|2018.78
#2022-10-25|2057.75
#2022-10-26|2054.06
#2022-10-27|2080.01
#2022-10-28|2135.90
#2022-10-31|2126.46
#2022-11-01|2134.93
#2022-11-02|2093.23
#2022-11-03|2061.24
#2022-11-04|2120.36
#2022-11-07|2119.53
#2022-11-08|2113.35
#2022-11-09|2067.04
#2022-11-10|2144.77
#2022-11-11|2110.48
#2022-11-14|2114.52
#2022-11-15|2124.05
#2022-11-16|2106.35
#2022-11-17|2178.83
#2022-11-18|2236.23
#2022-11-21|2228.01
#2022-11-22|2258.30
#2022-11-23|2267.00
#2022-11-24|2267.00
#2022-11-25|2262.54
#2022-11-28|2242.88
#2022-11-29|2247.53
#2022-11-30|2319.05
#2022-12-01|2326.07
#2022-12-02|2309.12
#2022-12-05|2286.93
#2022-12-06|2250.98
#2022-12-07|2232.05
#2022-12-08|2275.76
#2022-12-09|2251.78
#2022-12-12|2292.53
#2022-12-13|2303.40
#2022-12-14|2286.58
#2022-12-15|2224.11
#2022-12-16|2202.38
#2022-12-19|2188.98
#2022-12-20|2188.65
#2022-12-21|2203.00
#2022-12-22|2182.57
#2022-12-23|2188.73
#2022-12-26|2188.73
#2022-12-27|2189.10
#2022-12-28|2169.79
#2022-12-29|2199.02
#2022-12-30|2201.49
#2023-01-02|2201.49
#2023-01-03|2211.03
#2023-01-04|2181.95
#2023-01-05|2146.95
#2023-01-06|2213.32
#2023-01-09|2223.65
#2023-01-10|2233.58
#2023-01-11|2250.91
#2023-01-12|2245.40
#2023-01-13|2239.56
#2023-01-16|2239.56
#2023-01-17|2214.82
#2023-01-18|2167.55
#2023-01-19|2139.17
#2023-01-20|2160.24
#2023-01-23|2195.62
#2023-01-24|2208.73
#2023-01-25|2216.16
#2023-01-26|2233.22
#2023-01-27|2238.95
#2023-01-30|2222.21
#2023-01-31|2248.58
#2023-02-01|2255.20
#2023-02-02|2281.61
#2023-02-03|2254.39
#2023-02-06|2217.38
#2023-02-07|2238.21
#2023-02-08|2212.71
#2023-02-09|2203.33
#2023-02-10|2229.69
#2023-02-13|2255.40
#2023-02-14|2260.23
#2023-02-15|2286.32
#2023-02-16|2359.05
#2023-02-17|2347.10
#2023-02-20|2347.10
#2023-02-21|2303.52
#2023-02-22|2287.72
#2023-02-23|2288.95
#2023-02-24|2255.17
#2023-02-27|2269.43
#2023-02-28|2263.18
#2023-03-01|2260.25
#2023-03-02|2263.24
#2023-03-03|2299.30
#2023-03-06|2312.36
#2023-03-07|2292.41
#2023-03-08|2314.73
#2023-03-09|2300.35
#2023-03-10|2282.43
#2023-03-13|2277.49
#2023-03-14|2319.08
#2023-03-15|2309.44
#2023-03-16|2376.17
#2023-03-17|2372.11
#2023-03-20|2404.78
#2023-03-21|2408.83
#2023-03-22|2358.25
#2023-03-23|2376.68
#2023-03-24|2406.04
#2023-03-27|2407.49
#2023-03-28|2393.43
#2023-03-29|2423.12
#2023-03-30|2439.26
#2023-03-31|2484.16
#2023-04-03|2483.97
#2023-04-04|2466.07
#2023-04-05|2458.18
#2023-04-06|2428.29
#2023-04-07|2428.29
#2023-04-10|2439.62
#2023-04-11|2408.20
#2023-04-12|2398.53
#2023-04-13|2433.12
#2023-04-14|2423.80
#2023-04-17|2411.95
#2023-04-18|2408.24
