Table Data - Nasdaq US Telecommunications Equipment Large Mid Cap Net Total Return Index
| Title | Nasdaq US Telecommunications Equipment Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB151010LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-16 |
| Last Updated | 2026-04-16 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB151010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 850.41 |
| 2001-04-02 | 803.87 |
| 2001-04-03 | 721.84 |
| 2001-04-04 | 708.12 |
| 2001-04-05 | 786.60 |
| 2001-04-06 | 705.98 |
| 2001-04-09 | 726.90 |
| 2001-04-10 | 805.35 |
| 2001-04-11 | 847.07 |
| 2001-04-12 | 896.20 |
| 2001-04-13 | . |
| 2001-04-16 | 858.19 |
| 2001-04-17 | 858.77 |
| 2001-04-18 | 939.06 |
| 2001-04-19 | 1023.83 |
| 2001-04-20 | 1038.02 |
| 2001-04-23 | 945.94 |
| 2001-04-24 | 916.27 |
| 2001-04-25 | 912.44 |
| 2001-04-26 | 878.61 |
| 2001-04-27 | 892.98 |
| 2001-04-30 | 938.32 |
| 2001-05-01 | 988.34 |
| 2001-05-02 | 1056.26 |
| 2001-05-03 | 995.17 |
| 2001-05-04 | 1028.11 |
| 2001-05-07 | 1007.12 |
| 2001-05-08 | 1042.97 |
| 2001-05-09 | 1001.17 |
| 2001-05-10 | 983.17 |
| 2001-05-11 | 980.36 |
| 2001-05-14 | 959.86 |
| 2001-05-15 | 956.34 |
| 2001-05-16 | 1013.43 |
| 2001-05-17 | 1013.42 |
| 2001-05-18 | 1019.86 |
| 2001-05-21 | 1109.37 |
| 2001-05-22 | 1123.19 |
| 2001-05-23 | 1078.80 |
| 2001-05-24 | 1093.59 |
| 2001-05-25 | 1052.87 |
| 2001-05-28 | . |
| 2001-05-29 | 983.30 |
| 2001-05-30 | 913.19 |
| 2001-05-31 | 922.49 |
| 2001-06-01 | 921.24 |
| 2001-06-04 | 936.00 |
| 2001-06-05 | 995.09 |
| 2001-06-06 | 968.32 |
| 2001-06-07 | 1006.09 |
| 2001-06-08 | 951.82 |
| 2001-06-11 | 928.65 |
| 2001-06-12 | 915.96 |
| 2001-06-13 | 864.45 |
| 2001-06-14 | 810.71 |
| 2001-06-15 | 770.63 |
| 2001-06-18 | 739.06 |
| 2001-06-19 | 739.36 |
| 2001-06-20 | 726.82 |
| 2001-06-21 | 771.42 |
| 2001-06-22 | 781.27 |
| 2001-06-25 | 800.17 |
| 2001-06-26 | 790.57 |
| 2001-06-27 | 795.52 |
| 2001-06-28 | 816.11 |
| 2001-06-29 | 831.35 |
| 2001-07-02 | 853.20 |
| 2001-07-03 | 865.22 |
| 2001-07-04 | . |
| 2001-07-05 | 808.92 |
| 2001-07-06 | 767.83 |
| 2001-07-09 | 790.01 |
| 2001-07-10 | 748.41 |
| 2001-07-11 | 755.30 |
| 2001-07-12 | 826.74 |
| 2001-07-13 | 847.42 |
| 2001-07-16 | 806.83 |
| 2001-07-17 | 816.25 |
| 2001-07-18 | 784.01 |
| 2001-07-19 | 816.42 |
| 2001-07-20 | 811.22 |
| 2001-07-23 | 805.85 |
| 2001-07-24 | 783.33 |
| 2001-07-25 | 789.82 |
| 2001-07-26 | 823.52 |
| 2001-07-27 | 825.30 |
| 2001-07-30 | 823.52 |
| 2001-07-31 | 826.82 |
| 2001-08-01 | 856.99 |
| 2001-08-02 | 865.91 |
| 2001-08-03 | 856.58 |
| 2001-08-06 | 846.19 |
| 2001-08-07 | 840.78 |
| 2001-08-08 | 799.17 |
| 2001-08-09 | 803.32 |
| 2001-08-10 | 798.46 |
| 2001-08-13 | 807.86 |
| 2001-08-14 | 789.05 |
| 2001-08-15 | 757.88 |
| 2001-08-16 | 761.27 |
| 2001-08-17 | 728.50 |
| 2001-08-20 | 731.29 |
| 2001-08-21 | 708.30 |
| 2001-08-22 | 728.67 |
| 2001-08-23 | 730.03 |
| 2001-08-24 | 780.02 |
| 2001-08-27 | 778.13 |
| 2001-08-28 | 753.42 |
| 2001-08-29 | 743.91 |
| 2001-08-30 | 696.65 |
| 2001-08-31 | 705.34 |
| 2001-09-03 | . |
| 2001-09-04 | 676.46 |
| 2001-09-05 | 642.34 |
| 2001-09-06 | 607.96 |
| 2001-09-07 | 609.36 |
| 2001-09-10 | 614.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 586.52 |
| 2001-09-18 | 579.61 |
| 2001-09-19 | 580.23 |
| 2001-09-20 | 560.73 |
| 2001-09-21 | 538.41 |
| 2001-09-24 | 570.58 |
| 2001-09-25 | 570.70 |
| 2001-09-26 | 551.04 |
| 2001-09-27 | 529.32 |
| 2001-09-28 | 552.55 |
| 2001-10-01 | 538.54 |
| 2001-10-02 | 534.57 |
| 2001-10-03 | 592.60 |
| 2001-10-04 | 598.48 |
| 2001-10-05 | 611.47 |
| 2001-10-08 | 621.79 |
| 2001-10-09 | 603.90 |
| 2001-10-10 | 631.34 |
| 2001-10-11 | 684.26 |
| 2001-10-12 | 702.29 |
| 2001-10-15 | 686.28 |
| 2001-10-16 | 702.83 |
| 2001-10-17 | 662.84 |
| 2001-10-18 | 687.89 |
| 2001-10-19 | 692.01 |
| 2001-10-22 | 695.63 |
| 2001-10-23 | 687.46 |
| 2001-10-24 | 714.54 |
| 2001-10-25 | 737.44 |
| 2001-10-26 | 720.71 |
| 2001-10-29 | 689.28 |
| 2001-10-30 | 671.74 |
| 2001-10-31 | 682.76 |
| 2001-11-01 | 708.63 |
| 2001-11-02 | 700.86 |
| 2001-11-05 | 722.27 |
| 2001-11-06 | 738.54 |
| 2001-11-07 | 745.70 |
| 2001-11-08 | 745.37 |
| 2001-11-09 | 746.82 |
| 2001-11-12 | 754.13 |
| 2001-11-13 | 775.67 |
| 2001-11-14 | 794.40 |
| 2001-11-15 | 799.50 |
| 2001-11-16 | 812.52 |
| 2001-11-19 | 837.48 |
| 2001-11-20 | 795.60 |
| 2001-11-21 | 786.27 |
| 2001-11-22 | . |
| 2001-11-23 | 806.35 |
| 2001-11-26 | 810.87 |
| 2001-11-27 | 801.47 |
| 2001-11-28 | 763.37 |
| 2001-11-29 | 785.21 |
| 2001-11-30 | 791.64 |
| 2001-12-03 | 774.73 |
| 2001-12-04 | 808.78 |
| 2001-12-05 | 849.57 |
| 2001-12-06 | 850.55 |
| 2001-12-07 | 821.68 |
| 2001-12-10 | 806.17 |
| 2001-12-11 | 811.77 |
| 2001-12-12 | 803.93 |
| 2001-12-13 | 742.00 |
| 2001-12-14 | 743.37 |
| 2001-12-17 | 739.08 |
| 2001-12-18 | 749.15 |
| 2001-12-19 | 731.73 |
| 2001-12-20 | 698.30 |
| 2001-12-21 | 700.05 |
| 2001-12-24 | 698.93 |
| 2001-12-25 | . |
| 2001-12-26 | 702.53 |
| 2001-12-27 | 712.87 |
| 2001-12-28 | 715.30 |
| 2001-12-31 | 705.43 |
| 2002-01-01 | . |
| 2002-01-02 | 741.56 |
| 2002-01-03 | 781.74 |
| 2002-01-04 | 783.80 |
| 2002-01-07 | 767.78 |
| 2002-01-08 | 775.85 |
| 2002-01-09 | 766.18 |
| 2002-01-10 | 765.62 |
| 2002-01-11 | 746.57 |
| 2002-01-14 | 730.61 |
| 2002-01-15 | 730.43 |
| 2002-01-16 | 703.66 |
| 2002-01-17 | 719.93 |
| 2002-01-18 | 701.49 |
| 2002-01-21 | . |
| 2002-01-22 | 671.33 |
| 2002-01-23 | 694.74 |
| 2002-01-24 | 699.54 |
| 2002-01-25 | 699.65 |
| 2002-01-28 | 710.69 |
| 2002-01-29 | 686.01 |
| 2002-01-30 | 697.45 |
| 2002-01-31 | 704.29 |
| 2002-02-01 | 686.29 |
| 2002-02-04 | 652.48 |
| 2002-02-05 | 640.03 |
| 2002-02-06 | 644.22 |
| 2002-02-07 | 612.33 |
| 2002-02-08 | 614.38 |
| 2002-02-11 | 650.63 |
| 2002-02-12 | 633.88 |
| 2002-02-13 | 638.81 |
| 2002-02-14 | 625.03 |
| 2002-02-15 | 603.35 |
| 2002-02-18 | . |
| 2002-02-19 | 588.33 |
| 2002-02-20 | 589.30 |
| 2002-02-21 | 543.45 |
| 2002-02-22 | 545.52 |
| 2002-02-25 | 567.62 |
| 2002-02-26 | 564.66 |
| 2002-02-27 | 540.59 |
| 2002-02-28 | 535.69 |
| 2002-03-01 | 566.25 |
| 2002-03-04 | 611.75 |
| 2002-03-05 | 615.92 |
| 2002-03-06 | 630.62 |
| 2002-03-07 | 636.25 |
| 2002-03-08 | 657.68 |
| 2002-03-11 | 655.02 |
| 2002-03-12 | 626.73 |
| 2002-03-13 | 605.22 |
| 2002-03-14 | 608.31 |
| 2002-03-15 | 607.43 |
| 2002-03-18 | 607.19 |
| 2002-03-19 | 603.09 |
| 2002-03-20 | 580.35 |
| 2002-03-21 | 598.67 |
| 2002-03-22 | 596.19 |
| 2002-03-25 | 582.94 |
| 2002-03-26 | 591.93 |
| 2002-03-27 | 585.59 |
| 2002-03-28 | 605.74 |
| 2002-03-29 | . |
| 2002-04-01 | 625.53 |
| 2002-04-02 | 596.59 |
| 2002-04-03 | 594.49 |
| 2002-04-04 | 597.09 |
| 2002-04-05 | 577.17 |
| 2002-04-08 | 579.30 |
| 2002-04-09 | 546.36 |
| 2002-04-10 | 556.84 |
| 2002-04-11 | 538.66 |
| 2002-04-12 | 549.72 |
| 2002-04-15 | 547.18 |
| 2002-04-16 | 582.83 |
| 2002-04-17 | 600.74 |
| 2002-04-18 | 583.45 |
| 2002-04-19 | 574.61 |
| 2002-04-22 | 559.05 |
| 2002-04-23 | 532.33 |
| 2002-04-24 | 540.42 |
| 2002-04-25 | 544.99 |
| 2002-04-26 | 523.78 |
| 2002-04-29 | 523.68 |
| 2002-04-30 | 540.40 |
| 2002-05-01 | 521.26 |
| 2002-05-02 | 514.63 |
| 2002-05-03 | 497.79 |
| 2002-05-06 | 486.40 |
| 2002-05-07 | 486.83 |
| 2002-05-08 | 573.55 |
| 2002-05-09 | 553.33 |
| 2002-05-10 | 537.04 |
| 2002-05-13 | 555.14 |
| 2002-05-14 | 580.11 |
| 2002-05-15 | 583.48 |
| 2002-05-16 | 596.29 |
| 2002-05-17 | 601.69 |
| 2002-05-20 | 586.26 |
| 2002-05-21 | 573.38 |
| 2002-05-22 | 580.01 |
| 2002-05-23 | 588.40 |
| 2002-05-24 | 577.52 |
| 2002-05-27 | . |
| 2002-05-28 | 574.66 |
| 2002-05-29 | 555.23 |
| 2002-05-30 | 560.30 |
| 2002-05-31 | 554.85 |
| 2002-06-03 | 533.08 |
| 2002-06-04 | 548.86 |
| 2002-06-05 | 544.37 |
| 2002-06-06 | 523.41 |
| 2002-06-07 | 526.60 |
| 2002-06-10 | 525.07 |
| 2002-06-11 | 508.24 |
| 2002-06-12 | 523.73 |
| 2002-06-13 | 514.57 |
| 2002-06-14 | 498.30 |
| 2002-06-17 | 519.70 |
| 2002-06-18 | 508.14 |
| 2002-06-19 | 494.31 |
| 2002-06-20 | 476.08 |
| 2002-06-21 | 468.81 |
| 2002-06-24 | 474.25 |
| 2002-06-25 | 455.03 |
| 2002-06-26 | 447.82 |
| 2002-06-27 | 459.92 |
| 2002-06-28 | 464.71 |
| 2002-07-01 | 442.49 |
| 2002-07-02 | 426.05 |
| 2002-07-03 | 441.28 |
| 2002-07-04 | . |
| 2002-07-05 | 474.38 |
| 2002-07-08 | 461.72 |
| 2002-07-09 | 454.26 |
| 2002-07-10 | 455.83 |
| 2002-07-11 | 471.89 |
| 2002-07-12 | 481.18 |
| 2002-07-15 | 490.42 |
| 2002-07-16 | 491.57 |
| 2002-07-17 | 504.91 |
| 2002-07-18 | 490.88 |
| 2002-07-19 | 471.40 |
| 2002-07-22 | 453.35 |
| 2002-07-23 | 429.14 |
| 2002-07-24 | 444.81 |
| 2002-07-25 | 398.05 |
| 2002-07-26 | 391.38 |
| 2002-07-29 | 432.75 |
| 2002-07-30 | 434.89 |
| 2002-07-31 | 425.78 |
| 2002-08-01 | 396.96 |
| 2002-08-02 | 390.58 |
| 2002-08-05 | 370.74 |
| 2002-08-06 | 393.24 |
| 2002-08-07 | 409.77 |
| 2002-08-08 | 421.63 |
| 2002-08-09 | 418.48 |
| 2002-08-12 | 419.19 |
| 2002-08-13 | 417.64 |
| 2002-08-14 | 445.50 |
| 2002-08-15 | 447.95 |
| 2002-08-16 | 455.08 |
| 2002-08-19 | 466.01 |
| 2002-08-20 | 460.75 |
| 2002-08-21 | 472.71 |
| 2002-08-22 | 477.77 |
| 2002-08-23 | 459.79 |
| 2002-08-26 | 467.27 |
| 2002-08-27 | 452.39 |
| 2002-08-28 | 435.73 |
| 2002-08-29 | 451.15 |
| 2002-08-30 | 438.32 |
| 2002-09-02 | . |
| 2002-09-03 | 418.71 |
| 2002-09-04 | 429.95 |
| 2002-09-05 | 416.01 |
| 2002-09-06 | 426.56 |
| 2002-09-09 | 429.54 |
| 2002-09-10 | 436.04 |
| 2002-09-11 | 438.06 |
| 2002-09-12 | 420.81 |
| 2002-09-13 | 416.69 |
| 2002-09-16 | 406.57 |
| 2002-09-17 | 393.82 |
| 2002-09-18 | 386.41 |
| 2002-09-19 | 375.78 |
| 2002-09-20 | 384.55 |
| 2002-09-23 | 376.65 |
| 2002-09-24 | 366.66 |
| 2002-09-25 | 384.12 |
| 2002-09-26 | 370.20 |
| 2002-09-27 | 362.29 |
| 2002-09-30 | 345.38 |
| 2002-10-01 | 360.77 |
| 2002-10-02 | 338.90 |
| 2002-10-03 | 335.70 |
| 2002-10-04 | 326.23 |
| 2002-10-07 | 315.67 |
| 2002-10-08 | 306.70 |
| 2002-10-09 | 308.69 |
| 2002-10-10 | 328.47 |
| 2002-10-11 | 346.51 |
| 2002-10-14 | 345.16 |
| 2002-10-15 | 372.16 |
| 2002-10-16 | 331.36 |
| 2002-10-17 | 343.99 |
| 2002-10-18 | 347.66 |
| 2002-10-21 | 359.55 |
| 2002-10-22 | 366.87 |
| 2002-10-23 | 371.45 |
| 2002-10-24 | 382.00 |
| 2002-10-25 | 385.18 |
| 2002-10-28 | 367.99 |
| 2002-10-29 | 356.38 |
| 2002-10-30 | 368.08 |
| 2002-10-31 | 374.49 |
| 2002-11-01 | 389.90 |
| 2002-11-04 | 407.42 |
| 2002-11-05 | 412.98 |
| 2002-11-06 | 419.62 |
| 2002-11-07 | 399.97 |
| 2002-11-08 | 399.92 |
| 2002-11-11 | 382.29 |
| 2002-11-12 | 403.29 |
| 2002-11-13 | 416.16 |
| 2002-11-14 | 439.03 |
| 2002-11-15 | 442.30 |
| 2002-11-18 | 441.19 |
| 2002-11-19 | 430.11 |
| 2002-11-20 | 453.49 |
| 2002-11-21 | 483.15 |
| 2002-11-22 | 477.70 |
| 2002-11-25 | 485.15 |
| 2002-11-26 | 473.23 |
| 2002-11-27 | 488.57 |
| 2002-11-28 | . |
| 2002-11-29 | 489.24 |
| 2002-12-02 | 499.26 |
| 2002-12-03 | 474.75 |
| 2002-12-04 | 465.26 |
| 2002-12-05 | 456.40 |
| 2002-12-06 | 460.31 |
| 2002-12-09 | 432.19 |
| 2002-12-10 | 444.24 |
| 2002-12-11 | 445.18 |
| 2002-12-12 | 449.24 |
| 2002-12-13 | 432.29 |
| 2002-12-16 | 443.87 |
| 2002-12-17 | 441.87 |
| 2002-12-18 | 427.13 |
| 2002-12-19 | 418.11 |
| 2002-12-20 | 423.08 |
| 2002-12-23 | 431.43 |
| 2002-12-24 | 426.03 |
| 2002-12-25 | . |
| 2002-12-26 | 421.35 |
| 2002-12-27 | 417.52 |
| 2002-12-30 | 412.88 |
| 2002-12-31 | 414.82 |
| 2003-01-01 | . |
| 2003-01-02 | 435.16 |
| 2003-01-03 | 437.83 |
| 2003-01-06 | 454.21 |
| 2003-01-07 | 463.44 |
| 2003-01-08 | 455.33 |
| 2003-01-09 | 474.75 |
| 2003-01-10 | 482.64 |
| 2003-01-13 | 481.78 |
| 2003-01-14 | 490.56 |
| 2003-01-15 | 478.53 |
| 2003-01-16 | 468.87 |
| 2003-01-17 | 447.08 |
| 2003-01-20 | . |
| 2003-01-21 | 448.00 |
| 2003-01-22 | 443.03 |
| 2003-01-23 | 459.17 |
| 2003-01-24 | 442.18 |
| 2003-01-27 | 433.89 |
| 2003-01-28 | 446.32 |
| 2003-01-29 | 447.89 |
| 2003-01-30 | 440.10 |
| 2003-01-31 | 429.62 |
| 2003-02-03 | 431.72 |
| 2003-02-04 | 421.18 |
| 2003-02-05 | 419.96 |
| 2003-02-06 | 420.88 |
| 2003-02-07 | 414.28 |
| 2003-02-10 | 428.90 |
| 2003-02-11 | 434.84 |
| 2003-02-12 | 424.61 |
| 2003-02-13 | 420.36 |
| 2003-02-14 | 432.57 |
| 2003-02-17 | . |
| 2003-02-18 | 447.10 |
| 2003-02-19 | 447.99 |
| 2003-02-20 | 441.00 |
| 2003-02-21 | 448.35 |
| 2003-02-24 | 441.47 |
| 2003-02-25 | 434.47 |
| 2003-02-26 | 421.25 |
| 2003-02-27 | 429.64 |
| 2003-02-28 | 436.60 |
| 2003-03-03 | 430.66 |
| 2003-03-04 | 428.09 |
| 2003-03-05 | 433.58 |
| 2003-03-06 | 426.85 |
| 2003-03-07 | 423.78 |
| 2003-03-10 | 414.42 |
| 2003-03-11 | 414.75 |
| 2003-03-12 | 408.97 |
| 2003-03-13 | 431.01 |
| 2003-03-14 | 431.19 |
| 2003-03-17 | 451.79 |
| 2003-03-18 | 455.34 |
| 2003-03-19 | 452.94 |
| 2003-03-20 | 448.96 |
| 2003-03-21 | 449.27 |
| 2003-03-24 | 435.14 |
| 2003-03-25 | 443.41 |
| 2003-03-26 | 441.26 |
| 2003-03-27 | 435.98 |
| 2003-03-28 | 429.32 |
| 2003-03-31 | 420.74 |
| 2003-04-01 | 421.28 |
| 2003-04-02 | 434.15 |
| 2003-04-03 | 433.48 |
| 2003-04-04 | 434.84 |
| 2003-04-07 | 433.29 |
| 2003-04-08 | 425.24 |
| 2003-04-09 | 413.97 |
| 2003-04-10 | 415.38 |
| 2003-04-11 | 417.66 |
| 2003-04-14 | 425.44 |
| 2003-04-15 | 423.97 |
| 2003-04-16 | 424.84 |
| 2003-04-17 | 434.88 |
| 2003-04-18 | . |
| 2003-04-21 | 435.57 |
| 2003-04-22 | 446.93 |
| 2003-04-23 | 447.53 |
| 2003-04-24 | 444.91 |
| 2003-04-25 | 438.66 |
| 2003-04-28 | 451.50 |
| 2003-04-29 | 457.55 |
| 2003-04-30 | 454.16 |
| 2003-05-01 | 457.03 |
| 2003-05-02 | 462.35 |
| 2003-05-05 | 469.86 |
| 2003-05-06 | 483.42 |
| 2003-05-07 | 472.71 |
| 2003-05-08 | 462.89 |
| 2003-05-09 | 478.32 |
| 2003-05-12 | 493.81 |
| 2003-05-13 | 492.14 |
| 2003-05-14 | 496.23 |
| 2003-05-15 | 503.77 |
| 2003-05-16 | 502.36 |
| 2003-05-19 | 483.29 |
| 2003-05-20 | 485.19 |
| 2003-05-21 | 481.84 |
| 2003-05-22 | 487.32 |
| 2003-05-23 | 481.67 |
| 2003-05-26 | . |
| 2003-05-27 | 496.72 |
| 2003-05-28 | 496.71 |
| 2003-05-29 | 507.36 |
| 2003-05-30 | 505.51 |
| 2003-06-02 | 513.13 |
| 2003-06-03 | 515.86 |
| 2003-06-04 | 530.02 |
| 2003-06-05 | 534.75 |
| 2003-06-06 | 528.97 |
| 2003-06-09 | 521.06 |
| 2003-06-10 | 525.45 |
| 2003-06-11 | 531.79 |
| 2003-06-12 | 536.17 |
| 2003-06-13 | 522.90 |
| 2003-06-16 | 536.13 |
| 2003-06-17 | 538.32 |
| 2003-06-18 | 558.33 |
| 2003-06-19 | 558.48 |
| 2003-06-20 | 545.54 |
| 2003-06-23 | 525.29 |
| 2003-06-24 | 514.25 |
| 2003-06-25 | 517.65 |
| 2003-06-26 | 526.88 |
| 2003-06-27 | 519.78 |
| 2003-06-30 | 518.31 |
| 2003-07-01 | 526.11 |
| 2003-07-02 | 545.74 |
| 2003-07-03 | 537.22 |
| 2003-07-04 | . |
| 2003-07-07 | 560.34 |
| 2003-07-08 | 569.23 |
| 2003-07-09 | 575.74 |
| 2003-07-10 | 557.95 |
| 2003-07-11 | 564.55 |
| 2003-07-14 | 565.49 |
| 2003-07-15 | 562.38 |
| 2003-07-16 | 549.18 |
| 2003-07-17 | 529.18 |
| 2003-07-18 | 535.15 |
| 2003-07-21 | 531.35 |
| 2003-07-22 | 554.33 |
| 2003-07-23 | 560.16 |
| 2003-07-24 | 553.94 |
| 2003-07-25 | 563.34 |
| 2003-07-28 | 565.82 |
| 2003-07-29 | 565.00 |
| 2003-07-30 | 564.41 |
| 2003-07-31 | 569.70 |
| 2003-08-01 | 563.16 |
| 2003-08-04 | 567.34 |
| 2003-08-05 | 552.78 |
| 2003-08-06 | 530.56 |
| 2003-08-07 | 528.56 |
| 2003-08-08 | 526.95 |
| 2003-08-11 | 531.82 |
| 2003-08-12 | 537.46 |
| 2003-08-13 | 535.62 |
| 2003-08-14 | 544.36 |
| 2003-08-15 | 545.24 |
| 2003-08-18 | 558.17 |
| 2003-08-19 | 566.23 |
| 2003-08-20 | 566.02 |
| 2003-08-21 | 574.67 |
| 2003-08-22 | 572.32 |
| 2003-08-25 | 574.72 |
| 2003-08-26 | 582.75 |
| 2003-08-27 | 585.88 |
| 2003-08-28 | 589.85 |
| 2003-08-29 | 589.87 |
| 2003-09-01 | . |
| 2003-09-02 | 599.34 |
| 2003-09-03 | 612.55 |
| 2003-09-04 | 622.88 |
| 2003-09-05 | 620.81 |
| 2003-09-08 | 638.03 |
| 2003-09-09 | 632.86 |
| 2003-09-10 | 614.41 |
| 2003-09-11 | 623.53 |
| 2003-09-12 | 626.68 |
| 2003-09-15 | 621.51 |
| 2003-09-16 | 645.37 |
| 2003-09-17 | 640.01 |
| 2003-09-18 | 652.57 |
| 2003-09-19 | 644.80 |
| 2003-09-22 | 642.07 |
| 2003-09-23 | 649.37 |