#2023-04-19|2320.05
#2023-04-20|2264.04
#2023-04-21|2286.58
#2023-04-24|2299.72
#2023-04-25|2277.16
#2023-04-26|2260.36
#2023-04-27|2268.97
#2023-04-28|2297.33
#2023-05-01|2303.33
#2023-05-02|2213.94
#2023-05-03|2190.25
#2023-05-04|2187.83
#2023-05-05|2201.92
#2023-05-08|2208.71
#2023-05-09|2215.49
#2023-05-10|2232.73
#2023-05-11|2215.26
#2023-05-12|2230.95
#2023-05-15|2242.26
#2023-05-16|2229.96
#2023-05-17|2254.08
#2023-05-18|2290.48
#2023-05-19|2326.76
#2023-05-22|2316.99
#2023-05-23|2298.66
#2023-05-24|2280.74
#2023-05-25|2332.47
#2023-05-26|2396.65
#2023-05-29|2396.65
#2023-05-30|2416.09
#2023-05-31|2377.42
#2023-06-01|2381.46
#2023-06-02|2384.23
#2023-06-05|2388.19
#2023-06-06|2356.82
#2023-06-07|2352.47
#2023-06-08|2360.91
#2023-06-09|2358.37
#2023-06-12|2406.24
#2023-06-13|2413.38
#2023-06-14|2420.69
#2023-06-15|2445.89
#2023-06-16|2436.04
#2023-06-19|2436.04
#2023-06-20|2407.57
#2023-06-21|2378.56
#2023-06-22|2392.81
#2023-06-23|2350.34
#2023-06-26|2353.24
#2023-06-27|2391.48
#2023-06-28|2390.38
#2023-06-29|2416.20
#2023-06-30|2445.39
#2023-07-03|2442.49
#2023-07-04|2442.49
#2023-07-05|2432.42
#2023-07-06|2421.03
#2023-07-07|2411.51
#2023-07-10|2431.45
#2023-07-11|2458.84
#2023-07-12|2420.20
#2023-07-13|2452.35
#2023-07-14|2401.15
#2023-07-17|2425.79
#2023-07-18|2446.71
#2023-07-19|2492.90
#2023-07-20|2484.20
#2023-07-21|2494.06
#2023-07-24|2507.01
#2023-07-25|2532.23
#2023-07-26|2496.06
#2023-07-27|2477.81
#2023-07-28|2420.40
#2023-07-31|2423.23
#2023-08-01|2510.05
#2023-08-02|2489.69
#2023-08-03|2508.02
#2023-08-04|2485.52
#2023-08-07|2498.53
#2023-08-08|2498.48
#2023-08-09|2493.48
#2023-08-10|2504.64
#2023-08-11|2519.36
#2023-08-14|2528.43
#2023-08-15|2509.47
#2023-08-16|2499.04
#2023-08-17|2555.56
#2023-08-18|2561.77
#2023-08-21|2582.04
#2023-08-22|2588.55
#2023-08-23|2612.08
#2023-08-24|2561.85
#2023-08-25|2584.63
#2023-08-28|2606.04
#2023-08-29|2627.77
#2023-08-30|2640.90
#2023-08-31|2684.40
#2023-09-01|2703.43
#2023-09-04|2703.43
#2023-09-05|2680.97
#2023-09-06|2679.24
#2023-09-07|2662.98
#2023-09-08|2662.36
#2023-09-11|2661.99
#2023-09-12|2636.02
#2023-09-13|2628.13
#2023-09-14|2635.75
#2023-09-15|2617.26
#2023-09-18|2626.90
#2023-09-19|2613.50
#2023-09-20|2597.61
#2023-09-21|2508.96
#2023-09-22|2520.58
#2023-09-25|2518.17
#2023-09-26|2481.05
#2023-09-27|2503.81
#2023-09-28|2534.89
#2023-09-29|2527.54
#2023-10-02|2557.05
#2023-10-03|2523.83
#2023-10-04|2521.06
#2023-10-05|2508.92
#2023-10-06|2538.56
#2023-10-09|2570.93
#2023-10-10|2563.48
#2023-10-11|2552.78