| 2003-09-24 | 628.88 |
| 2003-09-25 | 622.89 |
| 2003-09-26 | 616.78 |
| 2003-09-29 | 626.50 |
| 2003-09-30 | 607.51 |
| 2003-10-01 | 619.63 |
| 2003-10-02 | 620.44 |
| 2003-10-03 | 641.98 |
| 2003-10-06 | 652.97 |
| 2003-10-07 | 662.37 |
| 2003-10-08 | 656.48 |
| 2003-10-09 | 662.02 |
| 2003-10-10 | 662.67 |
| 2003-10-13 | 669.11 |
| 2003-10-14 | 669.81 |
| 2003-10-15 | 665.73 |
| 2003-10-16 | 668.43 |
| 2003-10-17 | 655.48 |
| 2003-10-20 | 663.02 |
| 2003-10-21 | 667.43 |
| 2003-10-22 | 655.15 |
| 2003-10-23 | 649.39 |
| 2003-10-24 | 636.80 |
| 2003-10-27 | 641.83 |
| 2003-10-28 | 669.44 |
| 2003-10-29 | 674.62 |
| 2003-10-30 | 676.51 |
| 2003-10-31 | 674.50 |
| 2003-11-03 | 693.97 |
| 2003-11-04 | 691.65 |
| 2003-11-05 | 694.15 |
| 2003-11-06 | 713.05 |
| 2003-11-07 | 707.66 |
| 2003-11-10 | 696.42 |
| 2003-11-11 | 695.03 |
| 2003-11-12 | 712.73 |
| 2003-11-13 | 705.29 |
| 2003-11-14 | 693.41 |
| 2003-11-17 | 682.85 |
| 2003-11-18 | 672.30 |
| 2003-11-19 | 684.60 |
| 2003-11-20 | 679.26 |
| 2003-11-21 | 682.35 |
| 2003-11-24 | 701.02 |
| 2003-11-25 | 698.70 |
| 2003-11-26 | 704.18 |
| 2003-11-27 | . |
| 2003-11-28 | 704.81 |
| 2003-12-01 | 716.11 |
| 2003-12-02 | 711.55 |
| 2003-12-03 | 708.20 |
| 2003-12-04 | 724.72 |
| 2003-12-05 | 719.05 |
| 2003-12-08 | 725.17 |
| 2003-12-09 | 697.80 |
| 2003-12-10 | 704.46 |
| 2003-12-11 | 718.60 |
| 2003-12-12 | 724.25 |
| 2003-12-15 | 716.49 |
| 2003-12-16 | 712.67 |
| 2003-12-17 | 705.04 |
| 2003-12-18 | 725.83 |
| 2003-12-19 | 715.87 |
| 2003-12-22 | 723.41 |
| 2003-12-23 | 726.23 |
| 2003-12-24 | 723.73 |
| 2003-12-25 | . |
| 2003-12-26 | 723.34 |
| 2003-12-29 | 740.60 |
| 2003-12-30 | 735.30 |
| 2003-12-31 | 737.50 |
| 2004-01-01 | . |
| 2004-01-02 | 744.67 |
| 2004-01-05 | 764.74 |
| 2004-01-06 | 772.16 |
| 2004-01-07 | 786.58 |
| 2004-01-08 | 821.96 |
| 2004-01-09 | 822.49 |
| 2004-01-12 | 841.85 |
| 2004-01-13 | 837.89 |
| 2004-01-14 | 848.19 |
| 2004-01-15 | 848.13 |
| 2004-01-16 | 899.58 |
| 2004-01-19 | . |
| 2004-01-20 | 900.50 |
| 2004-01-21 | 886.08 |
| 2004-01-22 | 866.09 |
| 2004-01-23 | 852.75 |
| 2004-01-26 | 880.64 |
| 2004-01-27 | 863.72 |
| 2004-01-28 | 847.29 |
| 2004-01-29 | 829.01 |
| 2004-01-30 | 832.05 |
| 2004-02-02 | 837.33 |
| 2004-02-03 | 839.01 |
| 2004-02-04 | 788.18 |
| 2004-02-05 | 786.12 |
| 2004-02-06 | 814.24 |
| 2004-02-09 | 809.96 |
| 2004-02-10 | 814.80 |
| 2004-02-11 | 814.23 |
| 2004-02-12 | 804.68 |
| 2004-02-13 | 798.86 |
| 2004-02-16 | . |
| 2004-02-17 | 808.65 |
| 2004-02-18 | 804.91 |
| 2004-02-19 | 794.01 |
| 2004-02-20 | 785.94 |
| 2004-02-23 | 776.92 |
| 2004-02-24 | 774.57 |
| 2004-02-25 | 792.42 |
| 2004-02-26 | 799.15 |
| 2004-02-27 | 797.48 |
| 2004-03-01 | 808.22 |
| 2004-03-02 | 795.45 |
| 2004-03-03 | 788.17 |
| 2004-03-04 | 799.41 |
| 2004-03-05 | 794.35 |
| 2004-03-08 | 778.35 |
| 2004-03-09 | 766.13 |
| 2004-03-10 | 760.84 |
| 2004-03-11 | 753.94 |
| 2004-03-12 | 777.28 |
| 2004-03-15 | 761.06 |
| 2004-03-16 | 767.55 |
| 2004-03-17 | 783.17 |
| 2004-03-18 | 776.79 |
| 2004-03-19 | 761.26 |
| 2004-03-22 | 744.83 |
| 2004-03-23 | 745.36 |
| 2004-03-24 | 751.68 |
| 2004-03-25 | 778.37 |
| 2004-03-26 | 773.13 |
| 2004-03-29 | 793.33 |
| 2004-03-30 | 795.70 |
| 2004-03-31 | 790.66 |
| 2004-04-01 | 800.44 |
| 2004-04-02 | 824.11 |
| 2004-04-05 | 832.98 |
| 2004-04-06 | 824.49 |
| 2004-04-07 | 817.42 |
| 2004-04-08 | 816.18 |
| 2004-04-09 | . |
| 2004-04-12 | 816.12 |
| 2004-04-13 | 797.70 |
| 2004-04-14 | 790.79 |
| 2004-04-15 | 777.79 |
| 2004-04-16 | 764.16 |
| 2004-04-19 | 777.17 |
| 2004-04-20 | 750.55 |
| 2004-04-21 | 777.42 |
| 2004-04-22 | 803.83 |
| 2004-04-23 | 809.24 |
| 2004-04-26 | 801.81 |
| 2004-04-27 | 792.80 |
| 2004-04-28 | 772.49 |
| 2004-04-29 | 750.91 |
| 2004-04-30 | 723.50 |
| 2004-05-03 | 731.30 |
| 2004-05-04 | 744.84 |
| 2004-05-05 | 746.08 |
| 2004-05-06 | 743.28 |
| 2004-05-07 | 743.07 |
| 2004-05-10 | 737.74 |
| 2004-05-11 | 753.68 |
| 2004-05-12 | 748.83 |
| 2004-05-13 | 751.08 |
| 2004-05-14 | 734.01 |
| 2004-05-17 | 719.19 |
| 2004-05-18 | 728.07 |
| 2004-05-19 | 738.58 |
| 2004-05-20 | 740.35 |
| 2004-05-21 | 747.48 |
| 2004-05-24 | 749.70 |
| 2004-05-25 | 767.92 |
| 2004-05-26 | 771.86 |
| 2004-05-27 | 776.16 |
| 2004-05-28 | 776.35 |
| 2004-05-31 | . |
| 2004-06-01 | 775.66 |
| 2004-06-02 | 777.72 |
| 2004-06-03 | 767.53 |
| 2004-06-04 | 779.17 |
| 2004-06-07 | 809.11 |
| 2004-06-08 | 809.19 |
| 2004-06-09 | 797.31 |
| 2004-06-10 | 804.81 |
| 2004-06-11 | . |
| 2004-06-14 | 784.38 |
| 2004-06-15 | 792.76 |
| 2004-06-16 | 795.71 |
| 2004-06-17 | 780.93 |
| 2004-06-18 | 775.98 |
| 2004-06-21 | 764.75 |
| 2004-06-22 | 782.74 |
| 2004-06-23 | 805.51 |
| 2004-06-24 | 799.29 |
| 2004-06-25 | 799.33 |
| 2004-06-28 | 791.17 |
| 2004-06-29 | 806.94 |
| 2004-06-30 | 812.38 |
| 2004-07-01 | 794.39 |
| 2004-07-02 | 788.37 |
| 2004-07-05 | . |
| 2004-07-06 | 763.52 |
| 2004-07-07 | 769.69 |
| 2004-07-08 | 761.45 |
| 2004-07-09 | 767.01 |
| 2004-07-12 | 756.75 |
| 2004-07-13 | 757.44 |
| 2004-07-14 | 752.71 |
| 2004-07-15 | 749.11 |
| 2004-07-16 | 732.05 |
| 2004-07-19 | 725.12 |
| 2004-07-20 | 747.72 |
| 2004-07-21 | 720.57 |
| 2004-07-22 | 736.59 |
| 2004-07-23 | 721.19 |
| 2004-07-26 | 710.20 |
| 2004-07-27 | 714.65 |
| 2004-07-28 | 714.26 |
| 2004-07-29 | 722.94 |
| 2004-07-30 | 722.83 |
| 2004-08-02 | 733.94 |
| 2004-08-03 | 716.45 |
| 2004-08-04 | 721.29 |
| 2004-08-05 | 705.23 |
| 2004-08-06 | 682.60 |
| 2004-08-09 | 685.58 |
| 2004-08-10 | 699.40 |
| 2004-08-11 | 653.22 |
| 2004-08-12 | 639.58 |
| 2004-08-13 | 640.95 |
| 2004-08-16 | 653.62 |
| 2004-08-17 | 668.41 |
| 2004-08-18 | 685.48 |
| 2004-08-19 | 684.87 |
| 2004-08-20 | 691.59 |
| 2004-08-23 | 699.14 |
| 2004-08-24 | 692.53 |
| 2004-08-25 | 704.11 |
| 2004-08-26 | 698.74 |
| 2004-08-27 | 707.56 |
| 2004-08-30 | 692.91 |
| 2004-08-31 | 690.83 |
| 2004-09-01 | 697.22 |
| 2004-09-02 | 706.17 |
| 2004-09-03 | 690.86 |
| 2004-09-06 | . |
| 2004-09-07 | 697.70 |
| 2004-09-08 | 699.07 |
| 2004-09-09 | 721.10 |
| 2004-09-10 | 735.84 |
| 2004-09-13 | 738.78 |
| 2004-09-14 | 742.64 |
| 2004-09-15 | 722.65 |
| 2004-09-16 | 726.69 |
| 2004-09-17 | 715.79 |
| 2004-09-20 | 719.10 |
| 2004-09-21 | 734.43 |
| 2004-09-22 | 716.88 |
| 2004-09-23 | 716.48 |
| 2004-09-24 | 705.26 |
| 2004-09-27 | 694.15 |
| 2004-09-28 | 693.33 |
| 2004-09-29 | 702.07 |
| 2004-09-30 | 702.52 |
| 2004-10-01 | 727.62 |
| 2004-10-04 | 733.86 |
| 2004-10-05 | 735.00 |
| 2004-10-06 | 747.29 |
| 2004-10-07 | 736.33 |
| 2004-10-08 | 723.35 |
| 2004-10-11 | 730.31 |
| 2004-10-12 | 731.84 |
| 2004-10-13 | 727.68 |
| 2004-10-14 | 725.94 |
| 2004-10-15 | 725.67 |
| 2004-10-18 | 735.27 |
| 2004-10-19 | 729.63 |
| 2004-10-20 | 721.76 |
| 2004-10-21 | 730.07 |
| 2004-10-22 | 711.60 |
| 2004-10-25 | 705.98 |
| 2004-10-26 | 702.22 |
| 2004-10-27 | 724.64 |
| 2004-10-28 | 731.76 |
| 2004-10-29 | 735.68 |
| 2004-11-01 | 732.59 |
| 2004-11-02 | 735.12 |
| 2004-11-03 | 731.48 |
| 2004-11-04 | 731.63 |
| 2004-11-05 | 741.87 |
| 2004-11-08 | 741.90 |
| 2004-11-09 | 737.80 |
| 2004-11-10 | 720.77 |
| 2004-11-11 | 736.29 |
| 2004-11-12 | 750.48 |
| 2004-11-15 | 756.97 |
| 2004-11-16 | 748.71 |
| 2004-11-17 | 760.65 |
| 2004-11-18 | 765.69 |
| 2004-11-19 | 746.35 |
| 2004-11-22 | 755.92 |
| 2004-11-23 | 754.80 |
| 2004-11-24 | 763.87 |
| 2004-11-25 | . |
| 2004-11-26 | 761.65 |
| 2004-11-29 | 760.60 |
| 2004-11-30 | 754.87 |
| 2004-12-01 | 772.26 |
| 2004-12-02 | 771.57 |
| 2004-12-03 | 771.99 |
| 2004-12-06 | 778.89 |
| 2004-12-07 | 770.40 |
| 2004-12-08 | 771.44 |
| 2004-12-09 | 764.19 |
| 2004-12-10 | 756.03 |
| 2004-12-13 | 759.18 |
| 2004-12-14 | 758.10 |
| 2004-12-15 | 762.98 |
| 2004-12-16 | 761.94 |
| 2004-12-17 | 754.77 |
| 2004-12-20 | 753.48 |
| 2004-12-21 | 765.52 |
| 2004-12-22 | 767.90 |
| 2004-12-23 | 769.22 |
| 2004-12-24 | . |
| 2004-12-27 | 762.02 |
| 2004-12-28 | 761.03 |
| 2004-12-29 | 759.86 |
| 2004-12-30 | 762.06 |
| 2004-12-31 | 759.69 |
| 2005-01-03 | 757.44 |
| 2005-01-04 | 738.50 |
| 2005-01-05 | 735.56 |
| 2005-01-06 | 742.73 |
| 2005-01-07 | 741.43 |
| 2005-01-10 | 744.31 |
| 2005-01-11 | 738.93 |
| 2005-01-12 | 742.93 |
| 2005-01-13 | 738.52 |
| 2005-01-14 | 742.97 |
| 2005-01-17 | . |
| 2005-01-18 | 748.26 |
| 2005-01-19 | 719.43 |
| 2005-01-20 | 704.04 |
| 2005-01-21 | 695.95 |
| 2005-01-24 | 681.25 |
| 2005-01-25 | 678.18 |
| 2005-01-26 | 683.48 |
| 2005-01-27 | 689.28 |
#2005-01-28| 683.03
#2005-01-31| 691.30
#2005-02-01| 691.80
#2005-02-02| 691.40
#2005-02-03| 677.13
#2005-02-04| 689.00
#2005-02-07| 691.61
#2005-02-08| 696.74
#2005-02-09| 677.23
#2005-02-10| 675.87
#2005-02-11| 683.75
#2005-02-14| 693.22
#2005-02-15| 690.08
#2005-02-16| 681.88
#2005-02-17| 672.46
#2005-02-18| 666.37
#2005-02-21| .
#2005-02-22| 661.93
#2005-02-23| 660.65
#2005-02-24| 667.98
#2005-02-25| 674.62
#2005-02-28| 672.14
#2005-03-01| 676.98
#2005-03-02| 679.68
#2005-03-03| 674.13
#2005-03-04| 675.49
#2005-03-07| 691.39
#2005-03-08| 683.13
#2005-03-09| 690.05
#2005-03-10| 695.30
#2005-03-11| 689.37
#2005-03-14| 693.60
#2005-03-15| 688.04
#2005-03-16| 680.85
#2005-03-17| 676.94
#2005-03-18| 669.93
#2005-03-21| 668.82
#2005-03-22| 666.19
#2005-03-23| 663.67
#2005-03-24| 664.70
#2005-03-25| .
#2005-03-28| 665.50
#2005-03-29| 658.15
#2005-03-30| 670.88
#2005-03-31| 669.17
#2005-04-01| 660.60
#2005-04-04| 661.55
#2005-04-05| 662.33
#2005-04-06| 661.62
#2005-04-07| 672.20
#2005-04-08| 665.22
#2005-04-11| 663.27
#2005-04-12| 668.50
#2005-04-13| 655.30
#2005-04-14| 651.71
#2005-04-15| 631.05
#2005-04-18| 629.15
#2005-04-19| 639.61
#2005-04-20| 641.79
#2005-04-21| 662.49
#2005-04-22| 654.72
#2005-04-25| 661.10
#2005-04-26| 656.90
#2005-04-27| 661.01
#2005-04-28| 652.88
#2005-04-29| 655.58
#2005-05-02| 657.10
#2005-05-03| 658.22
#2005-05-04| 670.16
#2005-05-05| 673.16
#2005-05-06| 678.40
#2005-05-09| 689.56
#2005-05-10| 684.55
#2005-05-11| 695.38
#2005-05-12| 694.50
#2005-05-13| 698.37
#2005-05-16| 702.17
#2005-05-17| 704.59
#2005-05-18| 714.06
#2005-05-19| 720.53
#2005-05-20| 725.12
#2005-05-23| 726.86
#2005-05-24| 732.90
#2005-05-25| 724.56
#2005-05-26| 736.17
#2005-05-27| 734.07
#2005-05-30| .
#2005-05-31| 728.35
#2005-06-01| 737.90
#2005-06-02| 744.48
#2005-06-03| 734.65
#2005-06-06| 734.71
#2005-06-07| 733.25
#2005-06-08| 732.38
#2005-06-09| 734.20
#2005-06-10| 728.91
#2005-06-13| 731.63
#2005-06-14| 727.70
#2005-06-15| 728.90
#2005-06-16| 735.57
#2005-06-17| 735.79
#2005-06-20| 738.26
#2005-06-21| 741.89
#2005-06-22| 747.29
#2005-06-23| 742.39
#2005-06-24| 729.08
#2005-06-27| 720.07
#2005-06-28| 725.35
#2005-06-29| 731.39
#2005-06-30| 721.39
#2005-07-01| 723.36
#2005-07-04| .
#2005-07-05| 721.73
#2005-07-06| 720.07
#2005-07-07| 721.67
#2005-07-08| 737.74
#2005-07-11| 747.52
#2005-07-12| 756.08
#2005-07-13| 760.12
#2005-07-14| 759.11
#2005-07-15| 760.33
#2005-07-18| 755.28
#2005-07-19| 771.24
#2005-07-20| 769.42
#2005-07-21| 767.19
#2005-07-22| 764.18
#2005-07-25| 759.21
#2005-07-26| 768.69
#2005-07-27| 781.63
#2005-07-28| 783.76
#2005-07-29| 779.53
#2005-08-01| 781.58
#2005-08-02| 789.59
#2005-08-03| 795.19
#2005-08-04| 787.98
#2005-08-05| 780.27
#2005-08-08| 778.47
#2005-08-09| 785.82
#2005-08-10| 763.53
#2005-08-11| 768.71
#2005-08-12| 763.09
#2005-08-15| 763.77
#2005-08-16| 752.41
#2005-08-17| 755.31
#2005-08-18| 749.05
#2005-08-19| 754.97
#2005-08-22| 757.51
#2005-08-23| 761.99
#2005-08-24| 755.96
#2005-08-25| 756.84
#2005-08-26| 753.98
#2005-08-29| 761.01
#2005-08-30| 764.62
#2005-08-31| 766.54
#2005-09-01| 769.38
#2005-09-02| 768.05
#2005-09-05| .
#2005-09-06| 782.33
#2005-09-07| 788.24
#2005-09-08| 796.34
#2005-09-09| 805.51
#2005-09-12| 804.24
#2005-09-13| 807.06
#2005-09-14| 796.48
#2005-09-15| 793.80
#2005-09-16| 806.84
#2005-09-19| 795.57
#2005-09-20| 790.00
#2005-09-21| 784.72
#2005-09-22| 785.22
#2005-09-23| 793.97
#2005-09-26| 790.22
#2005-09-27| 785.68
#2005-09-28| 790.18
#2005-09-29| 793.99
#2005-09-30| 796.84
#2005-10-03| 797.27
#2005-10-04| 797.32
#2005-10-05| 784.63
#2005-10-06| 779.15
#2005-10-07| 779.39
#2005-10-10| 768.65
#2005-10-11| 757.49
#2005-10-12| 749.39
#2005-10-13| 748.11
#2005-10-14| 751.93
#2005-10-17| 751.83
#2005-10-18| 748.30
#2005-10-19| 765.04
#2005-10-20| 758.22
#2005-10-21| 766.21
#2005-10-24| 775.40
#2005-10-25| 770.52
#2005-10-26| 765.06
#2005-10-27| 756.54
#2005-10-28| 753.77
#2005-10-31| 766.77
#2005-11-01| 766.55
#2005-11-02| 780.05
#2005-11-03| 794.52
#2005-11-04| 801.67
#2005-11-07| 800.02
#2005-11-08| 800.38
#2005-11-09| 801.71
#2005-11-10| 797.50
#2005-11-11| 802.37
#2005-11-14| 795.78
#2005-11-15| 789.01
#2005-11-16| 789.32
#2005-11-17| 803.93
#2005-11-18| 804.12
#2005-11-21| 806.72
#2005-11-22| 811.65
#2005-11-23| 819.53
#2005-11-24| .
#2005-11-25| 820.96
#2005-11-28| 812.66
#2005-11-29| 811.21
#2005-11-30| 811.17
#2005-12-01| 817.20
#2005-12-02| 813.31
#2005-12-05| 808.15
#2005-12-06| 811.04
#2005-12-07| 810.23
#2005-12-08| 806.61
#2005-12-09| 807.94
#2005-12-12| 808.76
#2005-12-13| 808.31
#2005-12-14| 811.87
#2005-12-15| 811.26
#2005-12-16| 802.39
#2005-12-19| 792.38
#2005-12-20| 789.84
#2005-12-21| 791.39
#2005-12-22| 797.55
#2005-12-23| 801.54
#2005-12-26| .
#2005-12-27| 792.36
#2005-12-28| 793.22
#2005-12-29| 789.77
#2005-12-30| 783.57
#2006-01-02| .
#2006-01-03| 796.94
#2006-01-04| 815.18
#2006-01-05| 822.47
#2006-01-06| 846.15
#2006-01-09| 855.47
#2006-01-10| 855.86
#2006-01-11| 872.53
#2006-01-12| 864.45
#2006-01-13| 864.52
#2006-01-16| .
#2006-01-17| 852.17
#2006-01-18| 857.57
#2006-01-19| 870.39
#2006-01-20| 837.98
#2006-01-23| 830.03
#2006-01-24| 840.62
#2006-01-25| 846.67
#2006-01-26| 846.95
#2006-01-27| 850.36
#2006-01-30| 855.38
#2006-01-31| 848.76
#2006-02-01| 853.42
#2006-02-02| 836.20
#2006-02-03| 827.42
#2006-02-06| 818.88
#2006-02-07| 824.26
#2006-02-08| 853.11
#2006-02-09| 849.00
#2006-02-10| 853.97
#2006-02-13| 847.23
#2006-02-14| 861.47
#2006-02-15| 866.73
#2006-02-16| 872.13
#2006-02-17| 863.93
#2006-02-20| .
#2006-02-21| 852.63
#2006-02-22| 865.17
#2006-02-23| 861.10
#2006-02-24| 864.68
#2006-02-27| 871.83
#2006-02-28| 866.71
#2006-03-01| 895.46
#2006-03-02| 893.91
#2006-03-03| 896.43
#2006-03-06| 892.37
#2006-03-07| 885.47
#2006-03-08| 887.17
#2006-03-09| 873.02
#2006-03-10| 877.17
#2006-03-13| 879.66
#2006-03-14| 898.44
#2006-03-15| 913.25
#2006-03-16| 912.08
#2006-03-17| 920.12
#2006-03-20| 921.07
#2006-03-21| 908.41
#2006-03-22| 909.79
#2006-03-23| 911.10
#2006-03-24| 916.64
#2006-03-27| 921.61
#2006-03-28| 910.44
#2006-03-29| 926.80
#2006-03-30| 932.36
#2006-03-31| 926.07
#2006-04-03| 930.93
#2006-04-04| 927.42
#2006-04-05| 928.87
#2006-04-06| 928.36
#2006-04-07| 920.03
#2006-04-10| 915.26
#2006-04-11| 915.32
#2006-04-12| 917.89
#2006-04-13| 925.47
#2006-04-14| .
#2006-04-17| 911.92
#2006-04-18| 933.35
#2006-04-19| 927.13
#2006-04-20| 921.04
#2006-04-21| 912.09
#2006-04-24| 908.75
#2006-04-25| 904.45
#2006-04-26| 913.10
#2006-04-27| 916.85
#2006-04-28| 907.79
#2006-05-01| 904.17
#2006-05-02| 914.65
#2006-05-03| 923.88
#2006-05-04| 933.10
#2006-05-05| 934.47
#2006-05-08| 934.32
#2006-05-09| 934.23
#2006-05-10| 910.89
#2006-05-11| 876.35
#2006-05-12| 872.56
#2006-05-15| 871.20
#2006-05-16| 864.18
#2006-05-17| 850.90
#2006-05-18| 843.05
#2006-05-19| 854.54
#2006-05-22| 845.67
#2006-05-23| 837.13
#2006-05-24| 838.98
#2006-05-25| 852.40
#2006-05-26| 853.40
#2006-05-29| .
#2006-05-30| 832.33
#2006-05-31| 836.16
#2006-06-01| 866.18
#2006-06-02| 865.37
#2006-06-05| 845.13
#2006-06-06| 849.33
#2006-06-07| 833.15
#2006-06-08| 824.06
#2006-06-09| 820.44
#2006-06-12| 787.28
#2006-06-13| 785.88
#2006-06-14| 800.61
#2006-06-15| 828.63
#2006-06-16| 817.10
#2006-06-19| 807.22
#2006-06-20| 806.32
#2006-06-21| 818.40
#2006-06-22| 798.23
#2006-06-23| 792.25
#2006-06-26| 796.31
#2006-06-27| 779.13
#2006-06-28| 783.64
#2006-06-29| 811.69
#2006-06-30| 807.37
#2006-07-03| 815.03
#2006-07-04| .