#2023-10-12|2560.41
#2023-10-13|2548.79
#2023-10-16|2585.28
#2023-10-17|2571.11
#2023-10-18|2558.32
#2023-10-19|2529.45
#2023-10-20|2504.93
#2023-10-23|2479.16
#2023-10-24|2516.65
#2023-10-25|2485.78
#2023-10-26|2411.58
#2023-10-27|2432.45
#2023-10-30|2435.87
#2023-10-31|2511.40
#2023-11-01|2537.68
#2023-11-02|2558.92
#2023-11-03|2592.52
#2023-11-06|2607.70
#2023-11-07|2601.45
#2023-11-08|2595.77
#2023-11-09|2568.13
#2023-11-10|2580.84
#2023-11-13|2574.36
#2023-11-14|2621.05
#2023-11-15|2624.67
#2023-11-16|2457.92
#2023-11-17|2454.37
#2023-11-20|2473.13
#2023-11-21|2459.38
#2023-11-22|2473.37
#2023-11-23|2473.37
#2023-11-24|2486.28
#2023-11-27|2472.11
#2023-11-28|2464.48
#2023-11-29|2477.29
#2023-11-30|2494.66
#2023-12-01|2495.05
#2023-12-04|2477.53
#2023-12-05|2474.53
#2023-12-06|2460.02
#2023-12-07|2483.46
#2023-12-08|2505.63
#2023-12-11|2546.72
#2023-12-12|2553.41
#2023-12-13|2562.47
#2023-12-14|2545.44
#2023-12-15|2560.70
#2023-12-18|2584.11
#2023-12-19|2576.23
#2023-12-20|2551.41
#2023-12-21|2554.88
#2023-12-22|2573.64
#2023-12-25|2573.64
#2023-12-26|2578.49
#2023-12-27|2584.25
#2023-12-28|2585.66
#2023-12-29|2585.99
#2024-01-01|2585.99
#2024-01-02|2575.23
#2024-01-03|2572.07
#2024-01-04|2561.14
#2024-01-05|2560.36
#2024-01-08|2610.33
#2024-01-09|2607.06
#2024-01-10|2632.22
#2024-01-11|2643.31
#2024-01-12|2643.94
#2024-01-15|2643.94
#2024-01-16|2654.17
#2024-01-17|2637.24
#2024-01-18|2675.45
#2024-01-19|2712.34
#2024-01-22|2726.49
#2024-01-23|2726.23
#2024-01-24|2712.18
#2024-01-25|2749.17
#2024-01-26|2739.86
#2024-01-29|2757.97
#2024-01-30|2762.43
#2024-01-31|2658.98
#2024-02-01|2675.85
#2024-02-02|2701.26
#2024-02-05|2677.28
#2024-02-06|2675.01
#2024-02-07|2677.04
#2024-02-08|2701.78
#2024-02-09|2726.07
#2024-02-12|2705.60
#2024-02-13|2658.31
#2024-02-14|2681.66
#2024-02-15|2649.94
#2024-02-16|2614.77
#2024-02-19|2614.77
#2024-02-20|2606.60
#2024-02-21|2604.16
#2024-02-22|2647.42
#2024-02-23|2652.34
#2024-02-26|2649.52
#2024-02-27|2643.06
#2024-02-28|2641.14
#2024-02-29|2659.64
#2024-03-01|2693.37
#2024-03-04|2719.34
#2024-03-05|2691.05
#2024-03-06|2714.25
#2024-03-07|2696.80
#2024-03-08|2689.73
#2024-03-11|2707.40
#2024-03-12|2728.50
#2024-03-13|2730.54
#2024-03-14|2724.82
#2024-03-15|2685.09
#2024-03-18|2716.78
#2024-03-19|2714.57
#2024-03-20|2749.52
#2024-03-21|2781.86
#2024-03-22|2782.49
#2024-03-25|2775.52
#2024-03-26|2753.96
#2024-03-27|2748.73
#2024-03-28|2756.81
#2024-03-29|2756.81
#2024-04-01|2780.28
#2024-04-02|2736.84
#2024-04-03|2733.11
#2024-04-04|2687.45
#2024-04-05|2725.90