#2006-07-05| 795.99
#2006-07-06| 799.28
#2006-07-07| 784.52
#2006-07-10| 767.09
#2006-07-11| 766.16
#2006-07-12| 751.83
#2006-07-13| 740.67
#2006-07-14| 737.80
#2006-07-17| 740.91
#2006-07-18| 742.54
#2006-07-19| 748.51
#2006-07-20| 749.50
#2006-07-21| 730.04
#2006-07-24| 748.38
#2006-07-25| 746.96
#2006-07-26| 738.33
#2006-07-27| 730.67
#2006-07-28| 751.31
#2006-07-31| 748.79
#2006-08-01| 732.47
#2006-08-02| 736.60
#2006-08-03| 742.92
#2006-08-04| 736.26
#2006-08-07| 736.85
#2006-08-08| 728.66
#2006-08-09| 762.29
#2006-08-10| 763.29
#2006-08-11| 758.39
#2006-08-14| 769.94
#2006-08-15| 797.43
#2006-08-16| 821.35
#2006-08-17| 817.22
#2006-08-18| 819.87
#2006-08-21| 816.21
#2006-08-22| 819.77
#2006-08-23| 809.74
#2006-08-24| 815.49
#2006-08-25| 818.08
#2006-08-28| 825.82
#2006-08-29| 836.25
#2006-08-30| 843.80
#2006-08-31| 840.26
#2006-09-01| 845.60
#2006-09-04| .
#2006-09-05| 849.55
#2006-09-06| 829.22
#2006-09-07| 821.27
#2006-09-08| 828.24
#2006-09-11| 835.03
#2006-09-12| 857.62
#2006-09-13| 856.66
#2006-09-14| 861.96
#2006-09-15| 862.31
#2006-09-18| 861.97
#2006-09-19| 862.88
#2006-09-20| 881.49
#2006-09-21| 877.71
#2006-09-22| 871.30
#2006-09-25| 884.48
#2006-09-26| 888.24
#2006-09-27| 883.29
#2006-09-28| 884.12
#2006-09-29| 873.30
#2006-10-02| 863.22
#2006-10-03| 873.70
#2006-10-04| 888.45
#2006-10-05| 895.69
#2006-10-06| 895.31
#2006-10-09| 896.64
#2006-10-10| 898.91
#2006-10-11| 902.46
#2006-10-12| 913.93
#2006-10-13| 922.33
#2006-10-16| 919.03
#2006-10-17| 907.28
#2006-10-18| 890.58
#2006-10-19| 888.12
#2006-10-20| 890.46
#2006-10-23| 887.11
#2006-10-24| 878.62
#2006-10-25| 876.19
#2006-10-26| 880.87
#2006-10-27| 863.93
#2006-10-30| 863.77
#2006-10-31| 864.76
#2006-11-01| 857.20
#2006-11-02| 858.45
#2006-11-03| 856.28
#2006-11-06| 873.94
#2006-11-07| 875.58
#2006-11-08| 875.16
#2006-11-09| 889.95
#2006-11-10| 891.50
#2006-11-13| 895.93
#2006-11-14| 907.90
#2006-11-15| 914.16
#2006-11-16| 926.24
#2006-11-17| 920.54
#2006-11-20| 921.27
#2006-11-21| 918.46
#2006-11-22| 924.55
#2006-11-23| .
#2006-11-24| 923.48
#2006-11-27| 894.73
#2006-11-28| 908.68
#2006-11-29| 917.97
#2006-11-30| 916.90
#2006-12-01| 907.01
#2006-12-04| 921.44
#2006-12-05| 926.65
#2006-12-06| 929.74
#2006-12-07| 918.64
#2006-12-08| 918.78
#2006-12-11| 918.24
#2006-12-12| 910.83
#2006-12-13| 909.10
#2006-12-14| 918.48
#2006-12-15| 921.39
#2006-12-18| 919.61
#2006-12-19| 913.48
#2006-12-20| 909.78
#2006-12-21| 908.46
#2006-12-22| 896.70
#2006-12-25| .
#2006-12-26| 901.01
#2006-12-27| 904.85
#2006-12-28| 907.19
#2006-12-29| 905.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 912.74
#2007-01-04| 935.08
#2007-01-05| 921.87
#2007-01-08| 920.61
#2007-01-09| 914.60
#2007-01-10| 922.65
#2007-01-11| 930.02
#2007-01-12| 935.62
#2007-01-15| .
#2007-01-16| 923.10
#2007-01-17| 903.45
#2007-01-18| 890.86
#2007-01-19| 902.00
#2007-01-22| 891.62
#2007-01-23| 880.43
#2007-01-24| 904.19
#2007-01-25| 891.78
#2007-01-26| 891.16
#2007-01-29| 886.03
#2007-01-30| 894.87
#2007-01-31| 903.12
#2007-02-01| 901.92
#2007-02-02| 909.74
#2007-02-05| 919.23
#2007-02-06| 918.67
#2007-02-07| 933.82
#2007-02-08| 939.35
#2007-02-09| 925.09
#2007-02-12| 917.22
#2007-02-13| 914.59
#2007-02-14| 927.49
#2007-02-15| 936.12
#2007-02-16| 939.05
#2007-02-19| .
#2007-02-20| 942.98
#2007-02-21| 934.37
#2007-02-22| 937.19
#2007-02-23| 941.71
#2007-02-26| 934.61
#2007-02-27| 887.50
#2007-02-28| 892.50
#2007-03-01| 890.26
#2007-03-02| 873.83
#2007-03-05| 870.82
#2007-03-06| 888.06
#2007-03-07| 888.31
#2007-03-08| 894.52
#2007-03-09| 892.75
#2007-03-12| 897.39
#2007-03-13| 887.32
#2007-03-14| 900.91
#2007-03-15| 902.95
#2007-03-16| 903.95
#2007-03-19| 909.94
#2007-03-20| 917.98
#2007-03-21| 931.35
#2007-03-22| 915.43
#2007-03-23| 911.39
#2007-03-26| 914.63
#2007-03-27| 907.20
#2007-03-28| 901.87
#2007-03-29| 895.89
#2007-03-30| 898.59
#2007-04-02| 898.52
#2007-04-03| 910.87
#2007-04-04| 914.50
#2007-04-05| 914.42
#2007-04-06| .
#2007-04-09| 915.31
#2007-04-10| 915.11
#2007-04-11| 905.93
#2007-04-12| 912.07
#2007-04-13| 923.61
#2007-04-16| 928.90
#2007-04-17| 931.66
#2007-04-18| 931.99
#2007-04-19| 928.84
#2007-04-20| 934.02
#2007-04-23| 923.89
#2007-04-24| 926.88
#2007-04-25| 946.51
#2007-04-26| 945.43
#2007-04-27| 946.06
#2007-04-30| 931.31
#2007-05-01| 934.32
#2007-05-02| 950.42
#2007-05-03| 951.08
#2007-05-04| 954.20
#2007-05-07| 952.31
#2007-05-08| 959.90
#2007-05-09| 936.67
#2007-05-10| 927.09
#2007-05-11| 942.98
#2007-05-14| 933.26
#2007-05-15| 927.62
#2007-05-16| 941.59
#2007-05-17| 938.17
#2007-05-18| 941.84
#2007-05-21| 953.13
#2007-05-22| 954.08
#2007-05-23| 940.63
#2007-05-24| 919.12
#2007-05-25| 922.59
#2007-05-28| .
#2007-05-29| 935.79
#2007-05-30| 941.60
#2007-05-31| 952.34
#2007-06-01| 953.76
#2007-06-04| 956.61
#2007-06-05| 959.13
#2007-06-06| 946.61
#2007-06-07| 923.63
#2007-06-08| 941.53
#2007-06-11| 938.95
#2007-06-12| 934.47
#2007-06-13| 950.47
#2007-06-14| 957.08
#2007-06-15| 968.45
#2007-06-18| 962.85
#2007-06-19| 965.51
#2007-06-20| 959.62
#2007-06-21| 966.41
#2007-06-22| 954.31
#2007-06-25| 952.48
#2007-06-26| 953.18
#2007-06-27| 961.05
#2007-06-28| 970.90
#2007-06-29| 968.95
#2007-07-02| 977.26
#2007-07-03| 982.24
#2007-07-04| .
#2007-07-05| 984.17
#2007-07-06| 988.04
#2007-07-09| 988.85
#2007-07-10| 980.80
#2007-07-11| 994.31
#2007-07-12|1026.22
#2007-07-13|1026.01
#2007-07-16|1023.75
#2007-07-17|1020.46
#2007-07-18|1014.94
#2007-07-19|1026.05
#2007-07-20|1015.87
#2007-07-23|1024.91
#2007-07-24|1011.68
#2007-07-25|1005.66
#2007-07-26| 992.97
#2007-07-27| 971.91
#2007-07-30| 989.81
#2007-07-31| 972.24
#2007-08-01| 984.10
#2007-08-02| 997.18
#2007-08-03| 970.45
#2007-08-06| 976.89
#2007-08-07| 973.10
#2007-08-08|1012.86
#2007-08-09| 994.49
#2007-08-10| 990.64
#2007-08-13| 989.99
#2007-08-14| 967.84
#2007-08-15| 946.67
#2007-08-16| 937.61
#2007-08-17| 960.48
#2007-08-20| 958.78
#2007-08-21| 960.69
#2007-08-22| 970.74
#2007-08-23| 970.77
#2007-08-24| 986.10
#2007-08-27| 989.84
#2007-08-28| 966.47
#2007-08-29| 987.73
#2007-08-30| 994.28
#2007-08-31|1009.37
#2007-09-03| .
#2007-09-04|1023.69
#2007-09-05|1015.87
#2007-09-06|1016.53
#2007-09-07|1002.10
#2007-09-10|1000.84
#2007-09-11|1019.39
#2007-09-12|1012.25
#2007-09-13|1008.96
#2007-09-14|1008.08
#2007-09-17|1003.05
#2007-09-18|1023.70
#2007-09-19|1025.21
#2007-09-20|1030.20
#2007-09-21|1034.29
#2007-09-24|1030.30
#2007-09-25|1041.86
#2007-09-26|1053.81
#2007-09-27|1064.06
#2007-09-28|1061.27
#2007-10-01|1064.13
#2007-10-02|1064.31
#2007-10-03|1055.89
#2007-10-04|1054.88
#2007-10-05|1069.25
#2007-10-08|1065.81
#2007-10-09|1073.92
#2007-10-10|1075.19
#2007-10-11|1063.23
#2007-10-12|1071.00
#2007-10-15|1064.22
#2007-10-16|1051.32
#2007-10-17|1059.66
#2007-10-18|1063.41
#2007-10-19|1030.74
#2007-10-22|1034.21
#2007-10-23|1043.20
#2007-10-24|1024.75
#2007-10-25|1024.84
#2007-10-26|1042.12
#2007-10-29|1055.16
#2007-10-30|1053.84
#2007-10-31|1067.34
#2007-11-01|1037.83
#2007-11-02|1047.26
#2007-11-05|1050.17
#2007-11-06|1073.65
#2007-11-07|1038.56
#2007-11-08| 976.15
#2007-11-09| 941.44
#2007-11-12| 941.35
#2007-11-13| 981.96
#2007-11-14| 977.08
#2007-11-15| 973.11
#2007-11-16| 986.70
#2007-11-19| 971.56
#2007-11-20| 959.13
#2007-11-21| 938.91
#2007-11-22| .
#2007-11-23| 953.44
#2007-11-26| 924.74
#2007-11-27| 931.81
#2007-11-28| 955.04
#2007-11-29| 957.26
#2007-11-30| 954.77
#2007-12-03| 942.65
#2007-12-04| 926.42
#2007-12-05| 945.23
#2007-12-06| 954.41
#2007-12-07| 948.93
#2007-12-10| 957.45
#2007-12-11| 953.68
#2007-12-12| 970.00
#2007-12-13| 965.89
#2007-12-14| 953.21
#2007-12-17| 933.33
#2007-12-18| 937.59
#2007-12-19| 939.32
#2007-12-20| 947.72
#2007-12-21| 961.86
#2007-12-24| 965.69
#2007-12-25| .
#2007-12-26| 964.73
#2007-12-27| 947.00
#2007-12-28| 944.33
#2007-12-31| 933.32
#2008-01-01| .
#2008-01-02| 913.84
#2008-01-03| 912.38
#2008-01-04| 884.54
#2008-01-07| 876.94
#2008-01-08| 858.24
#2008-01-09| 880.17
#2008-01-10| 883.95
#2008-01-11| 871.10
#2008-01-14| 889.49
#2008-01-15| 874.81
#2008-01-16| 859.17
#2008-01-17| 837.21
#2008-01-18| 830.59
#2008-01-21| .
#2008-01-22| 800.54
#2008-01-23| 791.79
#2008-01-24| 836.25
#2008-01-25| 821.14
#2008-01-28| 830.93
#2008-01-29| 836.46
#2008-01-30| 839.84
#2008-01-31| 855.61
#2008-02-01| 872.68
#2008-02-04| 849.70
#2008-02-05| 821.02
#2008-02-06| 813.82
#2008-02-07| 822.33
#2008-02-08| 830.87
#2008-02-11| 835.60
#2008-02-12| 829.93
#2008-02-13| 852.28
#2008-02-14| 833.48
#2008-02-15| 831.74
#2008-02-18| .
#2008-02-19| 824.86
#2008-02-20| 839.36
#2008-02-21| 831.18
#2008-02-22| 845.88
#2008-02-25| 854.86
#2008-02-26| 859.54
#2008-02-27| 873.66
#2008-02-28| 861.48
#2008-02-29| 840.49
#2008-03-03| 831.28
#2008-03-04| 829.61
#2008-03-05| 834.46
#2008-03-06| 818.87
#2008-03-07| 817.08
#2008-03-10| 805.15
#2008-03-11| 835.27
#2008-03-12| 834.72
#2008-03-13| 835.82
#2008-03-14| 815.33
#2008-03-17| 807.65
#2008-03-18| 847.10
#2008-03-19| 812.85
#2008-03-20| 822.43
#2008-03-21| .
#2008-03-24| 852.18
#2008-03-25| 861.66
#2008-03-26| 843.54
#2008-03-27| 825.51
#2008-03-28| 820.07
#2008-03-31| 824.89
#2008-04-01| 851.72
#2008-04-02| 851.94
#2008-04-03| 845.38
#2008-04-04| 847.54
#2008-04-07| 838.89
#2008-04-08| 841.15
#2008-04-09| 824.71
#2008-04-10| 835.88
#2008-04-11| 815.80
#2008-04-14| 814.91
#2008-04-15| 809.63
#2008-04-16| 834.70
#2008-04-17| 831.65
#2008-04-18| 850.26
#2008-04-21| 859.84
#2008-04-22| 851.41
#2008-04-23| 863.76
#2008-04-24| 879.84
#2008-04-25| 877.67
#2008-04-28| 873.59
#2008-04-29| 884.14
#2008-04-30| 884.96
#2008-05-01| 908.32
#2008-05-02| 909.08
#2008-05-05| 897.58
#2008-05-06| 905.65
#2008-05-07| 887.33
#2008-05-08| 890.21
#2008-05-09| 882.38
#2008-05-12| 894.24
#2008-05-13| 893.99
#2008-05-14| 893.63
#2008-05-15| 916.02
#2008-05-16| 926.77
#2008-05-19| 928.42
#2008-05-20| 908.66
#2008-05-21| 894.03
#2008-05-22| 897.36
#2008-05-23| 894.94
#2008-05-26| .
#2008-05-27| 910.49
#2008-05-28| 910.67
#2008-05-29| 924.41
#2008-05-30| 931.64
#2008-06-02| 913.67
#2008-06-03| 909.01
#2008-06-04| 920.65
#2008-06-05| 939.57
#2008-06-06| 906.92
#2008-06-09| 907.31
#2008-06-10| 907.14
#2008-06-11| 887.29
#2008-06-12| 904.29
#2008-06-13| 920.34
#2008-06-16| 917.47
#2008-06-17| 906.74
#2008-06-18| 891.32
#2008-06-19| 896.84
#2008-06-20| 870.48
#2008-06-23| 861.38
#2008-06-24| 850.12
#2008-06-25| 861.45
#2008-06-26| 830.01
#2008-06-27| 826.03
#2008-06-30| 813.76
#2008-07-01| 812.47
#2008-07-02| 798.84
#2008-07-03| 805.48
#2008-07-04| .
#2008-07-07| 798.23
#2008-07-08| 811.60
#2008-07-09| 779.85
#2008-07-10| 794.06
#2008-07-11| 788.45
#2008-07-14| 775.05
#2008-07-15| 767.47
#2008-07-16| 773.94
#2008-07-17| 779.12
#2008-07-18| 777.39
#2008-07-21| 781.47
#2008-07-22| 775.37
#2008-07-23| 785.61
#2008-07-24| 805.10
#2008-07-25| 834.66
#2008-07-28| 820.85
#2008-07-29| 839.73
#2008-07-30| 839.67
#2008-07-31| 837.52
#2008-08-01| 839.48
#2008-08-04| 829.34
#2008-08-05| 852.97
#2008-08-06| 873.16
#2008-08-07| 859.83
#2008-08-08| 881.98
#2008-08-11| 889.82
#2008-08-12| 885.13
#2008-08-13| 884.70
#2008-08-14| 896.31
#2008-08-15| 904.01
#2008-08-18| 888.89
#2008-08-19| 877.47
#2008-08-20| 878.08
#2008-08-21| 879.71
#2008-08-22| 891.75
#2008-08-25| 871.28
#2008-08-26| 867.22
#2008-08-27| 876.10
#2008-08-28| 882.53
#2008-08-29| 864.03
#2008-09-01| .
#2008-09-02| 848.90
#2008-09-03| 822.37
#2008-09-04| 793.26
#2008-09-05| 789.83
#2008-09-08| 804.83
#2008-09-09| 786.19
#2008-09-10| 790.38
#2008-09-11| 800.81
#2008-09-12| 804.36
#2008-09-15| 770.14
#2008-09-16| 780.09
#2008-09-17| 738.67
#2008-09-18| 775.04
#2008-09-19| 819.29
#2008-09-22| 778.73
#2008-09-23| 766.86
#2008-09-24| 765.07
#2008-09-25| 786.79
#2008-09-26| 785.38
#2008-09-29| 706.71
#2008-09-30| 742.11
#2008-10-01| 724.73
#2008-10-02| 694.38
#2008-10-03| 696.45
#2008-10-06| 671.71
#2008-10-07| 627.65
#2008-10-08| 621.50
#2008-10-09| 592.38
#2008-10-10| 588.30
#2008-10-13| 657.47
#2008-10-14| 632.31
#2008-10-15| 569.97
#2008-10-16| 604.88
#2008-10-17| 616.32
#2008-10-20| 640.06
#2008-10-21| 597.21
#2008-10-22| 577.90
#2008-10-23| 570.84
#2008-10-24| 548.10
#2008-10-27| 538.32
#2008-10-28| 611.12
#2008-10-29| 594.20
#2008-10-30| 600.53
#2008-10-31| 600.86
#2008-11-03| 587.61
#2008-11-04| 612.66
#2008-11-05| 576.24
#2008-11-06| 549.82
#2008-11-07| 574.93
#2008-11-10| 568.61
#2008-11-11| 556.78
#2008-11-12| 524.40
#2008-11-13| 552.90
#2008-11-14| 528.02
#2008-11-17| 513.33
#2008-11-18| 513.24
#2008-11-19| 477.44
#2008-11-20| 456.32
#2008-11-21| 474.79
#2008-11-24| 518.39
#2008-11-25| 507.37
#2008-11-26| 532.75
#2008-11-27| .
#2008-11-28| 535.19
#2008-12-01| 485.85
#2008-12-02| 499.74
#2008-12-03| 512.94
#2008-12-04| 497.86
#2008-12-05| 520.19
#2008-12-08| 550.75
#2008-12-09| 547.40
#2008-12-10| 555.37
#2008-12-11| 536.09
#2008-12-12| 543.65
#2008-12-15| 538.24
#2008-12-16| 564.94
#2008-12-17| 553.01
#2008-12-18| 543.12
#2008-12-19| 548.27
#2008-12-22| 537.23
#2008-12-23| 531.78
#2008-12-24| 533.44
#2008-12-25| .
#2008-12-26| 535.36
#2008-12-29| 528.01
#2008-12-30| 539.19
#2008-12-31| 549.79
#2009-01-01| .
#2009-01-02| 572.55
#2009-01-05| 574.34
#2009-01-06| 593.77
#2009-01-07| 574.51
#2009-01-08| 578.28
#2009-01-09| 560.66
#2009-01-12| 550.37
#2009-01-13| 550.45
#2009-01-14| 527.57
#2009-01-15| 538.60
#2009-01-16| 545.99
#2009-01-19| .
#2009-01-20| 517.35
#2009-01-21| 543.94
#2009-01-22| 540.92
#2009-01-23| 554.46
#2009-01-26| 560.41
#2009-01-27| 564.99
#2009-01-28| 581.29
#2009-01-29| 553.01
#2009-01-30| 528.20
#2009-02-02| 537.61
#2009-02-03| 536.25
#2009-02-04| 537.79
#2009-02-05| 553.61
#2009-02-06| 574.46
#2009-02-09| 573.79
#2009-02-10| 547.24
#2009-02-11| 547.00
#2009-02-12| 551.64
#2009-02-13| 551.57
#2009-02-16| .
#2009-02-17| 526.52
#2009-02-18| 524.04
#2009-02-19| 512.85
#2009-02-20| 513.05
#2009-02-23| 492.59
#2009-02-24| 517.40
#2009-02-25| 512.12
#2009-02-26| 507.25
#2009-02-27| 507.69
#2009-03-02| 490.87
#2009-03-03| 493.99
#2009-03-04| 519.15
#2009-03-05| 501.99
#2009-03-06| 491.23
#2009-03-09| 478.81
#2009-03-10| 515.76
#2009-03-11| 525.83
#2009-03-12| 544.89
#2009-03-13| 543.49
#2009-03-16| 535.39
#2009-03-17| 560.64
#2009-03-18| 572.66
#2009-03-19| 568.58
#2009-03-20| 556.37
#2009-03-23| 588.44
#2009-03-24| 579.96
#2009-03-25| 581.65
#2009-03-26| 603.78
#2009-03-27| 591.39
#2009-03-30| 569.04
#2009-03-31| 582.12
#2009-04-01| 603.12
#2009-04-02| 632.09
#2009-04-03| 636.84
#2009-04-06| 621.26
#2009-04-07| 596.98
#2009-04-08| 611.34
#2009-04-09| 634.64
#2009-04-10| .
#2009-04-13| 628.58
#2009-04-14| 624.26
#2009-04-15| 623.65
#2009-04-16| 639.25
#2009-04-17| 637.46
#2009-04-20| 612.58
#2009-04-21| 627.97
#2009-04-22| 623.33
#2009-04-23| 629.75
#2009-04-24| 653.18
#2009-04-27| 659.52
#2009-04-28| 654.51
#2009-04-29| 671.49
#2009-04-30| 665.74
#2009-05-01| 669.29
#2009-05-04| 674.33
#2009-05-05| 681.38
#2009-05-06| 685.91
#2009-05-07| 660.05
#2009-05-08| 656.29
#2009-05-11| 651.37
#2009-05-12| 646.45
#2009-05-13| 624.67
#2009-05-14| 633.24
#2009-05-15| 630.54
#2009-05-18| 655.41
#2009-05-19| 661.39
#2009-05-20| 658.62
#2009-05-21| 644.91
#2009-05-22| 641.01
#2009-05-25| .
#2009-05-26| 664.25
#2009-05-27| 656.34
#2009-05-28| 664.45
#2009-05-29| 669.97
#2009-06-01| 695.58
#2009-06-02| 692.67
#2009-06-03| 682.47
#2009-06-04| 697.43
#2009-06-05| 699.74
#2009-06-08| 698.35
#2009-06-09| 710.29
#2009-06-10| 705.27
#2009-06-11| 709.68
#2009-06-12| 707.01
#2009-06-15| 687.22
#2009-06-16| 675.13
#2009-06-17| 682.79
#2009-06-18| 680.43
#2009-06-19| 681.31
#2009-06-22| 662.54
#2009-06-23| 669.12
#2009-06-24| 678.36
#2009-06-25| 694.57
#2009-06-26| 693.88
#2009-06-29| 695.65
#2009-06-30| 685.25
#2009-07-01| 686.33
#2009-07-02| 673.77
#2009-07-03| .
#2009-07-06| 674.61
#2009-07-07| 658.34
#2009-07-08| 655.15
#2009-07-09| 656.11
#2009-07-10| 661.65
#2009-07-13| 671.51
#2009-07-14| 678.41
#2009-07-15| 710.48
#2009-07-16| 718.25
#2009-07-17| 727.48
#2009-07-20| 739.06
#2009-07-21| 749.80
#2009-07-22| 748.58
#2009-07-23| 757.14
#2009-07-24| 757.09
#2009-07-27| 751.01
#2009-07-28| 753.31
#2009-07-29| 746.75
#2009-07-30| 758.72
#2009-07-31| 757.15
#2009-08-03| 770.46
#2009-08-04| 765.10
#2009-08-05| 755.22
#2009-08-06| 753.94
#2009-08-07| 755.49
#2009-08-10| 743.31
#2009-08-11| 732.30
#2009-08-12| 742.31
#2009-08-13| 749.06
#2009-08-14| 739.37
#2009-08-17| 718.30
#2009-08-18| 729.67
#2009-08-19| 735.30
#2009-08-20| 754.32
#2009-08-21| 761.86
#2009-08-24| 757.58
#2009-08-25| 755.28
#2009-08-26| 755.30
#2009-08-27| 752.45
#2009-08-28| 753.27
#2009-08-31| 738.11
#2009-09-01| 722.89
#2009-09-02| 735.03
#2009-09-03| 735.56
#2009-09-04| 747.44
#2009-09-07| .
#2009-09-08| 754.03
#2009-09-09| 764.31
#2009-09-10| 782.21
#2009-09-11| 787.51
#2009-09-14| 780.27
#2009-09-15| 785.52
#2009-09-16| 792.62
#2009-09-17| 788.34
#2009-09-18| 786.81
#2009-09-21| 794.01
#2009-09-22| 789.02
#2009-09-23| 774.86
#2009-09-24| 768.72
#2009-09-25| 766.39
#2009-09-28| 791.75
#2009-09-29| 783.72
#2009-09-30| 787.49
#2009-10-01| 764.29
#2009-10-02| 749.17
#2009-10-05| 762.21
#2009-10-06| 777.80
#2009-10-07| 779.40
#2009-10-08| 777.71
#2009-10-09| 786.93
#2009-10-12| 784.09
#2009-10-13| 782.15
#2009-10-14| 798.51
#2009-10-15| 798.95
#2009-10-16| 787.45
#2009-10-19| 797.80
#2009-10-20| 791.34
#2009-10-21| 785.78
#2009-10-22| 791.62
#2009-10-23| 785.99
#2009-10-26| 774.12
#2009-10-27| 767.81
#2009-10-28| 760.07
#2009-10-29| 780.32
#2009-10-30| 757.84
#2009-11-02| 765.23
#2009-11-03| 769.86
#2009-11-04| 773.09
#2009-11-05| 798.21
#2009-11-06| 794.17
#2009-11-09| 805.77
#2009-11-10| 797.14
#2009-11-11| 807.20
#2009-11-12| 798.95
#2009-11-13| 811.82
#2009-11-16| 814.62
#2009-11-17| 822.45
#2009-11-18| 816.09
#2009-11-19| 805.06
#2009-11-20| 800.23
#2009-11-23| 810.89
#2009-11-24| 806.73
#2009-11-25| 809.22
#2009-11-26| .
#2009-11-27| 798.31
#2009-11-30| 798.39
#2009-12-01| 812.82
#2009-12-02| 814.55
#2009-12-03| 809.08
#2009-12-04| 821.23
#2009-12-07| 820.24
#2009-12-08| 811.82
#2009-12-09| 813.65
#2009-12-10| 819.87
#2009-12-11| 815.02
#2009-12-14| 816.97
#2009-12-15| 812.03
#2009-12-16| 811.00
#2009-12-17| 802.98
#2009-12-18| 810.11
#2009-12-21| 821.76
#2009-12-22| 825.65
#2009-12-23| 826.04
#2009-12-24| 831.07
#2009-12-25| .
#2009-12-28| 832.72
#2009-12-29| 833.70
#2009-12-30| 836.55
#2009-12-31| 829.04
#2010-01-01| .
#2010-01-04| 847.41
#2010-01-05| 850.54
#2010-01-06| 845.31
#2010-01-07| 854.10
#2010-01-08| 858.08
#2010-01-11| 857.69
#2010-01-12| 843.66
#2010-01-13| 855.65
#2010-01-14| 859.12
#2010-01-15| 848.27
#2010-01-18| .
#2010-01-19| 860.24
#2010-01-20| 847.40
#2010-01-21| 838.25
#2010-01-22| 806.79
#2010-01-25| 810.50
#2010-01-26| 807.01
#2010-01-27| 815.64
#2010-01-28| 767.83
#2010-01-29| 756.72
#2010-02-01| 766.49
#2010-02-02| 772.78
#2010-02-03| 775.84
#2010-02-04| 761.00
#2010-02-05| 767.23
#2010-02-08| 762.69
#2010-02-09| 771.33
#2010-02-10| 767.55
#2010-02-11| 777.58
#2010-02-12| 781.12
#2010-02-15| .
#2010-02-16| 789.63
#2010-02-17| 792.23
#2010-02-18| 797.02
#2010-02-19| 801.48
#2010-02-22| 794.45
#2010-02-23| 781.57
#2010-02-24| 786.88
#2010-02-25| 783.89
#2010-02-26| 781.70
#2010-03-01| 783.38
#2010-03-02| 793.45
#2010-03-03| 801.88
#2010-03-04| 804.95
#2010-03-05| 811.51
#2010-03-08| 824.41
#2010-03-09| 826.51
#2010-03-10| 826.19
#2010-03-11| 828.72
#2010-03-12| 823.77
#2010-03-15| 826.30
#2010-03-16| 833.99
#2010-03-17| 837.07
#2010-03-18| 844.93
#2010-03-19| 837.93
#2010-03-22| 842.49
#2010-03-23| 851.93
#2010-03-24| 845.27
#2010-03-25| 850.07
#2010-03-26| 848.59
#2010-03-29| 852.53
#2010-03-30| 857.40
#2010-03-31| 846.16
#2010-04-01| 845.89
#2010-04-02| .
#2010-04-05| 856.72
#2010-04-06| 856.86
#2010-04-07| 856.63
#2010-04-08| 854.15
#2010-04-09| 858.92
#2010-04-12| 859.25
#2010-04-13| 857.90
#2010-04-14| 870.51
#2010-04-15| 874.67
#2010-04-16| 866.49
#2010-04-19| 867.69
#2010-04-20| 874.69
#2010-04-21| 871.71
#2010-04-22| 860.55
#2010-04-23| 860.15
#2010-04-26| 860.16
#2010-04-27| 843.68
#2010-04-28| 847.51
#2010-04-29| 860.30
#2010-04-30| 842.66
#2010-05-03| 857.34
#2010-05-04| 830.18
#2010-05-05| 827.97
#2010-05-06| 796.56
#2010-05-07| 779.46
#2010-05-10| 818.23
#2010-05-11| 815.73
#2010-05-12| 836.01
#2010-05-13| 814.17
#2010-05-14| 797.36
#2010-05-17| 799.77
#2010-05-18| 785.17
#2010-05-19| 778.95
#2010-05-20| 751.09
#2010-05-21| 760.52
#2010-05-24| 755.29
#2010-05-25| 755.91
#2010-05-26| 746.81
#2010-05-27| 771.57
#2010-05-28| 759.95
#2010-05-31| .
#2010-06-01| 744.20
#2010-06-02| 760.53
#2010-06-03| 771.12
#2010-06-04| 744.79
#2010-06-07| 737.31
#2010-06-08| 745.71
#2010-06-09| 741.71
#2010-06-10| 751.02
#2010-06-11| 761.09
#2010-06-14| 755.95
#2010-06-15| 773.75
#2010-06-16| 769.47
#2010-06-17| 770.87
#2010-06-18| 776.23
#2010-06-21| 773.25
#2010-06-22| 763.83
#2010-06-23| 763.48
#2010-06-24| 748.53
#2010-06-25| 741.65
#2010-06-28| 745.76
#2010-06-29| 719.90
#2010-06-30| 709.20
#2010-07-01| 703.97
#2010-07-02| 704.82
#2010-07-05| .
#2010-07-06| 711.36
#2010-07-07| 742.48
#2010-07-08| 748.11
#2010-07-09| 749.69
#2010-07-12| 756.59
#2010-07-13| 769.65
#2010-07-14| 785.33
#2010-07-15| 788.56
#2010-07-16| 758.14
#2010-07-19| 764.91
#2010-07-20| 773.98
#2010-07-21| 761.69
#2010-07-22| 794.00
#2010-07-23| 797.32
#2010-07-26| 803.02
#2010-07-27| 795.20
#2010-07-28| 792.26
#2010-07-29| 791.04
#2010-07-30| 786.29
#2010-08-02| 807.58
#2010-08-03| 805.41
#2010-08-04| 815.31
#2010-08-05| 815.25
#2010-08-06| 811.66
#2010-08-09| 828.41
#2010-08-10| 820.26
#2010-08-11| 799.47
#2010-08-12| 756.41
#2010-08-13| 750.46
#2010-08-16| 761.88
#2010-08-17| 770.10
#2010-08-18| 777.58
#2010-08-19| 765.24
#2010-08-20| 770.11
#2010-08-23| 758.75
#2010-08-24| 745.55
#2010-08-25| 753.05
#2010-08-26| 742.90
#2010-08-27| 750.74
#2010-08-30| 738.74
#2010-08-31| 733.36
#2010-09-01| 749.14
#2010-09-02| 758.39
#2010-09-03| 772.68
#2010-09-06| .
#2010-09-07| 765.94
#2010-09-08| 770.99
#2010-09-09| 767.67
#2010-09-10| 764.61
#2010-09-13| 784.76
#2010-09-14| 790.40
#2010-09-15| 795.98
#2010-09-16| 800.09
#2010-09-17| 802.74
#2010-09-20| 809.47
#2010-09-21| 809.42
#2010-09-22| 804.83
#2010-09-23| 805.90
#2010-09-24| 824.03
#2010-09-27| 824.80
#2010-09-28| 823.45
#2010-09-29| 824.49
#2010-09-30| 825.29
#2010-10-01| 822.20
#2010-10-04| 816.27
#2010-10-05| 830.26
#2010-10-06| 827.28
#2010-10-07| 827.31
#2010-10-08| 827.48
#2010-10-11| 823.40
#2010-10-12| 829.75
#2010-10-13| 842.15
#2010-10-14| 836.94
#2010-10-15| 841.91
#2010-10-18| 838.16
#2010-10-19| 825.59
#2010-10-20| 837.70
#2010-10-21| 831.99
#2010-10-22| 841.10
#2010-10-25| 847.17
#2010-10-26| 841.45
#2010-10-27| 845.69
#2010-10-28| 844.75
#2010-10-29| 843.85
#2010-11-01| 844.84
#2010-11-02| 849.09
#2010-11-03| 862.44
#2010-11-04| 882.78
#2010-11-05| 884.38
#2010-11-08| 883.73
#2010-11-09| 881.92
#2010-11-10| 885.26
#2010-11-11| 829.22
#2010-11-12| 820.53
#2010-11-15| 809.87
#2010-11-16| 793.41
#2010-11-17| 800.05
#2010-11-18| 809.81
#2010-11-19| 813.66
#2010-11-22| 814.78
#2010-11-23| 800.66
#2010-11-24| 815.25
#2010-11-25| .
#2010-11-26| 813.68
#2010-11-29| 806.21
#2010-11-30| 798.58
#2010-12-01| 813.66
#2010-12-02| 818.80
#2010-12-03| 819.74
#2010-12-06| 822.94
#2010-12-07| 821.65
#2010-12-08| 824.37
#2010-12-09| 833.31
#2010-12-10| 837.75
#2010-12-13| 833.63
#2010-12-14| 829.46
#2010-12-15| 826.35
#2010-12-16| 838.48
#2010-12-17| 835.84
#2010-12-20| 838.77
#2010-12-21| 842.93
#2010-12-22| 844.22
#2010-12-23| 841.53
#2010-12-24| .
#2010-12-27| 849.35
#2010-12-28| 851.55
#2010-12-29| 851.11
#2010-12-30| 851.04
#2010-12-31| 850.00
#2011-01-03| 859.04
#2011-01-04| 856.50
#2011-01-05| 866.09
#2011-01-06| 874.60
#2011-01-07| 869.44
#2011-01-10| 867.83
#2011-01-11| 871.22
#2011-01-12| 879.00
#2011-01-13| 876.97
#2011-01-14| 879.03
#2011-01-17| .
#2011-01-18| 881.19
#2011-01-19| 866.24
#2011-01-20| 851.69
#2011-01-21| 852.07
#2011-01-24| 861.93
#2011-01-25| 872.23
#2011-01-26| 880.80
#2011-01-27| 896.10
#2011-01-28| 878.12
#2011-01-31| 885.10
#2011-02-01| 898.98
#2011-02-02| 900.79
#2011-02-03| 911.49
#2011-02-04| 927.64
#2011-02-07| 925.55
#2011-02-08| 930.67
#2011-02-09| 933.37
#2011-02-10| 897.07
#2011-02-11| 901.98
#2011-02-14| 905.30
#2011-02-15| 900.30
#2011-02-16| 899.94
#2011-02-17| 904.60
#2011-02-18| 906.79
#2011-02-21| .
#2011-02-22| 887.80
#2011-02-23| 872.93
#2011-02-24| 884.40
#2011-02-25| 898.20
#2011-02-28| 900.58
#2011-03-01| 883.82
#2011-03-02| 881.01
#2011-03-03| 896.76
#2011-03-04| 893.85
#2011-03-07| 883.55
#2011-03-08| 883.09
#2011-03-09| 864.83
#2011-03-10| 847.43
#2011-03-11| 850.88
#2011-03-14| 847.57
#2011-03-15| 835.50
#2011-03-16| 816.66
#2011-03-17| 823.41
#2011-03-18| 819.35
#2011-03-21| 826.69
#2011-03-22| 821.32
#2011-03-23| 828.79
#2011-03-24| 836.31
#2011-03-25| 832.15
#2011-03-28| 827.28
#2011-03-29| 841.75
#2011-03-30| 846.53
#2011-03-31| 846.14
#2011-04-01| 835.32
#2011-04-04| 826.94
#2011-04-05| 825.99
#2011-04-06| 843.56
#2011-04-07| 837.55
#2011-04-08| 831.28
#2011-04-11| 826.75
#2011-04-12| 815.72
#2011-04-13| 820.30
#2011-04-14| 819.97
#2011-04-15| 820.75
#2011-04-18| 812.70
#2011-04-19| 813.79
#2011-04-20| 836.63
#2011-04-21| 850.22
#2011-04-22| .
#2011-04-25| 852.01
#2011-04-26| 858.59
#2011-04-27| 863.22
#2011-04-28| 863.23
#2011-04-29| 865.56
#2011-05-02| 862.06
#2011-05-03| 852.03
#2011-05-04| 846.74
#2011-05-05| 849.53
#2011-05-06| 853.71
#2011-05-09| 860.13
#2011-05-10| 868.13
#2011-05-11| 864.32
#2011-05-12| 859.65
#2011-05-13| 853.65
#2011-05-16| 841.73
#2011-05-17| 837.95
#2011-05-18| 843.61
#2011-05-19| 848.31
#2011-05-20| 843.15
#2011-05-23| 828.98
#2011-05-24| 823.42
#2011-05-25| 829.88
#2011-05-26| 835.02
#2011-05-27| 842.73
#2011-05-30| .
#2011-05-31| 855.56
#2011-06-01| 829.31
#2011-06-02| 833.17
#2011-06-03| 819.91
#2011-06-06| 812.07
#2011-06-07| 808.56
#2011-06-08| 797.10
#2011-06-09| 794.22
#2011-06-10| 779.32
#2011-06-13| 774.26
#2011-06-14| 785.54
#2011-06-15| 766.84
#2011-06-16| 762.31
#2011-06-17| 758.39
#2011-06-20| 765.24
#2011-06-21| 780.36
#2011-06-22| 774.20
#2011-06-23| 785.06
#2011-06-24| 768.60
#2011-06-27| 776.16
#2011-06-28| 782.98
#2011-06-29| 787.66
#2011-06-30| 802.04
#2011-07-01| 817.11
#2011-07-04| .
#2011-07-05| 813.19
#2011-07-06| 813.65
#2011-07-07| 825.37
#2011-07-08| 817.65
#2011-07-11| 798.83
#2011-07-12| 789.09
#2011-07-13| 786.93
#2011-07-14| 774.37
#2011-07-15| 779.86
#2011-07-18| 775.20
#2011-07-19| 796.85
#2011-07-20| 791.41
#2011-07-21| 795.08
#2011-07-22| 805.01
#2011-07-25| 795.39
#2011-07-26| 797.01
#2011-07-27| 756.01
#2011-07-28| 761.42
#2011-07-29| 755.61
#2011-08-01| 746.57
#2011-08-02| 728.16
#2011-08-03| 737.95
#2011-08-04| 702.79
#2011-08-05| 699.39
#2011-08-08| 648.35
#2011-08-09| 674.89
#2011-08-10| 646.78
#2011-08-11| 704.49
#2011-08-12| 713.34
#2011-08-15| 737.47
#2011-08-16| 730.53
#2011-08-17| 724.78
#2011-08-18| 681.19
#2011-08-19| 673.39
#2011-08-22| 671.89
#2011-08-23| 695.80
#2011-08-24| 695.67
#2011-08-25| 679.60
#2011-08-26| 699.74
#2011-08-29| 725.70
#2011-08-30| 727.27
#2011-08-31| 728.39
#2011-09-01| 726.61
#2011-09-02| 705.48
#2011-09-05| .
#2011-09-06| 700.10
#2011-09-07| 730.76
#2011-09-08| 733.82
#2011-09-09| 712.72
#2011-09-12| 724.59
#2011-09-13| 736.65
#2011-09-14| 744.29
#2011-09-15| 753.27
#2011-09-16| 752.51
#2011-09-19| 745.70
#2011-09-20| 740.32
#2011-09-21| 717.16
#2011-09-22| 691.84
#2011-09-23| 699.42
#2011-09-26| 709.19
#2011-09-27| 720.16
#2011-09-28| 706.48
#2011-09-29| 702.47
#2011-09-30| 683.91
#2011-10-03| 668.85
#2011-10-04| 690.55
#2011-10-05| 713.97
#2011-10-06| 731.86
#2011-10-07| 724.24
#2011-10-10| 744.96
#2011-10-11| 742.45
#2011-10-12| 747.42
#2011-10-13| 756.07
#2011-10-14| 772.28
#2011-10-17| 752.79
#2011-10-18| 768.32
#2011-10-19| 746.95
#2011-10-20| 743.59
#2011-10-21| 750.72
#2011-10-24| 768.70
#2011-10-25| 757.37
#2011-10-26| 760.48
#2011-10-27| 795.66
#2011-10-28| 798.82
#2011-10-31| 782.16
#2011-11-01| 753.15
#2011-11-02| 770.95
#2011-11-03| 799.47
#2011-11-04| 800.55
#2011-11-07| 802.54
#2011-11-08| 810.43
#2011-11-09| 782.11
#2011-11-10| 800.22
#2011-11-11| 820.67
#2011-11-14| 821.91
#2011-11-15| 828.55
#2011-11-16| 818.25
#2011-11-17| 804.26
#2011-11-18| 797.54
#2011-11-21| 777.91
#2011-11-22| 776.17
#2011-11-23| 748.76
#2011-11-24| .
#2011-11-25| 748.04
#2011-11-28| 777.22
#2011-11-29| 758.82
#2011-11-30| 792.35
#2011-12-01| 790.47
#2011-12-02| 788.74
#2011-12-05| 798.18
#2011-12-06| 797.84
#2011-12-07| 798.16
#2011-12-08| 782.79
#2011-12-09| 797.32
#2011-12-12| 786.05
#2011-12-13| 776.94
#2011-12-14| 760.17
#2011-12-15| 757.92
#2011-12-16| 755.95
#2011-12-19| 743.78
#2011-12-20| 773.74
#2011-12-21| 758.85
#2011-12-22| 773.33
#2011-12-23| 783.27
#2011-12-26| .
#2011-12-27| 785.83
#2011-12-28| 772.50
#2011-12-29| 777.51
#2011-12-30| 772.91
#2012-01-02| .
#2012-01-03| 788.18
#2012-01-04| 794.07
#2012-01-05| 795.90
#2012-01-06| 797.46
#2012-01-09| 802.46
#2012-01-10| 800.61
#2012-01-11| 806.16
#2012-01-12| 810.92
#2012-01-13| 807.93
#2012-01-16| .
#2012-01-17| 815.75
#2012-01-18| 827.64
#2012-01-19| 842.11
#2012-01-20| 840.99
#2012-01-23| 840.65
#2012-01-24| 848.17
#2012-01-25| 839.34
#2012-01-26| 830.98
#2012-01-27| 822.93
#2012-01-30| 825.59
#2012-01-31| 829.12
#2012-02-01| 838.76
#2012-02-02| 843.45
#2012-02-03| 858.58
#2012-02-06| 861.63
#2012-02-07| 866.91
#2012-02-08| 870.10
#2012-02-09| 866.54
#2012-02-10| 860.79
#2012-02-13| 864.14
#2012-02-14| 864.45
#2012-02-15| 865.32
#2012-02-16| 876.43
#2012-02-17| 879.23
#2012-02-20| .
#2012-02-21| 878.86
#2012-02-22| 872.30
#2012-02-23| 879.68
#2012-02-24| 878.35
#2012-02-27| 878.31
#2012-02-28| 874.54
#2012-02-29| 862.45
#2012-03-01| 864.79
#2012-03-02| 861.75
#2012-03-05| 853.90
#2012-03-06| 845.51
#2012-03-07| 853.51
#2012-03-08| 863.47
#2012-03-09| 868.33
#2012-03-12| 867.19
#2012-03-13| 883.83
#2012-03-14| 883.01
#2012-03-15| 882.05
#2012-03-16| 885.79
#2012-03-19| 889.77
#2012-03-20| 894.78
#2012-03-21| 893.21
#2012-03-22| 888.95
#2012-03-23| 895.18
#2012-03-26| 910.53
#2012-03-27| 913.09
#2012-03-28| 913.53
#2012-03-29| 914.26
#2012-03-30| 918.10
#2012-04-02| 918.93
#2012-04-03| 908.38
#2012-04-04| 890.53
#2012-04-05| 880.48
#2012-04-06| .
#2012-04-09| 868.50
#2012-04-10| 852.20
#2012-04-11| 866.81
#2012-04-12| 873.48
#2012-04-13| 861.47
#2012-04-16| 856.78
#2012-04-17| 873.54
#2012-04-18| 869.27
#2012-04-19| 868.43
#2012-04-20| 857.03
#2012-04-23| 847.45
#2012-04-24| 845.48
#2012-04-25| 859.04
#2012-04-26| 864.22
#2012-04-27| 876.60
#2012-04-30| 878.79
#2012-05-01| 874.29
#2012-05-02| 868.06
#2012-05-03| 858.38
#2012-05-04| 835.34
#2012-05-07| 832.18
#2012-05-08| 819.23
#2012-05-09| 819.82
#2012-05-10| 764.66
#2012-05-11| 757.63
#2012-05-14| 758.77
#2012-05-15| 752.78
#2012-05-16| 749.40
#2012-05-17| 741.15
#2012-05-18| 734.76
#2012-05-21| 750.97
#2012-05-22| 751.42
#2012-05-23| 747.73
#2012-05-24| 732.32
#2012-05-25| 733.29
#2012-05-28| .
#2012-05-29| 745.10
#2012-05-30| 734.34
#2012-05-31| 732.70
#2012-06-01| 713.32
#2012-06-04| 713.17
#2012-06-05| 720.72
#2012-06-06| 744.71
#2012-06-07| 736.70
#2012-06-08| 744.65
#2012-06-11| 729.47
#2012-06-12| 742.10
#2012-06-13| 735.47
#2012-06-14| 741.19
#2012-06-15| 750.92
#2012-06-18| 753.90
#2012-06-19| 755.89
#2012-06-20| 765.53
#2012-06-21| 738.67
#2012-06-22| 747.56
#2012-06-25| 733.64
#2012-06-26| 731.12
#2012-06-27| 732.54
#2012-06-28| 723.63
#2012-06-29| 751.96
#2012-07-02| 747.27
#2012-07-03| 754.92
#2012-07-04| .
#2012-07-05| 749.29
#2012-07-06| 734.22
#2012-07-09| 726.20
#2012-07-10| 715.61
#2012-07-11| 711.02
#2012-07-12| 698.96
#2012-07-13| 708.15
#2012-07-16| 702.15
#2012-07-17| 703.84
#2012-07-18| 726.16
#2012-07-19| 732.28
#2012-07-20| 716.90
#2012-07-23| 703.57
#2012-07-24| 675.86
#2012-07-25| 687.69
#2012-07-26| 689.64
#2012-07-27| 706.14
#2012-07-30| 706.90
#2012-07-31| 708.60
#2012-08-01| 708.38
#2012-08-02| 699.07
#2012-08-03| 717.35
#2012-08-06| 731.78
#2012-08-07| 751.50
#2012-08-08| 751.59
#2012-08-09| 768.69
#2012-08-10| 764.31
#2012-08-13| 756.58
#2012-08-14| 747.54
#2012-08-15| 756.77
#2012-08-16| 804.86
#2012-08-17| 808.19
#2012-08-20| 803.24
#2012-08-21| 808.71
#2012-08-22| 806.52
#2012-08-23| 802.24
#2012-08-24| 804.45
#2012-08-27| 809.75
#2012-08-28| 809.33
#2012-08-29| 811.64
#2012-08-30| 796.79
#2012-08-31| 803.48
#2012-09-03| .
#2012-09-04| 801.46
#2012-09-05| 797.56
#2012-09-06| 829.50
#2012-09-07| 830.18
#2012-09-10| 815.85
#2012-09-11| 816.77
#2012-09-12| 821.49
#2012-09-13| 833.58
#2012-09-14| 843.82
#2012-09-17| 832.55
#2012-09-18| 828.56
#2012-09-19| 832.06
#2012-09-20| 830.67
#2012-09-21| 828.25
#2012-09-24| 824.27
#2012-09-25| 815.40
#2012-09-26| 809.53
#2012-09-27| 822.87
#2012-09-28| 825.67
#2012-10-01| 822.24
#2012-10-02| 822.13
#2012-10-03| 825.98
#2012-10-04| 825.26
#2012-10-05| 822.70
#2012-10-08| 822.05
#2012-10-09| 814.26
#2012-10-10| 797.32
#2012-10-11| 797.19
#2012-10-12| 798.26
#2012-10-15| 803.49
#2012-10-16| 818.78
#2012-10-17| 814.27
#2012-10-18| 811.20
#2012-10-19| 794.47
#2012-10-22| 798.04
#2012-10-23| 791.79
#2012-10-24| 764.85
#2012-10-25| 753.43
#2012-10-26| 756.46
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 747.32
#2012-11-01| 765.03
#2012-11-02| 757.34
#2012-11-05| 762.93
#2012-11-06| 768.40
#2012-11-07| 757.98
#2012-11-08| 744.33
#2012-11-09| 745.05
#2012-11-12| 745.58
#2012-11-13| 742.30
#2012-11-14| 760.99
#2012-11-15| 766.33
#2012-11-16| 765.37
#2012-11-19| 778.08
#2012-11-20| 779.76
#2012-11-21| 784.11
#2012-11-22| .