#2024-04-08|2715.47
#2024-04-09|2766.50
#2024-04-10|2719.21
#2024-04-11|2749.26
#2024-04-12|2653.32
#2024-04-15|2620.19
#2024-04-16|2611.51
#2024-04-17|2600.20
#2024-04-18|2602.59
#2024-04-19|2584.69
#2024-04-22|2584.82
#2024-04-23|2603.53
#2024-04-24|2610.81
#2024-04-25|2629.07
#2024-04-26|2618.75
#2024-04-29|2616.68
#2024-04-30|2564.65
#2024-05-01|2554.15
#2024-05-02|2567.68
#2024-05-03|2626.84
#2024-05-06|2632.39
#2024-05-07|2636.45
#2024-05-08|2699.20
#2024-05-09|2702.90
#2024-05-10|2754.46
#2024-05-13|2758.13
#2024-05-14|2778.48
#2024-05-15|2833.67
#2024-05-16|2780.95
#2024-05-17|2776.32
#2024-05-20|2743.48
#2024-05-21|2734.19
#2024-05-22|2750.48
#2024-05-23|2681.50
#2024-05-24|2689.25
#2024-05-27|2689.25
#2024-05-28|2680.81
#2024-05-29|2673.38
#2024-05-30|2667.39
#2024-05-31|2674.00
#2024-06-03|2676.93
#2024-06-04|2696.05
#2024-06-05|2665.05
#2024-06-06|2669.64
#2024-06-07|2656.17
#2024-06-10|2661.24
#2024-06-11|2678.27
#2024-06-12|2693.77
#2024-06-13|2731.55
#2024-06-14|2726.30
#2024-06-17|2761.17
#2024-06-18|2771.07
#2024-06-19|2771.07
#2024-06-20|2795.50
#2024-06-21|2810.93
#2024-06-24|2793.68
#2024-06-25|2811.19
#2024-06-26|2788.79
#2024-06-27|2839.99
#2024-06-28|2848.17
#2024-07-01|2862.78
#2024-07-02|2855.55
#2024-07-03|2866.06
#2024-07-04|2866.06
#2024-07-05|2855.98
#2024-07-08|2854.65
#2024-07-09|2833.77
#2024-07-10|2845.04
#2024-07-11|2849.44
#2024-07-12|2876.29
#2024-07-15|2879.00
#2024-07-16|2879.75
#2024-07-17|2862.58
#2024-07-18|2839.25
#2024-07-19|2806.83
#2024-07-22|2824.95
#2024-07-23|2821.35
#2024-07-24|2781.36
#2024-07-25|2763.78
#2024-07-26|2804.29
#2024-07-29|2813.65
#2024-07-30|2800.29
#2024-07-31|2891.71
#2024-08-01|2840.03
#2024-08-02|2787.04
#2024-08-05|2701.97
#2024-08-06|2739.03
#2024-08-07|2726.53
#2024-08-08|2798.03
#2024-08-09|2788.18
#2024-08-12|2777.36
#2024-08-13|2810.70
#2024-08-14|2826.49
#2024-08-15|2948.17
#2024-08-16|2970.13
#2024-08-19|2984.06
#2024-08-20|3000.88
#2024-08-21|3011.86
#2024-08-22|2993.92
#2024-08-23|3025.98
#2024-08-26|3004.89
#2024-08-27|3007.17
#2024-08-28|2973.99
#2024-08-29|3005.18
#2024-08-30|3031.21
#2024-09-02|3031.21
#2024-09-03|2953.45
#2024-09-04|2936.89
#2024-09-05|2921.48
#2024-09-06|2862.22
#2024-09-09|2900.37
#2024-09-10|2907.98
#2024-09-11|2951.47
#2024-09-12|3000.15
#2024-09-13|3019.72
#2024-09-16|3058.59
#2024-09-17|3045.43
#2024-09-18|3042.88
#2024-09-19|3112.61
#2024-09-20|3145.44
#2024-09-23|3162.86
#2024-09-24|3174.45
#2024-09-25|3186.74
#2024-09-26|3186.80
#2024-09-27|3176.45
#2024-09-30|3194.29