#2012-11-23| 799.27
#2012-11-26| 805.64
#2012-11-27| 810.08
#2012-11-28| 811.46
#2012-11-29| 818.27
#2012-11-30| 814.68
#2012-12-03| 817.31
#2012-12-04| 821.99
#2012-12-05| 825.69
#2012-12-06| 836.04
#2012-12-07| 833.28
#2012-12-10| 847.02
#2012-12-11| 847.41
#2012-12-12| 844.94
#2012-12-13| 845.45
#2012-12-14| 846.10
#2012-12-17| 855.90
#2012-12-18| 871.73
#2012-12-19| 865.41
#2012-12-20| 866.46
#2012-12-21| 856.39
#2012-12-24| 852.87
#2012-12-25| 852.87
#2012-12-26| 854.02
#2012-12-27| 847.22
#2012-12-28| 837.39
#2012-12-31| 848.42
#2013-01-01| 848.42
#2013-01-02| 876.19
#2013-01-03| 874.06
#2013-01-04| 876.77
#2013-01-07| 870.55
#2013-01-08| 866.28
#2013-01-09| 864.02
#2013-01-10| 871.02
#2013-01-11| 873.46
#2013-01-14| 886.47
#2013-01-15| 888.57
#2013-01-16| 889.82
#2013-01-17| 887.53
#2013-01-18| 888.12
#2013-01-21| 888.12
#2013-01-22| 884.53
#2013-01-23| 877.51
#2013-01-24| 890.26
#2013-01-25| 898.18
#2013-01-28| 895.09
#2013-01-29| 883.89
#2013-01-30| 875.40
#2013-01-31| 878.92
#2013-02-01| 886.55
#2013-02-04| 884.57
#2013-02-05| 895.16
#2013-02-06| 900.20
#2013-02-07| 898.64
#2013-02-08| 896.63
#2013-02-11| 899.80
#2013-02-12| 891.98
#2013-02-13| 899.06
#2013-02-14| 897.79
#2013-02-15| 896.91
#2013-02-18| 896.91
#2013-02-19| 913.31
#2013-02-20| 895.70
#2013-02-21| 882.35
#2013-02-22| 889.43
#2013-02-25| 872.79
#2013-02-26| 871.22
#2013-02-27| 883.88
#2013-02-28| 882.67
#2013-03-01| 880.73
#2013-03-04| 876.63
#2013-03-05| 890.61
#2013-03-06| 903.49
#2013-03-07| 910.21
#2013-03-08| 911.07
#2013-03-11| 912.22
#2013-03-12| 906.08
#2013-03-13| 901.82
#2013-03-14| 902.98
#2013-03-15| 910.53
#2013-03-18| 901.83
#2013-03-19| 893.78
#2013-03-20| 902.10
#2013-03-21| 876.23
#2013-03-22| 874.28
#2013-03-25| 877.70
#2013-03-26| 877.65
#2013-03-27| 878.40
#2013-03-28| 882.11
#2013-03-29| 882.11
#2013-04-01| 877.92
#2013-04-02| 888.90
#2013-04-03| 886.33
#2013-04-04| 885.04
#2013-04-05| 863.96
#2013-04-08| 865.29
#2013-04-09| 876.76
#2013-04-10| 895.73
#2013-04-11| 902.09
#2013-04-12| 895.18
#2013-04-15| 873.94
#2013-04-16| 879.04
#2013-04-17| 860.31
#2013-04-18| 856.31
#2013-04-19| 851.21
#2013-04-22| 855.55
#2013-04-23| 868.78
#2013-04-24| 848.94
#2013-04-25| 861.89
#2013-04-26| 862.00
#2013-04-29| 874.15
#2013-04-30| 875.11
#2013-05-01| 854.19
#2013-05-02| 865.25
#2013-05-03| 873.77
#2013-05-06| 876.03
#2013-05-07| 862.61
#2013-05-08| 874.67
#2013-05-09| 877.95
#2013-05-10| 886.20
#2013-05-13| 889.90
#2013-05-14| 893.25
#2013-05-15| 893.55
#2013-05-16| 965.11
#2013-05-17| 977.75
#2013-05-20| 971.70
#2013-05-21| 971.59
#2013-05-22| 948.35
#2013-05-23| 951.65
#2013-05-24| 952.11
#2013-05-27| 952.11
#2013-05-28| 965.20
#2013-05-29| 971.65
#2013-05-30| 979.98
#2013-05-31| 967.98
#2013-06-03| 975.45
#2013-06-04| 971.56
#2013-06-05| 966.90
#2013-06-06| 976.81
#2013-06-07| 980.29
#2013-06-10| 975.42
#2013-06-11| 962.31
#2013-06-12| 957.71
#2013-06-13| 974.20
#2013-06-14| 964.94
#2013-06-17| 983.24
#2013-06-18| 988.38
#2013-06-19| 980.91
#2013-06-20| 965.60
#2013-06-21| 965.89
#2013-06-24| 948.42
#2013-06-25| 950.77
#2013-06-26| 963.63
#2013-06-27| 974.74
#2013-06-28| 965.98
#2013-07-01| 973.05
#2013-07-02| 969.65
#2013-07-03| 976.02
#2013-07-04| 976.02
#2013-07-05| 980.30
#2013-07-08| 980.55
#2013-07-09| 996.91
#2013-07-10|1006.43
#2013-07-11|1025.61
#2013-07-12|1031.43
#2013-07-15|1032.39
#2013-07-16|1025.45
#2013-07-17|1025.37
#2013-07-18|1030.53
#2013-07-19|1032.31
#2013-07-22|1028.78
#2013-07-23|1025.61
#2013-07-24|1023.35
#2013-07-25|1023.85
#2013-07-26|1021.68
#2013-07-29|1017.51
#2013-07-30|1029.92
#2013-07-31|1026.96
#2013-08-01|1041.17
#2013-08-02|1048.13
#2013-08-05|1051.93
#2013-08-06|1046.33
#2013-08-07|1043.89
#2013-08-08|1051.10
#2013-08-09|1042.00
#2013-08-12|1050.57
#2013-08-13|1053.81
#2013-08-14|1054.89
#2013-08-15| 998.32
#2013-08-16| 993.18
#2013-08-19| 988.68
#2013-08-20| 988.85
#2013-08-21| 980.18
#2013-08-22| 981.31
#2013-08-23| 978.85
#2013-08-26| 976.23
#2013-08-27| 957.39
#2013-08-28| 957.58
#2013-08-29| 959.12
#2013-08-30| 952.91
#2013-09-02| 952.91
#2013-09-03| 959.96
#2013-09-04| 974.22
#2013-09-05| 974.52
#2013-09-06| 970.92
#2013-09-09| 986.29
#2013-09-10| 995.52
#2013-09-11|1004.17
#2013-09-12| 997.64
#2013-09-13| 999.43
#2013-09-16|1000.35
#2013-09-17|1004.51
#2013-09-18|1021.22
#2013-09-19|1015.49
#2013-09-20|1010.06
#2013-09-23|1001.97
#2013-09-24| 997.05
#2013-09-25|1005.89
#2013-09-26| 988.91
#2013-09-27| 974.78
#2013-09-30| 974.58
#2013-10-01| 979.22
#2013-10-02| 980.23
#2013-10-03| 968.74
#2013-10-04| 976.57
#2013-10-07| 970.28
#2013-10-08| 955.23
#2013-10-09| 949.64
#2013-10-10| 971.00
#2013-10-11| 979.10
#2013-10-14| 982.65
#2013-10-15| 973.31
#2013-10-16| 973.60
#2013-10-17| 969.67
#2013-10-18| 977.97
#2013-10-21| 979.67
#2013-10-22| 972.85
#2013-10-23| 974.67
#2013-10-24| 975.14
#2013-10-25| 975.79
#2013-10-28| 977.10
#2013-10-29| 989.21
#2013-10-30| 979.74
#2013-10-31| 971.70
#2013-11-01| 971.87
#2013-11-04| 974.87
#2013-11-05| 982.64
#2013-11-06| 989.72
#2013-11-07| 980.82
#2013-11-08| 997.11
#2013-11-11| 995.90
#2013-11-12|1005.73
#2013-11-13|1014.46
#2013-11-14| 945.61
#2013-11-15| 954.20
#2013-11-18| 944.58
#2013-11-19| 946.79
#2013-11-20| 942.67
#2013-11-21| 954.63
#2013-11-22| 957.01
#2013-11-25| 949.14
#2013-11-26| 947.46
#2013-11-27| 950.34
#2013-11-28| 950.34
#2013-11-29| 949.28
#2013-12-02| 943.70
#2013-12-03| 946.21
#2013-12-04| 946.55
#2013-12-05| 938.10
#2013-12-06| 955.96
#2013-12-09| 954.23
#2013-12-10| 953.90
#2013-12-11| 940.38
#2013-12-12| 927.62
#2013-12-13| 919.68
#2013-12-16| 935.22
#2013-12-17| 943.91
#2013-12-18| 948.83
#2013-12-19| 950.94
#2013-12-20| 955.87
#2013-12-23| 970.94
#2013-12-24| 975.90
#2013-12-25| 975.90
#2013-12-26| 979.87
#2013-12-27| 987.86
#2013-12-30| 994.89
#2013-12-31|1000.94
#2014-01-01|1000.94
#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|1026.32
#2014-02-27|1029.70
#2014-02-28|1024.15
#2014-03-03|1015.06
#2014-03-04|1028.51
#2014-03-05|1031.52
#2014-03-06|1029.81
#2014-03-07|1027.75
#2014-03-10|1023.32
#2014-03-11|1016.53
#2014-03-12|1022.45
#2014-03-13|1008.57
#2014-03-14|1002.89
#2014-03-17|1012.60
#2014-03-18|1020.56
#2014-03-19|1021.38
#2014-03-20|1031.60
#2014-03-21|1025.77
#2014-03-24|1019.29
#2014-03-25|1044.11
#2014-03-26|1041.19
#2014-03-27|1031.54
#2014-03-28|1040.06
#2014-03-31|1047.69
#2014-04-01|1075.35
#2014-04-02|1076.43
#2014-04-03|1080.09
#2014-04-04|1060.96
#2014-04-07|1059.86
#2014-04-08|1064.02
#2014-04-09|1072.62
#2014-04-10|1047.69
#2014-04-11|1035.60
#2014-04-14|1049.38
#2014-04-15|1052.19
#2014-04-16|1059.09
#2014-04-17|1067.49
#2014-04-18| .
#2014-04-21|1072.94
#2014-04-22|1080.26
#2014-04-23|1075.96
#2014-04-24|1070.49
#2014-04-25|1053.00
#2014-04-28|1053.26
#2014-04-29|1060.37
#2014-04-30|1062.55
#2014-05-01|1058.82
#2014-05-02|1058.78
#2014-05-05|1059.53
#2014-05-06|1050.47
#2014-05-07|1056.59
#2014-05-08|1059.12
#2014-05-09|1058.69
#2014-05-12|1072.56
#2014-05-13|1062.87
#2014-05-14|1058.08
#2014-05-15|1090.54
#2014-05-16|1094.45
#2014-05-19|1099.53
#2014-05-20|1089.92
#2014-05-21|1103.02
#2014-05-22|1102.52
#2014-05-23|1108.66
#2014-05-26| .
#2014-05-27|1118.05
#2014-05-28|1120.99
#2014-05-29|1120.58
#2014-05-30|1115.80
#2014-06-02|1119.56
#2014-06-03|1115.45
#2014-06-04|1111.45
#2014-06-05|1120.21
#2014-06-06|1125.71
#2014-06-09|1124.56
#2014-06-10|1131.04
#2014-06-11|1129.94
#2014-06-12|1114.59
#2014-06-13|1117.78
#2014-06-16|1114.15
#2014-06-17|1116.21
#2014-06-18|1120.59
#2014-06-19|1121.35
#2014-06-20|1125.34
#2014-06-23|1121.29
#2014-06-24|1114.58
#2014-06-25|1120.25
#2014-06-26|1117.43
#2014-06-27|1123.77
#2014-06-30|1127.82
#2014-07-01|1136.49
#2014-07-02|1138.12
#2014-07-03|1145.96
#2014-07-04| .
#2014-07-07|1144.34
#2014-07-08|1131.35
#2014-07-09|1142.39
#2014-07-10|1138.72
#2014-07-11|1140.37
#2014-07-14|1138.78
#2014-07-15|1144.02
#2014-07-16|1150.59
#2014-07-17|1137.29
#2014-07-18|1150.31
#2014-07-21|1150.05
#2014-07-22|1158.24
#2014-07-23|1143.23
#2014-07-24|1149.95
#2014-07-25|1151.60
#2014-07-28|1153.02
#2014-07-29|1130.92
#2014-07-30|1128.58
#2014-07-31|1112.05
#2014-08-01|1103.11
#2014-08-04|1111.16
#2014-08-05|1101.55
#2014-08-06|1100.59
#2014-08-07|1095.12
#2014-08-08|1105.01
#2014-08-11|1112.47
#2014-08-12|1109.46
#2014-08-13|1113.51
#2014-08-14|1093.83
#2014-08-15|1089.34
#2014-08-18|1097.58
#2014-08-19|1101.50
#2014-08-20|1108.10
#2014-08-21|1114.36
#2014-08-22|1107.34
#2014-08-25|1108.39
#2014-08-26|1112.71
#2014-08-27|1107.30
#2014-08-28|1108.59
#2014-08-29|1115.31
#2014-09-01| .
#2014-09-02|1113.31
#2014-09-03|1115.78
#2014-09-04|1111.22
#2014-09-05|1116.71
#2014-09-08|1118.69
#2014-09-09|1111.55
#2014-09-10|1118.53
#2014-09-11|1126.94
#2014-09-12|1122.74
#2014-09-15|1116.73
#2014-09-16|1123.50
#2014-09-17|1123.17
#2014-09-18|1125.94
#2014-09-19|1119.19
#2014-09-22|1108.47
#2014-09-23|1097.38
#2014-09-24|1109.39
#2014-09-25|1092.53
#2014-09-26|1108.57
#2014-09-29|1108.29
#2014-09-30|1110.73
#2014-10-01|1099.10
#2014-10-02|1097.93
#2014-10-03|1108.40
#2014-10-06|1100.75
#2014-10-07|1081.14
#2014-10-08|1086.70
#2014-10-09|1064.77
#2014-10-10|1025.70
#2014-10-13|1008.78
#2014-10-14|1014.04
#2014-10-15|1013.81
#2014-10-16|1010.24
#2014-10-17|1029.72
#2014-10-20|1024.96
#2014-10-21|1050.41
#2014-10-22|1038.35
#2014-10-23|1053.51
#2014-10-24|1058.94
#2014-10-27|1062.78
#2014-10-28|1083.36
#2014-10-29|1083.92
#2014-10-30|1087.73
#2014-10-31|1103.30
#2014-11-03|1108.32
#2014-11-04|1121.57
#2014-11-05|1126.94
#2014-11-06|1128.48
#2014-11-07|1132.02
#2014-11-10|1127.28
#2014-11-11|1123.52
#2014-11-12|1123.53
#2014-11-13|1136.19
#2014-11-14|1157.94
#2014-11-17|1161.30
#2014-11-18|1168.59
#2014-11-19|1169.00
#2014-11-20|1176.82
#2014-11-21|1181.91
#2014-11-24|1188.96
#2014-11-25|1194.94
#2014-11-26|1198.78
#2014-11-27| .
#2014-11-28|1204.26
#2014-12-01|1198.93
#2014-12-02|1205.64
#2014-12-03|1216.45
#2014-12-04|1209.01
#2014-12-05|1203.19
#2014-12-08|1190.68
#2014-12-09|1199.96
#2014-12-10|1176.54
#2014-12-11|1180.53
#2014-12-12|1168.44
#2014-12-15|1162.72
#2014-12-16|1159.75
#2014-12-17|1175.43
#2014-12-18|1211.05
#2014-12-19|1220.30
#2014-12-22|1235.57
#2014-12-23|1241.16
#2014-12-24|1244.62
#2014-12-25| .
#2014-12-26|1246.31
#2014-12-29|1248.38
#2014-12-30|1244.32
#2014-12-31|1224.27
#2015-01-01| .
#2015-01-02|1222.02
#2015-01-05|1199.64
#2015-01-06|1192.00
#2015-01-07|1203.62
#2015-01-08|1219.65
#2015-01-09|1225.83
#2015-01-12|1228.20
#2015-01-13|1228.27
#2015-01-14|1222.58
#2015-01-15|1201.95
#2015-01-16|1214.29
#2015-01-19| .
#2015-01-20|1224.44
#2015-01-21|1219.90
#2015-01-22|1238.71
#2015-01-23|1232.29
#2015-01-26|1227.35
#2015-01-27|1201.74
#2015-01-28|1194.88
#2015-01-29|1204.71
#2015-01-30|1177.32
#2015-02-02|1194.47
#2015-02-03|1209.20
#2015-02-04|1194.50
#2015-02-05|1214.20
#2015-02-06|1217.11
#2015-02-09|1216.68
#2015-02-10|1232.63
#2015-02-11|1216.63
#2015-02-12|1293.02
#2015-02-13|1295.58
#2015-02-16| .
#2015-02-17|1289.79
#2015-02-18|1292.41
#2015-02-19|1288.91
#2015-02-20|1299.22
#2015-02-23|1296.06
#2015-02-24|1298.64
#2015-02-25|1293.15
#2015-02-26|1304.30
#2015-02-27|1290.96
#2015-03-02|1314.90
#2015-03-03|1293.78
#2015-03-04|1285.98
#2015-03-05|1284.46
#2015-03-06|1267.17
#2015-03-09|1276.44
#2015-03-10|1246.94
#2015-03-11|1234.71
#2015-03-12|1237.24
#2015-03-13|1226.17
#2015-03-16|1245.24
#2015-03-17|1236.61
#2015-03-18|1243.35
#2015-03-19|1241.14
#2015-03-20|1250.78
#2015-03-23|1249.76
#2015-03-24|1234.23
#2015-03-25|1207.88
#2015-03-26|1195.61
#2015-03-27|1201.05
#2015-03-30|1223.09
#2015-03-31|1220.16
#2015-04-01|1208.65
#2015-04-02|1201.44
#2015-04-03| .
#2015-04-06|1204.00
#2015-04-07|1208.17
#2015-04-08|1213.88
#2015-04-09|1219.68
#2015-04-10|1232.22
#2015-04-13|1228.43
#2015-04-14|1224.06
#2015-04-15|1240.33
#2015-04-16|1251.89
#2015-04-17|1225.70
#2015-04-20|1246.35
#2015-04-21|1254.55
#2015-04-22|1253.03
#2015-04-23|1259.97
#2015-04-24|1264.42
#2015-04-27|1266.07
#2015-04-28|1278.21
#2015-04-29|1260.27
#2015-04-30|1249.77
#2015-05-01|1265.32
#2015-05-04|1267.66
#2015-05-05|1249.91
#2015-05-06|1253.77
#2015-05-07|1251.36
#2015-05-08|1267.43
#2015-05-11|1268.26
#2015-05-12|1264.43
#2015-05-13|1268.60
#2015-05-14|1265.44
#2015-05-15|1278.03
#2015-05-18|1286.49
#2015-05-19|1286.29
#2015-05-20|1283.82
#2015-05-21|1279.33
#2015-05-22|1273.65
#2015-05-25| .
#2015-05-26|1258.87
#2015-05-27|1271.51
#2015-05-28|1273.00
#2015-05-29|1269.70
#2015-06-01|1264.78
#2015-06-02|1261.48
#2015-06-03|1263.77
#2015-06-04|1246.38
#2015-06-05|1246.98
#2015-06-08|1236.52
#2015-06-09|1234.74
#2015-06-10|1252.74
#2015-06-11|1256.16
#2015-06-12|1243.59
#2015-06-15|1238.74
#2015-06-16|1250.73
#2015-06-17|1257.18
#2015-06-18|1270.15
#2015-06-19|1261.61
#2015-06-22|1262.40
#2015-06-23|1257.87
#2015-06-24|1244.66
#2015-06-25|1239.62
#2015-06-26|1231.48
#2015-06-29|1199.59
#2015-06-30|1197.45
#2015-07-01|1200.42
#2015-07-02|1199.06
#2015-07-03| .
#2015-07-06|1191.54
#2015-07-07|1197.16
#2015-07-08|1180.96
#2015-07-09|1177.54
#2015-07-10|1192.54
#2015-07-13|1209.28
#2015-07-14|1217.74
#2015-07-15|1219.10
#2015-07-16|1227.34
#2015-07-17|1218.91
#2015-07-20|1212.78
#2015-07-21|1206.74
#2015-07-22|1197.68
#2015-07-23|1215.36
#2015-07-24|1226.51
#2015-07-27|1217.46
#2015-07-28|1220.84
#2015-07-29|1229.28
#2015-07-30|1229.59
#2015-07-31|1234.88
#2015-08-03|1226.00
#2015-08-04|1217.26
#2015-08-05|1230.36
#2015-08-06|1224.48
#2015-08-07|1221.74
#2015-08-10|1241.02
#2015-08-11|1215.78
#2015-08-12|1215.92
#2015-08-13|1235.86
#2015-08-14|1247.62
#2015-08-17|1245.13
#2015-08-18|1226.11
#2015-08-19|1211.46
#2015-08-20|1177.78
#2015-08-21|1152.94
#2015-08-24|1102.32
#2015-08-25|1081.56
#2015-08-26|1125.53
#2015-08-27|1147.41
#2015-08-28|1146.12
#2015-08-31|1141.38
#2015-09-01|1109.30
#2015-09-02|1130.07
#2015-09-03|1140.34
#2015-09-04|1127.35
#2015-09-07| .
#2015-09-08|1162.79
#2015-09-09|1147.31
#2015-09-10|1157.65
#2015-09-11|1146.42
#2015-09-14|1136.25
#2015-09-15|1149.33
#2015-09-16|1156.38
#2015-09-17|1148.38
#2015-09-18|1131.48
#2015-09-21|1131.88
#2015-09-22|1113.40
#2015-09-23|1116.60
#2015-09-24|1119.58
#2015-09-25|1136.72
#2015-09-28|1120.32
#2015-09-29|1122.27
#2015-09-30|1147.04
#2015-10-01|1134.72
#2015-10-02|1142.89
#2015-10-05|1184.79
#2015-10-06|1193.58
#2015-10-07|1206.93
#2015-10-08|1220.09
#2015-10-09|1216.03
#2015-10-12|1217.80
#2015-10-13|1209.28
#2015-10-14|1207.91
#2015-10-15|1215.71
#2015-10-16|1220.33
#2015-10-19|1218.84
#2015-10-20|1228.55
#2015-10-21|1217.10
#2015-10-22|1248.13
#2015-10-23|1262.74
#2015-10-26|1247.48
#2015-10-27|1254.88
#2015-10-28|1273.99
#2015-10-29|1261.44
#2015-10-30|1252.40
#2015-11-02|1254.91
#2015-11-03|1254.02
#2015-11-04|1241.59
#2015-11-05|1243.61
#2015-11-06|1245.28
#2015-11-09|1228.50
#2015-11-10|1221.73
#2015-11-11|1216.93
#2015-11-12|1210.65
#2015-11-13|1159.11
#2015-11-16|1184.00
#2015-11-17|1186.86
#2015-11-18|1202.32
#2015-11-19|1211.56
#2015-11-20|1218.62
#2015-11-23|1216.26
#2015-11-24|1209.30
#2015-11-25|1208.55
#2015-11-26| .
#2015-11-27|1209.85
#2015-11-30|1207.35
#2015-12-01|1219.01
#2015-12-02|1214.08
#2015-12-03|1188.86
#2015-12-04|1210.54
#2015-12-07|1207.08
#2015-12-08|1195.00
#2015-12-09|1177.69
#2015-12-10|1174.84
#2015-12-11|1160.35
#2015-12-14|1162.89
#2015-12-15|1175.86
#2015-12-16|1193.29
#2015-12-17|1173.44
#2015-12-18|1156.30
#2015-12-21|1166.16
#2015-12-22|1177.78
#2015-12-23|1197.54
#2015-12-24|1198.35
#2015-12-25| .
#2015-12-28|1193.13
#2015-12-29|1210.93
#2015-12-30|1202.40
#2015-12-31|1188.28
#2016-01-01| .
#2016-01-04|1167.12
#2016-01-05|1162.62
#2016-01-06|1146.11
#2016-01-07|1118.80
#2016-01-08|1098.76
#2016-01-11|1115.13
#2016-01-12|1120.77
#2016-01-13|1092.19
#2016-01-14|1097.02
#2016-01-15|1059.82
#2016-01-18| .
#2016-01-19|1063.75
#2016-01-20|1033.89
#2016-01-21|1035.51
#2016-01-22|1056.53
#2016-01-25|1048.15
#2016-01-26|1075.31
#2016-01-27|1066.43
#2016-01-28|1046.87
#2016-01-29|1079.55
#2016-02-01|1072.72
#2016-02-02|1038.21
#2016-02-03|1048.55
#2016-02-04|1065.62
#2016-02-05|1035.93
#2016-02-08|1026.74
#2016-02-09|1021.79
#2016-02-10|1014.67
#2016-02-11|1070.03
#2016-02-12|1089.73
#2016-02-15| .
#2016-02-16|1123.04
#2016-02-17|1150.50
#2016-02-18|1147.98
#2016-02-19|1155.44
#2016-02-22|1163.33
#2016-02-23|1148.63
#2016-02-24|1156.91
#2016-02-25|1168.34
#2016-02-26|1165.45
#2016-02-29|1159.18
#2016-03-01|1181.53
#2016-03-02|1186.08
#2016-03-03|1183.00
#2016-03-04|1182.95
#2016-03-07|1194.62
#2016-03-08|1184.32
#2016-03-09|1204.03
#2016-03-10|1195.40
#2016-03-11|1216.60
#2016-03-14|1209.92
#2016-03-15|1204.99
#2016-03-16|1213.95
#2016-03-17|1230.17
#2016-03-18|1235.33
#2016-03-21|1231.38
#2016-03-22|1237.57
#2016-03-23|1219.68
#2016-03-24|1221.96
#2016-03-25| .
#2016-03-28|1221.96
#2016-03-29|1232.72
#2016-03-30|1245.13
#2016-03-31|1246.68
#2016-04-01|1252.21
#2016-04-04|1237.89
#2016-04-05|1218.46
#2016-04-06|1234.27
#2016-04-07|1216.25
#2016-04-08|1218.67
#2016-04-11|1216.34
#2016-04-12|1213.51
#2016-04-13|1238.57
#2016-04-14|1235.23
#2016-04-15|1225.39
#2016-04-18|1233.64
#2016-04-19|1238.11
#2016-04-20|1242.78
#2016-04-21|1236.70
#2016-04-22|1239.70
#2016-04-25|1240.15
#2016-04-26|1237.50
#2016-04-27|1247.22
#2016-04-28|1224.65
#2016-04-29|1209.05
#2016-05-02|1205.53
#2016-05-03|1181.84
#2016-05-04|1165.23
#2016-05-05|1158.55
#2016-05-06|1165.26
#2016-05-09|1165.28
#2016-05-10|1186.63
#2016-05-11|1174.60
#2016-05-12|1174.08
#2016-05-13|1168.29
#2016-05-16|1186.38
#2016-05-17|1172.83
#2016-05-18|1173.96
#2016-05-19|1195.60
#2016-05-20|1213.78
#2016-05-23|1213.64
#2016-05-24|1235.93
#2016-05-25|1247.93
#2016-05-26|1249.43
#2016-05-27|1253.22
#2016-05-30| .
#2016-05-31|1261.52
#2016-06-01|1256.77
#2016-06-02|1265.70
#2016-06-03|1266.52
#2016-06-06|1266.99
#2016-06-07|1272.07
#2016-06-08|1273.53
#2016-06-09|1272.16
#2016-06-10|1261.75
#2016-06-13|1252.53
#2016-06-14|1256.06
#2016-06-15|1247.85
#2016-06-16|1255.30
#2016-06-17|1258.26
#2016-06-20|1257.01
#2016-06-21|1255.68
#2016-06-22|1253.84
#2016-06-23|1275.69
#2016-06-24|1209.25
#2016-06-27|1181.68
#2016-06-28|1201.97
#2016-06-29|1224.47
#2016-06-30|1246.49
#2016-07-01|1247.62
#2016-07-04| .
#2016-07-05|1234.22
#2016-07-06|1248.62
#2016-07-07|1252.41
#2016-07-08|1278.58
#2016-07-11|1284.96
#2016-07-12|1296.63
#2016-07-13|1298.88
#2016-07-14|1299.12
#2016-07-15|1300.43
#2016-07-18|1303.26
#2016-07-19|1305.27
#2016-07-20|1329.19
#2016-07-21|1325.92
#2016-07-22|1333.41
#2016-07-25|1335.50
#2016-07-26|1340.51
#2016-07-27|1335.23
#2016-07-28|1336.26
#2016-07-29|1337.10
#2016-08-01|1343.32
#2016-08-02|1336.42
#2016-08-03|1342.39
#2016-08-04|1346.04
#2016-08-05|1361.15
#2016-08-08|1362.46
#2016-08-09|1361.86
#2016-08-10|1359.42
#2016-08-11|1364.10
#2016-08-12|1360.53
#2016-08-15|1375.37
#2016-08-16|1368.32
#2016-08-17|1354.07
#2016-08-18|1349.47
#2016-08-19|1352.72
#2016-08-22|1354.59
#2016-08-23|1367.54
#2016-08-24|1366.35
#2016-08-25|1373.76
#2016-08-26|1372.19
#2016-08-29|1381.80
#2016-08-30|1381.00
#2016-08-31|1375.96
#2016-09-01|1381.12
#2016-09-02|1390.72
#2016-09-05| .
#2016-09-06|1392.95
#2016-09-07|1388.80
#2016-09-08|1377.94
#2016-09-09|1351.62
#2016-09-12|1371.84
#2016-09-13|1354.53
#2016-09-14|1352.90
#2016-09-15|1368.01
#2016-09-16|1351.65
#2016-09-19|1359.95
#2016-09-20|1360.14
#2016-09-21|1373.55
#2016-09-22|1386.79
#2016-09-23|1376.32
#2016-09-26|1366.12
#2016-09-27|1384.33
#2016-09-28|1387.88
#2016-09-29|1381.28
#2016-09-30|1392.91
#2016-10-03|1391.07
#2016-10-04|1385.03
#2016-10-05|1397.04
#2016-10-06|1394.39
#2016-10-07|1393.46
#2016-10-10|1393.47
#2016-10-11|1374.74
#2016-10-12|1349.98
#2016-10-13|1340.22
#2016-10-14|1341.61
#2016-10-17|1341.45
#2016-10-18|1352.67
#2016-10-19|1353.01
#2016-10-20|1346.24
#2016-10-21|1346.20
#2016-10-24|1359.11
#2016-10-25|1348.40
#2016-10-26|1358.59
#2016-10-27|1353.55
#2016-10-28|1359.59
#2016-10-31|1367.89
#2016-11-01|1363.25
#2016-11-02|1359.13
#2016-11-03|1357.07
#2016-11-04|1358.09
#2016-11-07|1389.79
#2016-11-08|1394.96
#2016-11-09|1411.99
#2016-11-10|1403.46
#2016-11-11|1418.42
#2016-11-14|1424.71
#2016-11-15|1438.46
#2016-11-16|1431.58
#2016-11-17|1386.90
#2016-11-18|1390.76
#2016-11-21|1388.43
#2016-11-22|1382.52
#2016-11-23|1379.76
#2016-11-24| .
#2016-11-25|1393.11
#2016-11-28|1385.09
#2016-11-29|1383.14
#2016-11-30|1380.77
#2016-12-01|1363.63
#2016-12-02|1358.30
#2016-12-05|1370.58
#2016-12-06|1368.82
#2016-12-07|1394.23
#2016-12-08|1398.03
#2016-12-09|1396.44
#2016-12-12|1396.41
#2016-12-13|1412.60
#2016-12-14|1406.62
#2016-12-15|1413.38
#2016-12-16|1409.92
#2016-12-19|1417.09
#2016-12-20|1413.59
#2016-12-21|1410.88
#2016-12-22|1410.50
#2016-12-23|1413.12
#2016-12-26| .
#2016-12-27|1418.91
#2016-12-28|1405.05
#2016-12-29|1406.55
#2016-12-30|1397.27
#2017-01-02| .
#2017-01-03|1408.22
#2017-01-04|1404.27
#2017-01-05|1403.73
#2017-01-06|1406.67
#2017-01-09|1401.25
#2017-01-10|1407.21
#2017-01-11|1401.04
#2017-01-12|1395.22
#2017-01-13|1398.85
#2017-01-16| .
#2017-01-17|1386.49
#2017-01-18|1391.86
#2017-01-19|1388.84
#2017-01-20|1395.39
#2017-01-23|1400.57
#2017-01-24|1424.70
#2017-01-25|1432.17
#2017-01-26|1425.29
#2017-01-27|1432.03
#2017-01-30|1424.31
#2017-01-31|1421.68
#2017-02-01|1411.48
#2017-02-02|1438.52
#2017-02-03|1446.15
#2017-02-06|1446.25
#2017-02-07|1446.59
#2017-02-08|1440.59
#2017-02-09|1450.28
#2017-02-10|1450.33
#2017-02-13|1467.17
#2017-02-14|1481.42
#2017-02-15|1499.30
#2017-02-16|1525.53
#2017-02-17|1530.85
#2017-02-20| .
#2017-02-21|1546.84
#2017-02-22|1546.97
#2017-02-23|1539.54
#2017-02-24|1552.12
#2017-02-27|1549.60
#2017-02-28|1543.90
#2017-03-01|1561.95
#2017-03-02|1556.13
#2017-03-03|1554.11
#2017-03-06|1548.46
#2017-03-07|1547.75
#2017-03-08|1541.49
#2017-03-09|1544.65
#2017-03-10|1553.25
#2017-03-13|1549.72
#2017-03-14|1545.93
#2017-03-15|1556.21
#2017-03-16|1557.15
#2017-03-17|1557.23
#2017-03-20|1558.44
#2017-03-21|1539.20
#2017-03-22|1548.91
#2017-03-23|1545.93
#2017-03-24|1550.10
#2017-03-27|1547.12
#2017-03-28|1549.98
#2017-03-29|1538.08
#2017-03-30|1541.47
#2017-03-31|1540.58
#2017-04-03|1528.66
#2017-04-04|1528.06
#2017-04-05|1511.26
#2017-04-06|1515.58
#2017-04-07|1512.35
#2017-04-10|1512.71
#2017-04-11|1509.19
#2017-04-12|1495.48
#2017-04-13|1486.98
#2017-04-14| .
#2017-04-17|1496.88
#2017-04-18|1499.51
#2017-04-19|1499.10
#2017-04-20|1508.73
#2017-04-21|1506.98
#2017-04-24|1528.75
#2017-04-25|1539.65
#2017-04-26|1540.19
#2017-04-27|1554.45
#2017-04-28|1562.02
#2017-05-01|1560.66
#2017-05-02|1567.14
#2017-05-03|1563.54
#2017-05-04|1557.16
#2017-05-05|1565.45
#2017-05-08|1560.96
#2017-05-09|1552.73
#2017-05-10|1551.39
#2017-05-11|1543.51
#2017-05-12|1536.82
#2017-05-15|1564.85
#2017-05-16|1568.62
#2017-05-17|1540.16
#2017-05-18|1465.57
#2017-05-19|1463.55
#2017-05-22|1482.57
#2017-05-23|1483.77
#2017-05-24|1476.17
#2017-05-25|1478.97
#2017-05-26|1479.16
#2017-05-29| .
#2017-05-30|1485.03
#2017-05-31|1481.41
#2017-06-01|1503.03
#2017-06-02|1510.03
#2017-06-05|1503.40
#2017-06-06|1495.32
#2017-06-07|1492.21
#2017-06-08|1494.18
#2017-06-09|1479.36
#2017-06-12|1475.42
#2017-06-13|1493.07
#2017-06-14|1486.41
#2017-06-15|1486.69
#2017-06-16|1489.15
#2017-06-19|1508.01
#2017-06-20|1499.49
#2017-06-21|1499.99
#2017-06-22|1500.27
#2017-06-23|1511.81
#2017-06-26|1516.41
#2017-06-27|1496.69
#2017-06-28|1512.62
#2017-06-29|1486.40
#2017-06-30|1481.13
#2017-07-03|1483.21
#2017-07-04| .
#2017-07-05|1486.64
#2017-07-06|1467.20
#2017-07-07|1480.85
#2017-07-10|1486.35
#2017-07-11|1489.27
#2017-07-12|1493.31
#2017-07-13|1495.72
#2017-07-14|1499.67
#2017-07-17|1502.73
#2017-07-18|1502.44
#2017-07-19|1521.71
#2017-07-20|1520.02
#2017-07-21|1521.15
#2017-07-24|1523.12
#2017-07-25|1536.79
#2017-07-26|1510.12
#2017-07-27|1497.37
#2017-07-28|1494.55
#2017-07-31|1490.78
#2017-08-01|1502.27
#2017-08-02|1498.39
#2017-08-03|1494.01
#2017-08-04|1498.41
#2017-08-07|1500.45
#2017-08-08|1493.60
#2017-08-09|1491.75
#2017-08-10|1461.86
#2017-08-11|1479.55
#2017-08-14|1499.06
#2017-08-15|1499.19
#2017-08-16|1507.73
#2017-08-17|1460.47
#2017-08-18|1440.11
#2017-08-21|1450.23
#2017-08-22|1472.58
#2017-08-23|1460.99
#2017-08-24|1471.51
#2017-08-25|1480.16
#2017-08-28|1484.23
#2017-08-29|1481.26
#2017-08-30|1500.05
#2017-08-31|1506.28
#2017-09-01|1508.94
#2017-09-04| .
#2017-09-05|1481.65
#2017-09-06|1489.45
#2017-09-07|1486.26
#2017-09-08|1474.32
#2017-09-11|1502.51
#2017-09-12|1513.12
#2017-09-13|1504.39
#2017-09-14|1503.90
#2017-09-15|1515.85
#2017-09-18|1521.69
#2017-09-19|1521.87
#2017-09-20|1526.00
#2017-09-21|1528.16
#2017-09-22|1549.62
#2017-09-25|1557.07
#2017-09-26|1557.49
#2017-09-27|1555.28
#2017-09-28|1549.10
#2017-09-29|1559.15
#2017-10-02|1569.82
#2017-10-03|1572.44
#2017-10-04|1568.04
#2017-10-05|1572.31
#2017-10-06|1578.66
#2017-10-09|1575.04
#2017-10-10|1567.42
#2017-10-11|1566.96
#2017-10-12|1555.41
#2017-10-13|1562.29
#2017-10-16|1563.10
#2017-10-17|1563.62
#2017-10-18|1563.49
#2017-10-19|1571.17
#2017-10-20|1589.97
#2017-10-23|1592.55
#2017-10-24|1613.23
#2017-10-25|1597.39
#2017-10-26|1599.13
#2017-10-27|1603.96
#2017-10-30|1589.13
#2017-10-31|1595.35
#2017-11-01|1614.14
#2017-11-02|1596.47
#2017-11-03|1610.85
#2017-11-06|1609.84
#2017-11-07|1609.36
#2017-11-08|1615.79
#2017-11-09|1596.79
#2017-11-10|1595.90
#2017-11-13|1596.35
#2017-11-14|1602.19
#2017-11-15|1599.89
#2017-11-16|1659.92
#2017-11-17|1661.62
#2017-11-20|1685.16
#2017-11-21|1693.72
#2017-11-22|1685.49
#2017-11-23| .
#2017-11-24|1689.65
#2017-11-27|1703.25
#2017-11-28|1737.43
#2017-11-29|1731.99
#2017-11-30|1723.74
#2017-12-01|1727.59
#2017-12-04|1730.69
#2017-12-05|1715.40
#2017-12-06|1716.04
#2017-12-07|1719.68
#2017-12-08|1731.10
#2017-12-11|1744.05
#2017-12-12|1744.44
#2017-12-13|1749.00
#2017-12-14|1735.10
#2017-12-15|1746.93
#2017-12-18|1758.87
#2017-12-19|1751.26
#2017-12-20|1764.82
#2017-12-21|1759.03
#2017-12-22|1759.68
#2017-12-25| .
#2017-12-26|1755.55
#2017-12-27|1759.73
#2017-12-28|1760.33
#2017-12-29|1746.63
#2018-01-01| .
#2018-01-02|1768.93
#2018-01-03|1784.34
#2018-01-04|1788.46
#2018-01-05|1804.93
#2018-01-08|1823.42
#2018-01-09|1813.11
#2018-01-10|1817.67
#2018-01-11|1830.36
#2018-01-12|1864.24
#2018-01-15| .
#2018-01-16|1849.54
#2018-01-17|1875.86
#2018-01-18|1874.74
#2018-01-19|1874.44
#2018-01-22|1885.38
#2018-01-23|1896.86
#2018-01-24|1894.67
#2018-01-25|1883.65
#2018-01-26|1912.26
#2018-01-29|1921.29
#2018-01-30|1898.73
#2018-01-31|1869.40
#2018-02-01|1878.27
#2018-02-02|1852.89
#2018-02-05|1762.07
#2018-02-06|1813.89
#2018-02-07|1822.98
#2018-02-08|1755.71
#2018-02-09|1784.84
#2018-02-12|1825.27
#2018-02-13|1846.64
#2018-02-14|1881.38
#2018-02-15|1948.14
#2018-02-16|1954.79
#2018-02-19| .
#2018-02-20|1942.82
#2018-02-21|1915.92
#2018-02-22|1902.25
#2018-02-23|1940.18
#2018-02-26|1988.03
#2018-02-27|1975.25
#2018-02-28|1960.77
#2018-03-01|1923.46
#2018-03-02|1938.15
#2018-03-05|1956.31
#2018-03-06|1956.57
#2018-03-07|1956.84
#2018-03-08|1959.34
#2018-03-09|1999.44
#2018-03-12|2005.30
#2018-03-13|1994.94
#2018-03-14|1994.99
#2018-03-15|1995.79
#2018-03-16|1985.49
#2018-03-19|1955.38
#2018-03-20|1963.71
#2018-03-21|1962.38
#2018-03-22|1910.10
#2018-03-23|1880.27
#2018-03-26|1943.35
#2018-03-27|1892.60
#2018-03-28|1853.80
#2018-03-29|1900.25
#2018-03-30| .
#2018-04-02|1831.70
#2018-04-03|1847.19
#2018-04-04|1852.95
#2018-04-05|1874.59
#2018-04-06|1827.17
#2018-04-09|1843.74
#2018-04-10|1895.62
#2018-04-11|1893.55
#2018-04-12|1926.97
#2018-04-13|1915.75
#2018-04-16|1929.90
#2018-04-17|1977.67
#2018-04-18|1979.30
#2018-04-19|1974.58
#2018-04-20|1958.14
#2018-04-23|1961.73
#2018-04-24|1938.05
#2018-04-25|1936.76
#2018-04-26|1952.06
#2018-04-27|1969.47
#2018-04-30|1953.50
#2018-05-01|1956.75
#2018-05-02|1925.65
#2018-05-03|1943.55
#2018-05-04|1976.01
#2018-05-07|1989.74
#2018-05-08|1991.72
#2018-05-09|2003.67
#2018-05-10|2018.32
#2018-05-11|2010.26
#2018-05-14|2001.57
#2018-05-15|1992.56
#2018-05-16|1984.08
#2018-05-17|1927.41
#2018-05-18|1919.34
#2018-05-21|1940.97
#2018-05-22|1935.91
#2018-05-23|1940.71
#2018-05-24|1933.80
#2018-05-25|1923.67
#2018-05-28| .
#2018-05-29|1909.51
#2018-05-30|1906.07
#2018-05-31|1901.38
#2018-06-01|1941.44
#2018-06-04|1941.66
#2018-06-05|1951.02
#2018-06-06|1973.84
#2018-06-07|1951.28
#2018-06-08|1947.79
#2018-06-11|1954.81
#2018-06-12|1961.96
#2018-06-13|1965.59
#2018-06-14|1988.46
#2018-06-15|1975.06
#2018-06-18|1972.25
#2018-06-19|1953.53
#2018-06-20|1952.64
#2018-06-21|1931.47
#2018-06-22|1930.94
#2018-06-25|1894.52
#2018-06-26|1904.36
#2018-06-27|1894.94
#2018-06-28|1917.04
#2018-06-29|1922.37
#2018-07-02|1918.81
#2018-07-03|1910.36
#2018-07-04| .
#2018-07-05|1920.69
#2018-07-06|1929.67
#2018-07-09|1937.34
#2018-07-10|1943.99
#2018-07-11|1929.47
#2018-07-12|1967.69
#2018-07-13|1912.14
#2018-07-16|1933.61
#2018-07-17|1935.58
#2018-07-18|1936.85
#2018-07-19|1937.36
#2018-07-20|1923.41
#2018-07-23|1925.50
#2018-07-24|1937.44
#2018-07-25|1984.28
#2018-07-26|2001.66
#2018-07-27|1963.65
#2018-07-30|1940.35
#2018-07-31|1958.88
#2018-08-01|1943.21
#2018-08-02|1964.53
#2018-08-03|1969.87
#2018-08-06|1987.25
#2018-08-07|2000.89
#2018-08-08|2009.85
#2018-08-09|2010.77
#2018-08-10|2002.07
#2018-08-13|2000.38
#2018-08-14|2011.77
#2018-08-15|2001.22
#2018-08-16|2046.35
#2018-08-17|2074.70
#2018-08-20|2089.38
#2018-08-21|2076.21
#2018-08-22|2080.79
#2018-08-23|2080.99
#2018-08-24|2095.22
#2018-08-27|2110.01
#2018-08-28|2124.79
#2018-08-29|2144.25
#2018-08-30|2128.63
#2018-08-31|2149.17
#2018-09-03| .
#2018-09-04|2147.37
#2018-09-05|2130.65
#2018-09-06|2131.46
#2018-09-07|2121.12
#2018-09-10|2126.34
#2018-09-11|2123.75
#2018-09-12|2121.25
#2018-09-13|2140.95
#2018-09-14|2149.07
#2018-09-17|2140.04
#2018-09-18|2154.25
#2018-09-19|2146.21
#2018-09-20|2166.75
#2018-09-21|2194.96
#2018-09-24|2189.13
#2018-09-25|2192.59
#2018-09-26|2187.55
#2018-09-27|2186.80
#2018-09-28|2202.73
#2018-10-01|2200.13
#2018-10-02|2201.91
#2018-10-03|2207.68
#2018-10-04|2186.91
#2018-10-05|2169.92
#2018-10-08|2144.54
#2018-10-09|2140.06
#2018-10-10|2055.39
#2018-10-11|1990.99
#2018-10-12|2048.43
#2018-10-15|2028.18
#2018-10-16|2078.09
#2018-10-17|2080.25
#2018-10-18|2057.05
#2018-10-19|2046.28
#2018-10-22|2063.25
#2018-10-23|2051.08
#2018-10-24|1992.86
#2018-10-25|2048.00
#2018-10-26|2001.45
#2018-10-29|1974.57
#2018-10-30|2010.70
#2018-10-31|2059.65
#2018-11-01|2072.02
#2018-11-02|2068.93
#2018-11-05|2086.37
#2018-11-06|2103.19
#2018-11-07|2158.87
#2018-11-08|2171.26
#2018-11-09|2122.38
#2018-11-12|2056.24
#2018-11-13|2041.32
#2018-11-14|2014.44
#2018-11-15|2097.01
#2018-11-16|2084.29
#2018-11-19|2049.16
#2018-11-20|1999.08
#2018-11-21|2012.89
#2018-11-22| .
#2018-11-23|2004.84
#2018-11-26|2045.34
#2018-11-27|2060.40
#2018-11-28|2112.89
#2018-11-29|2108.01
#2018-11-30|2125.43
#2018-12-03|2166.14
#2018-12-04|2101.88
#2018-12-05| .
#2018-12-06|2133.97
#2018-12-07|2061.17
#2018-12-10|2082.37
#2018-12-11|2090.35
#2018-12-12|2109.35
#2018-12-13|2110.82
#2018-12-14|2051.37
#2018-12-17|1988.11
#2018-12-18|1981.55
#2018-12-19|1939.71
#2018-12-20|1908.36
#2018-12-21|1870.40
#2018-12-24|1809.08
#2018-12-25| .
#2018-12-26|1895.89
#2018-12-27|1916.73
#2018-12-28|1912.74
#2018-12-31|1940.01
#2019-01-01| .
#2019-01-02|1924.95
#2019-01-03|1851.53
#2019-01-04|1930.81
#2019-01-07|1945.58
#2019-01-08|1964.50
#2019-01-09|1956.75
#2019-01-10|1962.08
#2019-01-11|1966.85
#2019-01-14|1955.41
#2019-01-15|1984.63
#2019-01-16|1979.93
#2019-01-17|1987.04
#2019-01-18|2021.72
#2019-01-21| .
#2019-01-22|2000.59
#2019-01-23|2024.05
#2019-01-24|2032.90
#2019-01-25|2056.23
#2019-01-28|2043.51
#2019-01-29|2077.38
#2019-01-30|2094.52
#2019-01-31|2111.09
#2019-02-01|2113.92
#2019-02-04|2122.91
#2019-02-05|2119.96
#2019-02-06|2130.32
#2019-02-07|2098.36
#2019-02-08|2139.35
#2019-02-11|2152.40
#2019-02-12|2172.90
#2019-02-13|2163.76
#2019-02-14|2190.69
#2019-02-15|2231.73
#2019-02-18| .
#2019-02-19|2237.85
#2019-02-20|2251.93
#2019-02-21|2243.53
#2019-02-22|2273.17
#2019-02-25|2294.67
#2019-02-26|2304.52
#2019-02-27|2318.37
#2019-02-28|2323.33
#2019-03-01|2313.85
#2019-03-04|2301.40
#2019-03-05|2298.87
#2019-03-06|2304.36
#2019-03-07|2285.12
#2019-03-08|2276.04
#2019-03-11|2313.28
#2019-03-12|2312.42
#2019-03-13|2327.94
#2019-03-14|2331.26
#2019-03-15|2348.64
#2019-03-18|2357.51
#2019-03-19|2351.18
#2019-03-20|2340.89
#2019-03-21|2373.33
#2019-03-22|2321.74
#2019-03-25|2319.32
#2019-03-26|2338.32
#2019-03-27|2331.16
#2019-03-28|2338.43
#2019-03-29|2364.04
#2019-04-01|2408.25
#2019-04-02|2420.82
#2019-04-03|2435.61
#2019-04-04|2428.10
#2019-04-05|2433.90
#2019-04-08|2443.85
#2019-04-09|2430.14
#2019-04-10|2455.87
#2019-04-11|2452.55
#2019-04-12|2481.83
#2019-04-15|2488.42
#2019-04-16|2503.91
#2019-04-17|2481.27
#2019-04-18|2482.65
#2019-04-19| .
#2019-04-22|2478.98
#2019-04-23|2499.69
#2019-04-24|2504.99
#2019-04-25|2475.40
#2019-04-26|2459.97
#2019-04-29|2468.10
#2019-04-30|2453.15
#2019-05-01|2446.88
#2019-05-02|2422.19
#2019-05-03|2427.87
#2019-05-06|2408.93
#2019-05-07|2365.16
#2019-05-08|2366.62
#2019-05-09|2341.92
#2019-05-10|2359.72
#2019-05-13|2273.41
#2019-05-14|2300.93
#2019-05-15|2317.72
#2019-05-16|2429.23
#2019-05-17|2432.25
#2019-05-20|2417.82
#2019-05-21|2446.71
#2019-05-22|2425.31
#2019-05-23|2368.32
#2019-05-24|2375.67
#2019-05-27| .
#2019-05-28|2357.71
#2019-05-29|2330.32
#2019-05-30|2345.99
#2019-05-31|2289.51
#2019-06-03|2288.37
#2019-06-04|2351.93
#2019-06-05|2412.74
#2019-06-06|2434.52
#2019-06-07|2465.26
#2019-06-10|2479.79
#2019-06-11|2492.66
#2019-06-12|2456.01
#2019-06-13|2466.38
#2019-06-14|2416.63
#2019-06-17|2445.72
#2019-06-18|2480.66
#2019-06-19|2486.40
#2019-06-20|2530.83
#2019-06-21|2513.42
#2019-06-24|2516.04
#2019-06-25|2474.57
#2019-06-26|2491.11
#2019-06-27|2465.03
#2019-06-28|2438.16
#2019-07-01|2439.48
#2019-07-02|2476.35
#2019-07-03|2507.35
#2019-07-04| .
#2019-07-05|2511.18
#2019-07-08|2486.24
#2019-07-09|2499.58
#2019-07-10|2522.26
#2019-07-11|2529.66
#2019-07-12|2558.09
#2019-07-15|2561.35
#2019-07-16|2547.75
#2019-07-17|2530.97
#2019-07-18|2549.97
#2019-07-19|2533.42
#2019-07-22|2547.32
#2019-07-23|2552.24
#2019-07-24|2541.02
#2019-07-25|2519.61
#2019-07-26|2526.20
#2019-07-29|2539.04
#2019-07-30|2504.00
#2019-07-31|2469.39
#2019-08-01|2455.58
#2019-08-02|2386.43
#2019-08-05|2311.06
#2019-08-06|2358.94
#2019-08-07|2354.65
#2019-08-08|2401.37
#2019-08-09|2364.74
#2019-08-12|2328.14
#2019-08-13|2370.39
#2019-08-14|2285.21
#2019-08-15|2150.46
#2019-08-16|2181.84
#2019-08-19|2239.15
#2019-08-20|2213.45
#2019-08-21|2249.09
#2019-08-22|2230.49
#2019-08-23|2163.19
#2019-08-26|2183.46
#2019-08-27|2167.82
#2019-08-28|2176.42
#2019-08-29|2201.59
#2019-08-30|2186.03
#2019-09-02| .