#2024-10-01|3174.00
#2024-10-02|3192.14
#2024-10-03|3185.99
#2024-10-04|3211.50
#2024-10-07|3192.15
#2024-10-08|3227.89
#2024-10-09|3281.00
#2024-10-10|3285.15
#2024-10-11|3326.86
#2024-10-14|3325.31
#2024-10-15|3272.33
#2024-10-16|3378.88
#2024-10-17|3383.81
#2024-10-18|3379.14
#2024-10-21|3386.22
#2024-10-22|3356.90
#2024-10-23|3337.73
#2024-10-24|3329.17
#2024-10-25|3313.09
#2024-10-28|3288.91
#2024-10-29|3323.72
#2024-10-30|3301.53
#2024-10-31|3249.49
#2024-11-01|3295.30
#2024-11-04|3311.55
#2024-11-05|3351.86
#2024-11-06|3455.12
#2024-11-07|3481.64
#2024-11-08|3457.02
#2024-11-11|3458.61
#2024-11-12|3456.00
#2024-11-13|3468.58
#2024-11-14|3404.46
#2024-11-15|3351.98
#2024-11-18|3337.47
#2024-11-19|3339.66
#2024-11-20|3370.77
#2024-11-21|3427.33
#2024-11-22|3471.77
#2024-11-25|3448.54
#2024-11-26|3503.92
#2024-11-27|3484.81
#2024-11-28|3484.81
#2024-11-29|3489.04
#2024-12-02|3500.70
#2024-12-03|3514.12
#2024-12-04|3525.52
#2024-12-05|3538.22
#2024-12-06|3525.44
#2024-12-09|3469.43
#2024-12-10|3454.35
#2024-12-11|3454.16
#2024-12-12|3465.73
#2024-12-13|3462.21
#2024-12-16|3449.83
#2024-12-17|3444.41
#2024-12-18|3397.78
#2024-12-19|3405.22
#2024-12-20|3455.34
#2024-12-23|3475.35
#2024-12-24|3516.51
#2024-12-25|3516.51
#2024-12-26|3520.72
#2024-12-27|3496.45
#2024-12-30|3470.11
#2024-12-31|3468.36
#2025-01-01|3468.36
#2025-01-02|3458.42
#2025-01-03|3453.77
#2025-01-06|3442.27
#2025-01-07|3444.76
#2025-01-08|3469.16
#2025-01-09|3469.16
#2025-01-10|3437.90
#2025-01-13|3441.36
#2025-01-14|3473.48
#2025-01-15|3502.62
#2025-01-16|3498.82
#2025-01-17|3518.98
#2025-01-20|3518.98
#2025-01-21|3562.61
#2025-01-22|3602.77
#2025-01-23|3639.37
#2025-01-24|3642.84
#2025-01-27|3466.96
#2025-01-28|3473.12
#2025-01-29|3472.77
#2025-01-30|3527.81
#2025-01-31|3532.38
#2025-02-03|3554.14
#2025-02-04|3569.93
#2025-02-05|3644.34
#2025-02-06|3634.63
#2025-02-07|3624.76
#2025-02-10|3652.77
#2025-02-11|3622.23
#2025-02-12|3616.15
#2025-02-13|3669.41
#2025-02-14|3668.01
#2025-02-17|3668.01
#2025-02-18|3634.66
#2025-02-19|3663.17
#2025-02-20|3647.87
#2025-02-21|3595.00
#2025-02-24|3557.53
#2025-02-25|3607.65
#2025-02-26|3602.29
#2025-02-27|3593.08
#2025-02-28|3625.92
#2025-03-03|3571.75
#2025-03-04|3554.68
#2025-03-05|3590.32
#2025-03-06|3554.57
#2025-03-07|3577.00
#2025-03-10|3481.28
#2025-03-11|3413.83
#2025-03-12|3410.18
#2025-03-13|3374.10
#2025-03-14|3417.65
#2025-03-17|3443.36
#2025-03-18|3417.23
#2025-03-19|3457.75
#2025-03-20|3433.38
#2025-03-21|3420.28
#2025-03-24|3496.76
#2025-03-25|3491.71
#2025-03-26|3467.80
#2025-03-27|3427.40
#2025-03-28|3399.25
#2025-03-31|3428.49
#2025-04-01|3439.80
#2025-04-02|3461.01
#2025-04-03|3215.20
#2025-04-04|3011.00
#2025-04-07|3045.67
#2025-04-08|3005.39
#2025-04-09|3269.34
#2025-04-10|3179.47
#2025-04-11|3214.59
#2025-04-14|3231.03
#2025-04-15|3226.61
#2025-04-16|3152.05
#2025-04-17|3147.57
#2025-04-18|3147.57
#2025-04-21|3054.13
#2025-04-22|3097.33
#2025-04-23|3145.59
#2025-04-24|3217.50
#2025-04-25|3260.73
#2025-04-28|3270.42
#2025-04-29|3317.16
#2025-04-30|3350.65
#2025-05-01|3419.11
#2025-05-02|3448.57
#2025-05-05|3440.86
#2025-05-06|3450.43
#2025-05-07|3425.06
#2025-05-08|3432.70
#2025-05-09|3422.52
#2025-05-12|3553.63
#2025-05-13|3606.12
#2025-05-14|3600.39
#2025-05-15|3693.14
#2025-05-16|3674.62
#2025-05-19|3688.52
#2025-05-20|3659.00
#2025-05-21|3624.35
#2025-05-22|3625.00
#2025-05-23|3600.18
#2025-05-26|3600.18
#2025-05-27|3637.88
#2025-05-28|3627.85
#2025-05-29|3552.98
#2025-05-30|3549.79
#2025-06-02|3613.27
#2025-06-03|3680.55
#2025-06-04|3680.09
#2025-06-05|3677.89
#2025-06-06|3747.75
#2025-06-09|3731.17
#2025-06-10|3675.94
#2025-06-11|3644.32
#2025-06-12|3696.63
#2025-06-13|3622.00
#2025-06-16|3696.24
#2025-06-17|3637.21
#2025-06-18|3657.77
#2025-06-19|3657.77
#2025-06-20|3638.62
#2025-06-23|3735.30
#2025-06-24|3794.78
#2025-06-25|3818.50
#2025-06-26|3891.36
#2025-06-27|3865.41
#2025-06-30|3919.19
#2025-07-01|3883.03
#2025-07-02|3882.23
#2025-07-03|3926.67
#2025-07-04|3926.67
#2025-07-07|3902.78
#2025-07-08|3896.53
#2025-07-09|3948.11
#2025-07-10|3930.15
#2025-07-11|3922.05
#2025-07-14|3916.22
#2025-07-15|3880.09
#2025-07-16|3906.70
#2025-07-17|3979.73
#2025-07-18|3968.90
#2025-07-21|3978.00
#2025-07-22|3953.92
#2025-07-23|4003.88
#2025-07-24|4006.37
#2025-07-25|4027.52
#2025-07-28|4037.59
#2025-07-29|4054.88
#2025-07-30|4103.01
#2025-07-31|4111.07
#2025-08-01|4018.02
#2025-08-04|4098.43
#2025-08-05|4035.88
#2025-08-06|4303.25
#2025-08-07|4335.75
#2025-08-08|4408.78
#2025-08-11|4365.23
#2025-08-12|4439.49
#2025-08-13|4372.94
#2025-08-14|4307.50
#2025-08-15|4209.62
#2025-08-18|4243.80
#2025-08-19|4183.40
#2025-08-20|4183.03
#2025-08-21|4186.38
#2025-08-22|4209.46
#2025-08-25|4200.59
#2025-08-26|4248.09
#2025-08-27|4252.81
#2025-08-28|4326.05
#2025-08-29|4317.59
#2025-09-01|4317.59
#2025-09-02|4276.29
#2025-09-03|4281.06
#2025-09-04|4352.44
#2025-09-05|4332.41
#2025-09-08|4305.66
#2025-09-09|4341.32
#2025-09-10|4463.50
#2025-09-11|4484.58
#2025-09-12|4302.71
#2025-09-15|4381.76
#2025-09-16|4341.39
#2025-09-17|4374.70
#2025-09-18|4440.40