#2019-09-03|2166.28
#2019-09-04|2197.95
#2019-09-05|2233.90
#2019-09-06|2250.75
#2019-09-09|2237.04
#2019-09-10|2254.80
#2019-09-11|2289.18
#2019-09-12|2288.64
#2019-09-13|2287.42
#2019-09-16|2293.43
#2019-09-17|2266.09
#2019-09-18|2260.86
#2019-09-19|2251.67
#2019-09-20|2260.85
#2019-09-23|2260.66
#2019-09-24|2247.33
#2019-09-25|2272.45
#2019-09-26|2249.26
#2019-09-27|2241.07
#2019-09-30|2258.55
#2019-10-01|2184.80
#2019-10-02|2143.64
#2019-10-03|2172.32
#2019-10-04|2195.77
#2019-10-07|2199.93
#2019-10-08|2160.14
#2019-10-09|2178.41
#2019-10-10|2161.08
#2019-10-11|2176.54
#2019-10-14|2157.10
#2019-10-15|2170.46
#2019-10-16|2187.27
#2019-10-17|2191.56
#2019-10-18|2177.41
#2019-10-21|2204.71
#2019-10-22|2204.81
#2019-10-23|2189.96
#2019-10-24|2169.75
#2019-10-25|2185.18
#2019-10-28|2192.34
#2019-10-29|2195.51
#2019-10-30|2215.02
#2019-10-31|2210.55
#2019-11-01|2190.55
#2019-11-04|2189.80
#2019-11-05|2193.78
#2019-11-06|2215.21
#2019-11-07|2223.34
#2019-11-08|2246.98
#2019-11-11|2219.10
#2019-11-12|2228.70
#2019-11-13|2230.95
#2019-11-14|2125.71
#2019-11-15|2139.84
#2019-11-18|2142.52
#2019-11-19|2155.43
#2019-11-20|2142.91
#2019-11-21|2124.56
#2019-11-22|2128.91
#2019-11-25|2148.61
#2019-11-26|2149.34
#2019-11-27|2151.09
#2019-11-28|2151.09
#2019-11-29|2151.71
#2019-12-02|2118.51
#2019-12-03|2101.05
#2019-12-04|2087.54
#2019-12-05|2066.31
#2019-12-06|2074.52
#2019-12-09|2079.39
#2019-12-10|2086.04
#2019-12-11|2097.30
#2019-12-12|2153.38
#2019-12-13|2139.79
#2019-12-16|2162.01
#2019-12-17|2172.50
#2019-12-18|2173.35
#2019-12-19|2218.23
#2019-12-20|2208.41
#2019-12-23|2232.01
#2019-12-24|2219.81
#2019-12-25| .
#2019-12-26|2224.45
#2019-12-27|2220.33
#2019-12-30|2213.95
#2019-12-31|2222.67
#2020-01-01| .
#2020-01-02|2258.36
#2020-01-03|2244.00
#2020-01-06|2252.51
#2020-01-07|2243.73
#2020-01-08|2243.59
#2020-01-09|2242.98
#2020-01-10|2230.62
#2020-01-13|2266.58
#2020-01-14|2256.19
#2020-01-15|2261.13
#2020-01-16|2300.80
#2020-01-17|2308.50
#2020-01-20| .
#2020-01-21|2301.62
#2020-01-22|2307.69
#2020-01-23|2309.44
#2020-01-24|2308.82
#2020-01-27|2257.49
#2020-01-28|2262.18
#2020-01-29|2241.48
#2020-01-30|2245.31
#2020-01-31|2190.56
#2020-02-03|2209.05
#2020-02-04|2257.86
#2020-02-05|2284.36
#2020-02-06|2297.05
#2020-02-07|2277.87
#2020-02-10|2310.67
#2020-02-11|2321.11
#2020-02-12|2352.63
#2020-02-13|2271.55
#2020-02-14|2258.99
#2020-02-17| .
#2020-02-18|2242.80
#2020-02-19|2234.18
#2020-02-20|2250.83
#2020-02-21|2227.92
#2020-02-24|2140.58
#2020-02-25|2075.39
#2020-02-26|2055.68
#2020-02-27|1961.36
#2020-02-28|1946.76
#2020-03-02|2007.31
#2020-03-03|1965.49
#2020-03-04|2045.53
#2020-03-05|1969.42
#2020-03-06|1963.21
#2020-03-09|1856.51
#2020-03-10|1954.74
#2020-03-11|1828.39
#2020-03-12|1634.83
#2020-03-13|1817.44
#2020-03-16|1620.88
#2020-03-17|1723.60
#2020-03-18|1753.50
#2020-03-19|1765.69
#2020-03-20|1663.81
#2020-03-23|1608.76
#2020-03-24|1777.18
#2020-03-25|1774.64
#2020-03-26|1916.28
#2020-03-27|1830.91
#2020-03-30|1874.39
#2020-03-31|1832.00
#2020-04-01|1779.81
#2020-04-02|1845.81
#2020-04-03|1807.25
#2020-04-06|1924.99
#2020-04-07|1901.58
#2020-04-08|1957.87
#2020-04-09|1960.99
#2020-04-10|1960.99
#2020-04-13|1942.14
#2020-04-14|2014.25
#2020-04-15|1959.51
#2020-04-16|1969.72
#2020-04-17|2016.96
#2020-04-20|2004.99
#2020-04-21|1913.38
#2020-04-22|1969.06
#2020-04-23|1965.48
#2020-04-24|1999.45
#2020-04-27|2032.07
#2020-04-28|2015.02
#2020-04-29|2046.37
#2020-04-30|1999.60
#2020-05-01|1934.81
#2020-05-04|1944.86
#2020-05-05|1956.32
#2020-05-06|1932.04
#2020-05-07|1943.17
#2020-05-08|1993.14
#2020-05-11|1997.36
#2020-05-12|1985.99
#2020-05-13|1930.69
#2020-05-14|1987.64
#2020-05-15|2000.08
#2020-05-18|2049.73
#2020-05-19|2035.61
#2020-05-20|2068.75
#2020-05-21|2045.36
#2020-05-22|2046.48
#2020-05-25|2046.48
#2020-05-26|2064.41
#2020-05-27|2113.69
#2020-05-28|2106.35
#2020-05-29|2177.17
#2020-06-01|2134.16
#2020-06-02|2155.68
#2020-06-03|2184.85
#2020-06-04|2176.24
#2020-06-05|2233.08
#2020-06-08|2256.55
#2020-06-09|2245.01
#2020-06-10|2221.19
#2020-06-11|2060.22
#2020-06-12|2109.64
#2020-06-15|2109.28
#2020-06-16|2158.66
#2020-06-17|2142.57
#2020-06-18|2127.76
#2020-06-19|2096.38
#2020-06-22|2096.59
#2020-06-23|2096.91
#2020-06-24|2051.19
#2020-06-25|2071.17
#2020-06-26|2099.45
#2020-06-29|2104.15
#2020-06-30|2118.24
#2020-07-01|2093.16
#2020-07-02|2091.86
#2020-07-03| .
#2020-07-06|2129.47
#2020-07-07|2084.77
#2020-07-08|2086.09
#2020-07-09|2110.56
#2020-07-10|2108.54
#2020-07-13|2084.29
#2020-07-14|2103.42
#2020-07-15|2123.01
#2020-07-16|2107.76
#2020-07-17|2150.08
#2020-07-20|2153.08
#2020-07-21|2162.61
#2020-07-22|2171.93
#2020-07-23|2190.76
#2020-07-24|2152.25
#2020-07-27|2182.12
#2020-07-28|2144.21
#2020-07-29|2174.47
#2020-07-30|2162.58
#2020-07-31|2177.65
#2020-08-03|2177.93
#2020-08-04|2196.09
#2020-08-05|2196.29
#2020-08-06|2219.22
#2020-08-07|2212.62
#2020-08-10|2223.56
#2020-08-11|2209.73
#2020-08-12|2246.59
#2020-08-13|2082.75
#2020-08-14|2074.83
#2020-08-17|2060.27
#2020-08-18|2055.05
#2020-08-19|2053.58
#2020-08-20|2061.16
#2020-08-21|2062.72
#2020-08-24|2073.63
#2020-08-25|2059.54
#2020-08-26|2065.02
#2020-08-27|2060.32
#2020-08-28|2061.99
#2020-08-31|2068.19
#2020-09-01|2059.47
#2020-09-02|2089.79
#2020-09-03|2006.11
#2020-09-04|2000.06
#2020-09-07| .
#2020-09-08|1964.92
#2020-09-09|1979.25
#2020-09-10|1941.27
#2020-09-11|1963.18
#2020-09-14|1988.59
#2020-09-15|1990.66
#2020-09-16|1990.27
#2020-09-17|1995.02
#2020-09-18|1974.25
#2020-09-21|1931.16
#2020-09-22|1950.61
#2020-09-23|1899.03
#2020-09-24|1879.29
#2020-09-25|1907.76
#2020-09-28|1937.30
#2020-09-29|1931.19
#2020-09-30|1930.62
#2020-10-01|1924.64
#2020-10-02|1908.14
#2020-10-05|1925.98
#2020-10-06|1923.64
#2020-10-07|1960.34
#2020-10-08|1983.32
#2020-10-09|1987.15
#2020-10-12|2005.96
#2020-10-13|1981.26
#2020-10-14|1988.62
#2020-10-15|1993.00
#2020-10-16|1999.04
#2020-10-19|1963.19
#2020-10-20|1957.54
#2020-10-21|1952.11
#2020-10-22|1944.89
#2020-10-23|1954.38
#2020-10-26|1906.83
#2020-10-27|1873.59
#2020-10-28|1810.58
#2020-10-29|1811.15
#2020-10-30|1808.48
#2020-11-02|1829.38
#2020-11-03|1874.38
#2020-11-04|1872.53
#2020-11-05|1897.20
#2020-11-06|1909.27
#2020-11-09|1953.03
#2020-11-10|1970.24
#2020-11-11|1991.83
#2020-11-12|1966.98
#2020-11-13|2073.87
#2020-11-16|2127.09
#2020-11-17|2096.77
#2020-11-18|2067.69
#2020-11-19|2065.97
#2020-11-20|2049.40
#2020-11-23|2080.93
#2020-11-24|2121.08
#2020-11-25|2116.15
#2020-11-26|2116.15
#2020-11-27|2124.98
#2020-11-30|2129.91
#2020-12-01|2147.21
#2020-12-02|2158.93
#2020-12-03|2169.74
#2020-12-04|2183.84
#2020-12-07|2180.53
#2020-12-08|2178.10
#2020-12-09|2185.21
#2020-12-10|2169.76
#2020-12-11|2169.02
#2020-12-14|2166.26
#2020-12-15|2187.06
#2020-12-16|2181.12
#2020-12-17|2187.95
#2020-12-18|2214.86
#2020-12-21|2184.70
#2020-12-22|2185.09
#2020-12-23|2179.53
#2020-12-24|2184.83
#2020-12-25|2184.83
#2020-12-28|2203.30
#2020-12-29|2184.92
#2020-12-30|2181.74
#2020-12-31|2198.08
#2021-01-01|2198.08
#2021-01-04|2162.04
#2021-01-05|2169.36
#2021-01-06|2191.06
#2021-01-07|2210.61
#2021-01-08|2219.31
#2021-01-11|2233.44
#2021-01-12|2253.25
#2021-01-13|2238.69
#2021-01-14|2240.27
#2021-01-15|2245.37
#2021-01-18|2245.37
#2021-01-19|2230.12
#2021-01-20|2236.37
#2021-01-21|2222.49
#2021-01-22|2214.99
#2021-01-25|2226.88
#2021-01-26|2225.19
#2021-01-27|2244.03
#2021-01-28|2216.63
#2021-01-29|2173.57
#2021-02-01|2217.35
#2021-02-02|2241.67
#2021-02-03|2239.74
#2021-02-04|2303.56
#2021-02-05|2328.08
#2021-02-08|2365.35
#2021-02-09|2351.01
#2021-02-10|2311.92
#2021-02-11|2324.43
#2021-02-12|2311.35
#2021-02-15|2311.35
#2021-02-16|2283.38
#2021-02-17|2277.24
#2021-02-18|2280.99
#2021-02-19|2258.41
#2021-02-22|2245.11
#2021-02-23|2242.95
#2021-02-24|2260.68
#2021-02-25|2241.62
#2021-02-26|2204.80
#2021-03-01|2257.02
#2021-03-02|2238.83
#2021-03-03|2221.78
#2021-03-04|2191.01
#2021-03-05|2259.93
#2021-03-08|2307.09
#2021-03-09|2315.38
#2021-03-10|2336.13
#2021-03-11|2356.08
#2021-03-12|2367.28
#2021-03-15|2395.05
#2021-03-16|2402.30
#2021-03-17|2393.18
#2021-03-18|2375.41
#2021-03-19|2384.42
#2021-03-22|2435.18
#2021-03-23|2415.22
#2021-03-24|2394.02
#2021-03-25|2438.22
#2021-03-26|2524.98
#2021-03-29|2525.73
#2021-03-30|2495.99
#2021-03-31|2492.83
#2021-04-01|2506.89
#2021-04-02|2506.89
#2021-04-05|2541.70
#2021-04-06|2524.78
#2021-04-07|2515.50
#2021-04-08|2521.21
#2021-04-09|2528.05
#2021-04-12|2509.07
#2021-04-13|2512.56
#2021-04-14|2500.61
#2021-04-15|2514.83
#2021-04-16|2556.41
#2021-04-19|2552.12
#2021-04-20|2511.21
#2021-04-21|2522.68
#2021-04-22|2504.33
#2021-04-23|2524.63
#2021-04-26|2511.23
#2021-04-27|2499.40
#2021-04-28|2483.39
#2021-04-29|2505.28
#2021-04-30|2476.30
#2021-05-03|2491.24
#2021-05-04|2479.65
#2021-05-05|2494.35
#2021-05-06|2543.78
#2021-05-07|2598.09
#2021-05-10|2584.77
#2021-05-11|2570.24
#2021-05-12|2500.34
#2021-05-13|2541.96
#2021-05-14|2569.25
#2021-05-17|2571.93
#2021-05-18|2565.47
#2021-05-19|2548.92
#2021-05-20|2575.03
#2021-05-21|2559.14
#2021-05-24|2594.56
#2021-05-25|2592.10
#2021-05-26|2574.61
#2021-05-27|2583.44
#2021-05-28|2584.62
#2021-05-31|2584.62
#2021-06-01|2573.19
#2021-06-02|2592.70
#2021-06-03|2615.67
#2021-06-04|2650.68
#2021-06-07|2635.87
#2021-06-08|2649.50
#2021-06-09|2640.06
#2021-06-10|2682.74
#2021-06-11|2678.43
#2021-06-14|2655.38
#2021-06-15|2642.55
#2021-06-16|2626.43
#2021-06-17|2611.96
#2021-06-18|2564.84
#2021-06-21|2617.82
#2021-06-22|2622.07
#2021-06-23|2603.25
#2021-06-24|2604.66
#2021-06-25|2619.53
#2021-06-28|2612.74
#2021-06-29|2606.31
#2021-06-30|2608.47
#2021-07-01|2631.87
#2021-07-02|2647.82
#2021-07-05|2647.82
#2021-07-06|2631.12
#2021-07-07|2648.27
#2021-07-08|2642.00
#2021-07-09|2666.80
#2021-07-12|2645.83
#2021-07-13|2648.48
#2021-07-14|2675.99
#2021-07-15|2659.22
#2021-07-16|2653.54
#2021-07-19|2615.41
#2021-07-20|2649.85
#2021-07-21|2665.91
#2021-07-22|2686.94
#2021-07-23|2716.42
#2021-07-26|2724.14
#2021-07-27|2718.35
#2021-07-28|2700.78
#2021-07-29|2718.05
#2021-07-30|2727.70
#2021-08-02|2727.94
#2021-08-03|2767.42
#2021-08-04|2739.74
#2021-08-05|2742.70
#2021-08-06|2746.25
#2021-08-09|2736.98
#2021-08-10|2748.42
#2021-08-11|2754.38
#2021-08-12|2772.64
#2021-08-13|2777.72
#2021-08-16|2780.09
#2021-08-17|2769.38
#2021-08-18|2736.56
#2021-08-19|2813.28
#2021-08-20|2850.45
#2021-08-23|2864.19
#2021-08-24|2891.73
#2021-08-25|2897.80
#2021-08-26|2895.80
#2021-08-27|2888.45
#2021-08-30|2896.00
#2021-08-31|2890.63
#2021-09-01|2890.28
#2021-09-02|2917.01
#2021-09-03|2905.44
#2021-09-06|2905.44
#2021-09-07|2879.71
#2021-09-08|2877.43
#2021-09-09|2872.50
#2021-09-10|2841.81
#2021-09-13|2845.07
#2021-09-14|2830.74
#2021-09-15|2828.56
#2021-09-16|2806.45
#2021-09-17|2784.16
#2021-09-20|2738.89
#2021-09-21|2714.92
#2021-09-22|2729.73
#2021-09-23|2780.61
#2021-09-24|2786.01
#2021-09-27|2763.62
#2021-09-28|2722.04
#2021-09-29|2722.92
#2021-09-30|2676.60
#2021-10-01|2712.25
#2021-10-04|2678.21
#2021-10-05|2701.79
#2021-10-06|2676.83
#2021-10-07|2730.87
#2021-10-08|2736.08
#2021-10-11|2732.53
#2021-10-12|2710.50
#2021-10-13|2730.80
#2021-10-14|2784.22
#2021-10-15|2756.29
#2021-10-18|2754.72
#2021-10-19|2781.28
#2021-10-20|2803.75
#2021-10-21|2788.26
#2021-10-22|2762.82
#2021-10-25|2752.21
#2021-10-26|2786.07
#2021-10-27|2812.37
#2021-10-28|2815.83
#2021-10-29|2807.67
#2021-11-01|2811.73
#2021-11-02|2928.06
#2021-11-03|2944.06
#2021-11-04|2928.58
#2021-11-05|2927.63
#2021-11-08|2923.18
#2021-11-09|2943.72
#2021-11-10|2947.76
#2021-11-11|2911.99
#2021-11-12|2923.61
#2021-11-15|2940.22
#2021-11-16|2933.92
#2021-11-17|2923.87
#2021-11-18|2817.28
#2021-11-19|2789.26
#2021-11-22|2839.63
#2021-11-23|2863.58
#2021-11-24|2882.25
#2021-11-25|2882.25
#2021-11-26|2828.78
#2021-11-29|2882.82
#2021-11-30|2831.68
#2021-12-01|2821.05
#2021-12-02|2878.43
#2021-12-03|2870.38
#2021-12-06|2901.14
#2021-12-07|2966.11
#2021-12-08|2923.78
#2021-12-09|2972.34
#2021-12-10|3054.05
#2021-12-13|3031.91
#2021-12-14|2994.44
#2021-12-15|3096.92
#2021-12-16|3087.37
#2021-12-17|3102.96
#2021-12-20|3092.15
#2021-12-21|3134.02
#2021-12-22|3161.62
#2021-12-23|3193.08
#2021-12-24|3193.08
#2021-12-27|3259.00
#2021-12-28|3260.42
#2021-12-29|3283.48
#2021-12-30|3261.20
#2021-12-31|3254.48
#2022-01-03|3238.27
#2022-01-04|3163.61
#2022-01-05|3104.68
#2022-01-06|3124.67
#2022-01-07|3117.14
#2022-01-10|3155.07
#2022-01-11|3180.97
#2022-01-12|3170.18
#2022-01-13|3133.02
#2022-01-14|3124.26
#2022-01-17|3124.26
#2022-01-18|3045.68
#2022-01-19|3003.58
#2022-01-20|2955.41
#2022-01-21|2891.01
#2022-01-24|2908.09
#2022-01-25|2856.88
#2022-01-26|2822.48
#2022-01-27|2788.94
#2022-01-28|2843.26
#2022-01-31|2868.47
#2022-02-01|2854.54
#2022-02-02|2896.20
#2022-02-03|2838.73
#2022-02-04|2840.06
#2022-02-07|2841.78
#2022-02-08|2853.03
#2022-02-09|2906.89
#2022-02-10|2824.23
#2022-02-11|2762.99
#2022-02-14|2736.32
#2022-02-15|2814.14
#2022-02-16|2820.26
#2022-02-17|2861.24
#2022-02-18|2908.42
#2022-02-21|2908.42
#2022-02-22|2857.19
#2022-02-23|2768.78
#2022-02-24|2802.47
#2022-02-25|2867.76
#2022-02-28|2850.67
#2022-03-01|2788.13
#2022-03-02|2873.16
#2022-03-03|2860.57
#2022-03-04|2866.93
#2022-03-07|2803.76
#2022-03-08|2754.64
#2022-03-09|2839.65
#2022-03-10|2791.88
#2022-03-11|2783.58
#2022-03-14|2751.13
#2022-03-15|2828.34
#2022-03-16|2848.55
#2022-03-17|2873.86
#2022-03-18|2886.21
#2022-03-21|2885.19
#2022-03-22|2903.25
#2022-03-23|2823.50
#2022-03-24|2853.23
#2022-03-25|2872.28
#2022-03-28|2885.92
#2022-03-29|2916.54
#2022-03-30|2925.73
#2022-03-31|2916.86
#2022-04-01|2907.20
#2022-04-04|2925.67
#2022-04-05|2888.47
#2022-04-06|2843.69
#2022-04-07|2858.06
#2022-04-08|2836.96
#2022-04-11|2763.29
#2022-04-12|2722.22
#2022-04-13|2754.92
#2022-04-14|2699.04
#2022-04-15|2699.04
#2022-04-18|2691.38
#2022-04-19|2733.91
#2022-04-20|2780.35
#2022-04-21|2746.59
#2022-04-22|2673.42
#2022-04-25|2698.88
#2022-04-26|2636.79
#2022-04-27|2567.69
#2022-04-28|2645.35
#2022-04-29|2552.97
#2022-05-02|2597.59
#2022-05-03|2589.66
#2022-05-04|2672.34
#2022-05-05|2565.31
#2022-05-06|2550.16
#2022-05-09|2502.48
#2022-05-10|2533.90
#2022-05-11|2491.77
#2022-05-12|2471.02
#2022-05-13|2558.87
#2022-05-16|2518.40
#2022-05-17|2595.54
#2022-05-18|2482.85
#2022-05-19|2238.79
#2022-05-20|2287.34
#2022-05-23|2307.37
#2022-05-24|2315.68
#2022-05-25|2327.80
#2022-05-26|2379.91
#2022-05-27|2420.10
#2022-05-30|2420.10
#2022-05-31|2382.28
#2022-06-01|2385.74
#2022-06-02|2426.75
#2022-06-03|2396.23
#2022-06-06|2395.67
#2022-06-07|2408.33
#2022-06-08|2373.54
#2022-06-09|2327.92
#2022-06-10|2279.85
#2022-06-13|2248.67
#2022-06-14|2237.48
#2022-06-15|2275.49
#2022-06-16|2235.27
#2022-06-17|2249.68
#2022-06-20|2249.68
#2022-06-21|2291.68
#2022-06-22|2273.79
#2022-06-23|2260.42
#2022-06-24|2328.19
#2022-06-27|2313.32
#2022-06-28|2266.07
#2022-06-29|2258.09
#2022-06-30|2244.89
#2022-07-01|2241.49
#2022-07-04|2241.49
#2022-07-05|2236.04
#2022-07-06|2276.02
#2022-07-07|2309.89
#2022-07-08|2314.92
#2022-07-11|2303.12
#2022-07-12|2271.31
#2022-07-13|2269.35
#2022-07-14|2256.19
#2022-07-15|2300.79
#2022-07-18|2274.67
#2022-07-19|2352.77
#2022-07-20|2354.66
#2022-07-21|2383.73
#2022-07-22|2364.91
#2022-07-25|2365.45
#2022-07-26|2346.99
#2022-07-27|2400.33
#2022-07-28|2462.95
#2022-07-29|2461.95
#2022-08-01|2458.54
#2022-08-02|2444.45
#2022-08-03|2489.54
#2022-08-04|2480.61
#2022-08-05|2490.90
#2022-08-08|2484.17
#2022-08-09|2469.33
#2022-08-10|2537.47
#2022-08-11|2527.55
#2022-08-12|2564.25
#2022-08-15|2569.35
#2022-08-16|2577.27
#2022-08-17|2568.45
#2022-08-18|2684.84
#2022-08-19|2647.23
#2022-08-22|2593.53
#2022-08-23|2578.63
#2022-08-24|2565.68
#2022-08-25|2587.53
#2022-08-26|2513.79
#2022-08-29|2498.97
#2022-08-30|2476.22
#2022-08-31|2449.00
#2022-09-01|2455.47
#2022-09-02|2427.13
#2022-09-05|2427.13
#2022-09-06|2419.89
#2022-09-07|2457.34
#2022-09-08|2480.06
#2022-09-09|2500.39
#2022-09-12|2530.60
#2022-09-13|2417.07
#2022-09-14|2412.80
#2022-09-15|2367.12
#2022-09-16|2363.94
#2022-09-19|2361.85
#2022-09-20|2329.05
#2022-09-21|2288.52
#2022-09-22|2260.90
#2022-09-23|2231.37
#2022-09-26|2219.10
#2022-09-27|2222.81
#2022-09-28|2276.62
#2022-09-29|2233.92
#2022-09-30|2205.70
#2022-10-03|2270.57
#2022-10-04|2327.16
#2022-10-05|2336.12
#2022-10-06|2315.74
#2022-10-07|2245.84
#2022-10-10|2208.75
#2022-10-11|2185.00
#2022-10-12|2163.59
#2022-10-13|2218.20
#2022-10-14|2173.92
#2022-10-17|2240.40
#2022-10-18|2272.96
#2022-10-19|2270.64
#2022-10-20|2262.43
#2022-10-21|2328.30
#2022-10-24|2368.18
#2022-10-25|2413.89
#2022-10-26|2409.56
#2022-10-27|2440.00
#2022-10-28|2505.57
#2022-10-31|2494.49
#2022-11-01|2504.43
#2022-11-02|2455.51
#2022-11-03|2417.98
#2022-11-04|2487.34
#2022-11-07|2486.37
#2022-11-08|2479.11
#2022-11-09|2424.79
#2022-11-10|2515.97
#2022-11-11|2475.75
#2022-11-14|2480.48
#2022-11-15|2491.66
#2022-11-16|2470.91
#2022-11-17|2555.93
#2022-11-18|2623.26
#2022-11-21|2613.61
#2022-11-22|2649.15
#2022-11-23|2659.36
#2022-11-24|2659.36
#2022-11-25|2654.12