#2025-09-19|4455.43
#2025-09-22|4403.43
#2025-09-23|4396.09
#2025-09-24|4354.56
#2025-09-25|4364.53
#2025-09-26|4343.22
#2025-09-29|4366.47
#2025-09-30|4417.34
#2025-10-01|4483.92
#2025-10-02|4433.54
#2025-10-03|4438.94
#2025-10-06|4527.19
#2025-10-07|4493.57
#2025-10-08|4678.31
#2025-10-09|4684.43
#2025-10-10|4560.28
#2025-10-13|4507.34
#2025-10-14|4478.02
#2025-10-15|4529.61
#2025-10-16|4527.10
#2025-10-17|4530.12
#2025-10-20|4584.00
#2025-10-21|4568.64
#2025-10-22|4551.07
#2025-10-23|4602.74
#2025-10-24|4627.60
#2025-10-27|4702.50
#2025-10-28|4734.60
#2025-10-29|4743.31
#2025-10-30|4753.02
#2025-10-31|4730.26
#2025-11-03|4734.82
#2025-11-04|4621.61
#2025-11-05|4502.02
#2025-11-06|4394.12
#2025-11-07|4409.40
#2025-11-10|4479.13
#2025-11-11|4439.12
#2025-11-12|4507.80
#2025-11-13|4544.26
#2025-11-14|4568.25
#2025-11-17|4508.92
#2025-11-18|4451.89
#2025-11-19|4498.32
#2025-11-20|4319.81
#2025-11-21|4326.27
#2025-11-24|4397.88
#2025-11-25|4431.75
#2025-11-26|4452.10
#2025-11-27|4452.10
#2025-11-28|4514.63
#2025-12-01|4454.38
#2025-12-02|4488.92
#2025-12-03|4522.60
#2025-12-04|4551.60
#2025-12-05|4570.54
#2025-12-08|4611.28
#2025-12-09|4640.04
#2025-12-10|4705.92
#2025-12-11|4720.96
#2025-12-12|4537.96
#2025-12-15|4542.14
#2025-12-16|4515.82
#2025-12-17|4422.62
#2025-12-18|4489.31
#2025-12-19|4634.05
#2025-12-22|4652.81
#2025-12-23|4663.94
#2025-12-24|4639.57
#2025-12-25|4639.57
#2025-12-26|4642.93
#2025-12-29|4649.91
#2025-12-30|4635.76
#2025-12-31|4600.53
#2026-01-01|4600.53
#2026-01-02|4625.20
#2026-01-05|4649.39
#2026-01-06|4627.38
#2026-01-07|4561.20
#2026-01-08|4460.44
#2026-01-09|4471.90
#2026-01-12|4489.22
#2026-01-13|4604.30
#2026-01-14|4519.41
#2026-01-15|4624.08
#2026-01-16|4653.97
#2026-01-19|4653.97
#2026-01-20|4551.06
#2026-01-21|4536.48
#2026-01-22|4693.82
#2026-01-23|4680.50
#2026-01-26|4812.72
#2026-01-27|4929.93
#2026-01-28|5001.69
#2026-01-29|4961.37
#2026-01-30|4869.97
#2026-02-02|4914.82
#2026-02-03|5043.85
#2026-02-04|4853.46
#2026-02-05|4855.01
#2026-02-06|5061.18
#2026-02-09|5183.57
#2026-02-10|5175.88
#2026-02-11|5126.61
#2026-02-12|4734.70
#2026-02-13|4877.73
#2026-02-16|4877.73
#2026-02-17|4882.03
#2026-02-18|4898.67
#2026-02-19|4901.76
#2026-02-20|4890.71
#2026-02-23|4810.28
#2026-02-24|4845.95
#2026-02-25|4918.90
#2026-02-26|4859.15
#2026-02-27|4939.11
#2026-03-02|4922.57
#2026-03-03|4852.20
#2026-03-04|5046.90
#2026-03-05|4992.60
#2026-03-06|4862.78
#2026-03-09|4839.54
#2026-03-10|4928.65
#2026-03-11|4929.76
#2026-03-12|4872.37
#2026-03-13|4899.00