#2022-11-28|2631.06
#2022-11-29|2636.51
#2022-11-30|2721.00
#2022-12-01|2729.24
#2022-12-02|2709.36
#2022-12-05|2683.32
#2022-12-06|2641.13
#2022-12-07|2618.92
#2022-12-08|2670.21
#2022-12-09|2642.08
#2022-12-12|2689.88
#2022-12-13|2702.65
#2022-12-14|2683.75
#2022-12-15|2610.42
#2022-12-16|2584.92
#2022-12-19|2569.19
#2022-12-20|2568.81
#2022-12-21|2585.65
#2022-12-22|2561.67
#2022-12-23|2568.89
#2022-12-26|2568.89
#2022-12-27|2569.34
#2022-12-28|2546.66
#2022-12-29|2580.97
#2022-12-30|2583.88
#2023-01-02|2583.88
#2023-01-03|2595.07
#2023-01-04|2570.72
#2023-01-05|2529.48
#2023-01-06|2607.68
#2023-01-09|2619.85
#2023-01-10|2631.55
#2023-01-11|2651.96
#2023-01-12|2645.48
#2023-01-13|2638.60
#2023-01-16|2638.60
#2023-01-17|2609.44
#2023-01-18|2553.75
#2023-01-19|2520.31
#2023-01-20|2545.13
#2023-01-23|2586.82
#2023-01-24|2602.28
#2023-01-25|2611.03
#2023-01-26|2631.12
#2023-01-27|2637.88
#2023-01-30|2618.16
#2023-01-31|2649.22
#2023-02-01|2657.02
#2023-02-02|2688.13
#2023-02-03|2656.06
#2023-02-06|2612.46
#2023-02-07|2637.00
#2023-02-08|2606.96
#2023-02-09|2595.90
#2023-02-10|2626.96
#2023-02-13|2657.26
#2023-02-14|2662.94
#2023-02-15|2693.68
#2023-02-16|2779.37
#2023-02-17|2765.29
#2023-02-20|2765.29
#2023-02-21|2713.95
#2023-02-22|2695.33
#2023-02-23|2696.78
#2023-02-24|2656.98
#2023-02-27|2673.78
#2023-02-28|2666.86
#2023-03-01|2663.41
#2023-03-02|2666.94
#2023-03-03|2709.42
#2023-03-06|2724.82
#2023-03-07|2701.31
#2023-03-08|2727.61
#2023-03-09|2710.67
#2023-03-10|2689.55
#2023-03-13|2683.73
#2023-03-14|2733.58
#2023-03-15|2722.22
#2023-03-16|2800.88
#2023-03-17|2796.09
#2023-03-20|2834.60
#2023-03-21|2839.38
#2023-03-22|2779.76
#2023-03-23|2801.47
#2023-03-24|2836.09
#2023-03-27|2837.79
#2023-03-28|2821.22
#2023-03-29|2856.22
#2023-03-30|2875.25
#2023-03-31|2928.17
#2023-04-03|2927.94
#2023-04-04|2917.04
#2023-04-05|2907.71
#2023-04-06|2872.35
#2023-04-07|2872.35
#2023-04-10|2885.76
#2023-04-11|2848.59
#2023-04-12|2837.16
#2023-04-13|2878.07
#2023-04-14|2867.05
#2023-04-17|2853.02
#2023-04-18|2848.64
#2023-04-19|2744.32
#2023-04-20|2678.07
#2023-04-21|2704.73
#2023-04-24|2720.28
#2023-04-25|2693.59
#2023-04-26|2673.71
#2023-04-27|2683.90
#2023-04-28|2717.44
#2023-05-01|2724.55
#2023-05-02|2618.81
#2023-05-03|2590.78
#2023-05-04|2587.92
#2023-05-05|2604.59
#2023-05-08|2612.62
#2023-05-09|2620.64
#2023-05-10|2641.04
#2023-05-11|2620.36
#2023-05-12|2638.93
#2023-05-15|2652.30
#2023-05-16|2637.76
#2023-05-17|2666.28
#2023-05-18|2709.34
#2023-05-19|2752.25
#2023-05-22|2740.70
#2023-05-23|2719.01
#2023-05-24|2697.82
#2023-05-25|2759.01
#2023-05-26|2834.93
#2023-05-29|2834.93
#2023-05-30|2857.92
#2023-05-31|2812.63
#2023-06-01|2817.40
#2023-06-02|2820.69
#2023-06-05|2825.38
#2023-06-06|2788.26
#2023-06-07|2783.11
#2023-06-08|2793.10
#2023-06-09|2790.10
#2023-06-12|2846.72
#2023-06-13|2855.17
#2023-06-14|2864.66
#2023-06-15|2894.49
#2023-06-16|2882.83
#2023-06-19|2882.83
#2023-06-20|2849.14
#2023-06-21|2814.80
#2023-06-22|2831.68
#2023-06-23|2781.41
#2023-06-26|2784.85
#2023-06-27|2830.09
#2023-06-28|2828.80
#2023-06-29|2859.35
#2023-06-30|2893.90
#2023-07-03|2890.46
#2023-07-04|2890.46
#2023-07-05|2888.75
#2023-07-06|2875.22
#2023-07-07|2863.91
#2023-07-10|2887.59
#2023-07-11|2920.12
#2023-07-12|2874.23
#2023-07-13|2912.41
#2023-07-14|2851.60
#2023-07-17|2880.87
#2023-07-18|2905.71
#2023-07-19|2960.57
#2023-07-20|2950.24
#2023-07-21|2961.95
#2023-07-24|2977.33
#2023-07-25|3007.28
#2023-07-26|2964.32
#2023-07-27|2942.64
#2023-07-28|2874.47
#2023-07-31|2877.84
#2023-08-01|2980.94
#2023-08-02|2956.76
#2023-08-03|2978.53
#2023-08-04|2951.81
#2023-08-07|2967.26
#2023-08-08|2967.20
#2023-08-09|2961.26
#2023-08-10|2974.51
#2023-08-11|2991.99
#2023-08-14|3002.77
#2023-08-15|2980.25
#2023-08-16|2967.87
#2023-08-17|3034.99
#2023-08-18|3042.35
#2023-08-21|3066.44
#2023-08-22|3074.16
#2023-08-23|3102.11
#2023-08-24|3042.45
#2023-08-25|3069.50
#2023-08-28|3094.94
#2023-08-29|3120.74
#2023-08-30|3136.34
#2023-08-31|3188.44
#2023-09-01|3211.04
#2023-09-04|3211.04
#2023-09-05|3184.36
#2023-09-06|3182.30
#2023-09-07|3162.99
#2023-09-08|3162.25
#2023-09-11|3161.81
#2023-09-12|3130.98
#2023-09-13|3121.60
#2023-09-14|3131.51
#2023-09-15|3109.54
#2023-09-18|3121.00
#2023-09-19|3105.07
#2023-09-20|3086.20
#2023-09-21|2980.88
#2023-09-22|2994.68
#2023-09-25|2991.82
#2023-09-26|2947.72
#2023-09-27|2974.75
#2023-09-28|3011.69
#2023-09-29|3002.95
#2023-10-02|3038.01
#2023-10-03|3008.77
#2023-10-04|3005.47
#2023-10-05|2991.00
#2023-10-06|3026.33
#2023-10-09|3064.92
#2023-10-10|3056.03
#2023-10-11|3043.28
#2023-10-12|3052.37
#2023-10-13|3038.53
#2023-10-16|3082.02
#2023-10-17|3065.14
#2023-10-18|3049.89
#2023-10-19|3015.47
#2023-10-20|2986.24
#2023-10-23|2955.52
#2023-10-24|3000.21
#2023-10-25|2963.41
#2023-10-26|2874.95
#2023-10-27|2899.83
#2023-10-30|2903.91
#2023-10-31|2993.95
#2023-11-01|3025.28
#2023-11-02|3050.61
#2023-11-03|3090.65
#2023-11-06|3108.75
#2023-11-07|3101.31
#2023-11-08|3094.53
#2023-11-09|3061.58
#2023-11-10|3076.73
#2023-11-13|3069.01
#2023-11-14|3124.67
#2023-11-15|3128.99
#2023-11-16|2930.19
#2023-11-17|2925.96
#2023-11-20|2948.33
#2023-11-21|2931.93
#2023-11-22|2948.61
#2023-11-23|2948.61
#2023-11-24|2964.01
#2023-11-27|2947.11
#2023-11-28|2938.01
#2023-11-29|2953.29
#2023-11-30|2974.45
#2023-12-01|2974.90
#2023-12-04|2954.01
#2023-12-05|2950.44
#2023-12-06|2933.13
#2023-12-07|2961.09
#2023-12-08|2987.53
#2023-12-11|3036.52
#2023-12-12|3044.49
#2023-12-13|3055.29
#2023-12-14|3035.96
#2023-12-15|3054.15
#2023-12-18|3082.08
#2023-12-19|3072.67
#2023-12-20|3043.07
#2023-12-21|3047.21
#2023-12-22|3069.59
#2023-12-25|3069.59
#2023-12-26|3075.38
#2023-12-27|3082.24
#2023-12-28|3083.93
#2023-12-29|3084.32
#2024-01-01|3084.32
#2024-01-02|3071.48
#2024-01-03|3077.98
#2024-01-04|3064.90
#2024-01-05|3063.97
#2024-01-08|3123.76
#2024-01-09|3119.85
#2024-01-10|3149.96
#2024-01-11|3163.23
#2024-01-12|3163.99
#2024-01-15|3163.99
#2024-01-16|3176.23
#2024-01-17|3155.97
#2024-01-18|3201.69
#2024-01-19|3245.84
#2024-01-22|3262.77
#2024-01-23|3262.46
#2024-01-24|3245.65
#2024-01-25|3289.91
#2024-01-26|3278.77
#2024-01-29|3300.44
#2024-01-30|3305.77
#2024-01-31|3181.98
#2024-02-01|3202.17
#2024-02-02|3232.57
#2024-02-05|3203.88
#2024-02-06|3201.16
#2024-02-07|3203.59
#2024-02-08|3233.20
#2024-02-09|3262.26
#2024-02-12|3237.78
#2024-02-13|3181.18
#2024-02-14|3209.12
#2024-02-15|3171.17
#2024-02-16|3129.08
#2024-02-19|3129.08
#2024-02-20|3119.30
#2024-02-21|3116.38
#2024-02-22|3168.14
#2024-02-23|3174.03
#2024-02-26|3170.66
#2024-02-27|3162.93
#2024-02-28|3160.64
#2024-02-29|3183.22
#2024-03-01|3223.59
#2024-03-04|3254.67
#2024-03-05|3220.81
#2024-03-06|3248.58
#2024-03-07|3227.69
#2024-03-08|3219.23
#2024-03-11|3240.38
#2024-03-12|3265.64
#2024-03-13|3268.08
#2024-03-14|3262.20
#2024-03-15|3214.63
#2024-03-18|3252.57
#2024-03-19|3249.92
#2024-03-20|3291.77
#2024-03-21|3330.49
#2024-03-22|3331.24
#2024-03-25|3322.89
#2024-03-26|3297.09
#2024-03-27|3290.82
#2024-03-28|3300.50
#2024-03-29|3300.50
#2024-04-01|3328.59
#2024-04-02|3276.58
#2024-04-03|3282.60
#2024-04-04|3227.76
#2024-04-05|3273.95
#2024-04-08|3261.42
#2024-04-09|3322.71
#2024-04-10|3265.91
#2024-04-11|3302.01
#2024-04-12|3186.77
#2024-04-15|3146.98
#2024-04-16|3136.56
#2024-04-17|3122.97
#2024-04-18|3125.85
#2024-04-19|3104.35
#2024-04-22|3104.50
#2024-04-23|3126.97
#2024-04-24|3135.72
#2024-04-25|3157.65
#2024-04-26|3145.25
#2024-04-29|3142.76
#2024-04-30|3080.27
#2024-05-01|3067.67
#2024-05-02|3083.91
#2024-05-03|3154.97
#2024-05-06|3161.63
#2024-05-07|3166.52
#2024-05-08|3241.88
#2024-05-09|3246.32
#2024-05-10|3308.25
#2024-05-13|3312.66
#2024-05-14|3337.10
#2024-05-15|3403.38
#2024-05-16|3340.06
#2024-05-17|3334.51
#2024-05-20|3295.06
#2024-05-21|3283.90
#2024-05-22|3303.47
#2024-05-23|3220.62
#2024-05-24|3229.93
#2024-05-27|3229.93
#2024-05-28|3219.79
#2024-05-29|3210.87
#2024-05-30|3203.67
#2024-05-31|3211.61
#2024-06-03|3215.59
#2024-06-04|3238.56
#2024-06-05|3201.31
#2024-06-06|3206.84
#2024-06-07|3190.65
#2024-06-10|3196.75
#2024-06-11|3217.20
#2024-06-12|3235.82
#2024-06-13|3281.20
#2024-06-14|3275.88
#2024-06-17|3317.77
#2024-06-18|3329.67
#2024-06-19|3329.67
#2024-06-20|3359.02
#2024-06-21|3377.56
#2024-06-24|3356.84
#2024-06-25|3377.87
#2024-06-26|3350.96
#2024-06-27|3412.48
#2024-06-28|3422.31
#2024-07-01|3439.87
#2024-07-02|3431.18
#2024-07-03|3443.80
#2024-07-04|3443.80
#2024-07-05|3442.17
#2024-07-08|3440.56
#2024-07-09|3415.40
#2024-07-10|3428.99
#2024-07-11|3434.28
#2024-07-12|3466.64
#2024-07-15|3469.91
#2024-07-16|3470.82
#2024-07-17|3450.13
#2024-07-18|3422.00
#2024-07-19|3382.93
#2024-07-22|3404.77
#2024-07-23|3400.43
#2024-07-24|3352.24
#2024-07-25|3331.05
#2024-07-26|3379.87
#2024-07-29|3391.15
#2024-07-30|3375.05
#2024-07-31|3485.23
#2024-08-01|3422.95
#2024-08-02|3359.08
#2024-08-05|3256.54
#2024-08-06|3301.21
#2024-08-07|3286.15
#2024-08-08|3372.33
#2024-08-09|3360.45
#2024-08-12|3347.41
#2024-08-13|3387.60
#2024-08-14|3406.63
#2024-08-15|3553.28
#2024-08-16|3579.75
#2024-08-19|3596.53
#2024-08-20|3616.81
#2024-08-21|3630.04
#2024-08-22|3608.42
#2024-08-23|3647.07
#2024-08-26|3621.64
#2024-08-27|3624.39
#2024-08-28|3584.40
#2024-08-29|3621.99
#2024-08-30|3653.83
#2024-09-02|3653.83
#2024-09-03|3560.10
#2024-09-04|3540.14
#2024-09-05|3521.56
#2024-09-06|3450.13
#2024-09-09|3496.11
#2024-09-10|3505.28
#2024-09-11|3557.71
#2024-09-12|3616.40
#2024-09-13|3640.98
#2024-09-16|3687.85
#2024-09-17|3671.97
#2024-09-18|3668.91
#2024-09-19|3752.98
#2024-09-20|3792.56
#2024-09-23|3813.57
#2024-09-24|3827.54
#2024-09-25|3842.36
#2024-09-26|3842.43
#2024-09-27|3829.95
#2024-09-30|3851.46
#2024-10-01|3827.00
#2024-10-02|3859.37
#2024-10-03|3851.93
#2024-10-04|3882.77
#2024-10-07|3859.38
#2024-10-08|3902.60
#2024-10-09|3966.80
#2024-10-10|3971.82
#2024-10-11|4022.25
#2024-10-14|4020.38
#2024-10-15|3956.32
#2024-10-16|4085.15
#2024-10-17|4091.11
#2024-10-18|4085.46
#2024-10-21|4094.01
#2024-10-22|4058.57
#2024-10-23|4035.40
#2024-10-24|4025.04
#2024-10-25|4005.60
#2024-10-28|3976.37
#2024-10-29|4018.45
#2024-10-30|3991.62
#2024-10-31|3928.71
#2024-11-01|3984.09
#2024-11-04|4003.74
#2024-11-05|4052.48
#2024-11-06|4177.31
#2024-11-07|4209.38
#2024-11-08|4179.62
#2024-11-11|4181.53
#2024-11-12|4178.38
#2024-11-13|4193.60
#2024-11-14|4116.07
#2024-11-15|4052.62
#2024-11-18|4035.08
#2024-11-19|4037.72
#2024-11-20|4075.33
#2024-11-21|4143.72
#2024-11-22|4197.45
#2024-11-25|4169.36
#2024-11-26|4236.32
#2024-11-27|4213.21
#2024-11-28|4213.21
#2024-11-29|4218.33
#2024-12-02|4232.90
#2024-12-03|4249.12
#2024-12-04|4262.90
#2024-12-05|4278.26
#2024-12-06|4262.81
#2024-12-09|4195.09
#2024-12-10|4176.86
#2024-12-11|4176.63
#2024-12-12|4190.62
#2024-12-13|4187.85
#2024-12-16|4172.88
#2024-12-17|4166.33
#2024-12-18|4109.93
#2024-12-19|4118.92
#2024-12-20|4179.54
#2024-12-23|4203.75
#2024-12-24|4253.53
#2024-12-25|4253.53
#2024-12-26|4258.63
#2024-12-27|4229.27
#2024-12-30|4197.41
#2024-12-31|4195.30
#2025-01-01|4195.30
#2025-01-02|4183.27
#2025-01-03|4191.77
#2025-01-06|4177.82
#2025-01-07|4180.84
#2025-01-08|4210.46
#2025-01-09|4210.46
#2025-01-10|4172.51
#2025-01-13|4176.71
#2025-01-14|4215.69
#2025-01-15|4251.06
#2025-01-16|4246.45
#2025-01-17|4270.92
#2025-01-20|4270.92
#2025-01-21|4323.87
#2025-01-22|4372.61
#2025-01-23|4417.03
#2025-01-24|4421.24
#2025-01-27|4207.78
#2025-01-28|4215.26
#2025-01-29|4214.83
#2025-01-30|4281.63
#2025-01-31|4287.18
#2025-02-03|4313.59
#2025-02-04|4332.76
#2025-02-05|4423.06
#2025-02-06|4411.28
#2025-02-07|4399.30
#2025-02-10|4433.29
#2025-02-11|4396.23
#2025-02-12|4388.85
#2025-02-13|4453.49
#2025-02-14|4451.80
#2025-02-17|4451.80
#2025-02-18|4411.32
#2025-02-19|4445.92
#2025-02-20|4427.35
#2025-02-21|4363.18
#2025-02-24|4317.71
#2025-02-25|4378.54
#2025-02-26|4372.03
#2025-02-27|4360.85
#2025-02-28|4400.70
#2025-03-03|4335.60
#2025-03-04|4314.89
#2025-03-05|4358.14
#2025-03-06|4314.75
#2025-03-07|4341.97
#2025-03-10|4225.79
#2025-03-11|4143.92
#2025-03-12|4139.48
#2025-03-13|4095.69
#2025-03-14|4150.09
#2025-03-17|4181.30
#2025-03-18|4149.57
#2025-03-19|4198.77
#2025-03-20|4169.19
#2025-03-21|4153.28
#2025-03-24|4246.14
#2025-03-25|4240.02
#2025-03-26|4210.98
#2025-03-27|4161.93
#2025-03-28|4127.74
#2025-03-31|4163.25
#2025-04-01|4176.98
#2025-04-02|4202.73
#2025-04-03|3915.91
#2025-04-04|3667.21
#2025-04-07|3709.44
#2025-04-08|3660.38
#2025-04-09|3981.85
#2025-04-10|3872.40
#2025-04-11|3915.16
#2025-04-14|3935.19
#2025-04-15|3929.80
#2025-04-16|3838.99
#2025-04-17|3833.54
#2025-04-18|3833.54
#2025-04-21|3719.74
#2025-04-22|3772.35
#2025-04-23|3831.13
#2025-04-24|3918.71
#2025-04-25|3971.36
#2025-04-28|3983.17
#2025-04-29|4040.09
#2025-04-30|4080.88
#2025-05-01|4164.26
#2025-05-02|4200.14
#2025-05-05|4190.74
#2025-05-06|4202.40
#2025-05-07|4171.50
#2025-05-08|4180.82
#2025-05-09|4168.41
#2025-05-12|4328.09
#2025-05-13|4392.02
#2025-05-14|4385.05
#2025-05-15|4498.01
#2025-05-16|4475.45
#2025-05-19|4492.38
#2025-05-20|4456.43
#2025-05-21|4414.23
#2025-05-22|4415.02
#2025-05-23|4384.79
#2025-05-26|4384.79
#2025-05-27|4430.71
#2025-05-28|4418.49
#2025-05-29|4327.30
#2025-05-30|4323.42
#2025-06-02|4400.73
#2025-06-03|4482.68
#2025-06-04|4482.11
#2025-06-05|4479.44
#2025-06-06|4564.52
#2025-06-09|4544.33
#2025-06-10|4477.06
#2025-06-11|4438.55
#2025-06-12|4502.27
#2025-06-13|4412.58
#2025-06-16|4503.02
#2025-06-17|4431.10
#2025-06-18|4456.16
#2025-06-19|4456.16
#2025-06-20|4432.82
#2025-06-23|4550.61
#2025-06-24|4623.07
#2025-06-25|4651.96
#2025-06-26|4740.73
#2025-06-27|4709.12
#2025-06-30|4774.64
#2025-07-01|4730.58
#2025-07-02|4729.61
#2025-07-03|4795.39
#2025-07-04|4795.39
#2025-07-07|4766.22
#2025-07-08|4758.57
#2025-07-09|4821.57
#2025-07-10|4799.64
#2025-07-11|4789.75
#2025-07-14|4782.62
#2025-07-15|4738.50
#2025-07-16|4771.00
#2025-07-17|4860.19
#2025-07-18|4846.96
#2025-07-21|4858.07
#2025-07-22|4828.67
#2025-07-23|4889.68
#2025-07-24|4892.72
#2025-07-25|4918.55
#2025-07-28|4930.85
#2025-07-29|4951.96
#2025-07-30|5010.75
#2025-07-31|5020.58
#2025-08-01|4906.95
#2025-08-04|5005.15
#2025-08-05|4928.75
#2025-08-06|5255.29
#2025-08-07|5294.97
#2025-08-08|5384.16
#2025-08-11|5330.97
#2025-08-12|5421.66
#2025-08-13|5340.39
#2025-08-14|5260.47
#2025-08-15|5140.94
#2025-08-18|5182.68
#2025-08-19|5108.92
#2025-08-20|5108.46
#2025-08-21|5112.56
#2025-08-22|5140.74
#2025-08-25|5129.91
#2025-08-26|5187.92
#2025-08-27|5193.69
#2025-08-28|5283.13
#2025-08-29|5272.79
#2025-09-01|5272.79
#2025-09-02|5222.35
#2025-09-03|5228.18
#2025-09-04|5315.36
#2025-09-05|5290.89
#2025-09-08|5258.23
#2025-09-09|5301.77
#2025-09-10|5450.99
#2025-09-11|5476.73
#2025-09-12|5254.63
#2025-09-15|5352.39
#2025-09-16|5303.07
#2025-09-17|5343.76
#2025-09-18|5424.02
#2025-09-19|5442.38
#2025-09-22|5378.86
#2025-09-23|5369.89
#2025-09-24|5319.16
#2025-09-25|5331.34
#2025-09-26|5305.32
#2025-09-29|5333.71
#2025-09-30|5395.85
#2025-10-01|5477.18
#2025-10-02|5415.63
#2025-10-03|5433.69
#2025-10-06|5541.73
#2025-10-07|5500.58
#2025-10-08|5726.71
#2025-10-09|5734.21
#2025-10-10|5582.23
#2025-10-13|5517.43
#2025-10-14|5481.54
#2025-10-15|5544.69
#2025-10-16|5541.62
#2025-10-17|5545.31
#2025-10-20|5611.26
#2025-10-21|5592.47
#2025-10-22|5570.96
#2025-10-23|5634.20
#2025-10-24|5664.64
#2025-10-27|5756.32
#2025-10-28|5795.62
#2025-10-29|5806.28
#2025-10-30|5818.16
#2025-10-31|5790.30
#2025-11-03|5795.88
#2025-11-04|5657.31
#2025-11-05|5510.92
#2025-11-06|5378.84
#2025-11-07|5397.55
#2025-11-10|5482.89
#2025-11-11|5433.92
#2025-11-12|5517.99
#2025-11-13|5562.62
#2025-11-14|5591.99
#2025-11-17|5519.36
#2025-11-18|5449.55
#2025-11-19|5506.38
#2025-11-20|5287.87
#2025-11-21|5295.78
#2025-11-24|5383.44
#2025-11-25|5424.90
#2025-11-26|5449.81
#2025-11-27|5449.81
#2025-11-28|5526.35
#2025-12-01|5452.60
#2025-12-02|5494.88
#2025-12-03|5536.11
#2025-12-04|5571.61
#2025-12-05|5594.80
#2025-12-08|5644.67
#2025-12-09|5679.86
#2025-12-10|5760.51
#2025-12-11|5778.92
#2025-12-12|5554.92
#2025-12-15|5561.29
#2025-12-16|5529.05
#2025-12-17|5414.94
#2025-12-18|5496.60
#2025-12-19|5673.81
#2025-12-22|5696.79
#2025-12-23|5710.41
#2025-12-24|5680.57
#2025-12-25|5680.57
#2025-12-26|5684.69
#2025-12-29|5693.24
#2025-12-30|5675.91
#2025-12-31|5632.77
#2026-01-01|5632.77
#2026-01-02|5674.39
#2026-01-05|5704.07
#2026-01-06|5677.07
#2026-01-07|5595.87
#2026-01-08|5472.26
#2026-01-09|5486.32
#2026-01-12|5507.56
#2026-01-13|5648.75
#2026-01-14|5544.60
#2026-01-15|5673.01
#2026-01-16|5709.68
#2026-01-19|5709.68
#2026-01-20|5583.43
#2026-01-21|5565.54
#2026-01-22|5758.57
#2026-01-23|5742.23
#2026-01-26|5904.45
#2026-01-27|6048.25
#2026-01-28|6136.29
#2026-01-29|6086.82
#2026-01-30|5974.69
#2026-02-02|6029.71
#2026-02-03|6188.00
#2026-02-04|5954.42
#2026-02-05|5956.33
#2026-02-06|6209.27
#2026-02-09|6359.42
#2026-02-10|6349.99
#2026-02-11|6289.55
#2026-02-12|5808.73
#2026-02-13|5984.21
#2026-02-16|5984.21
#2026-02-17|5989.48
#2026-02-18|6009.89
#2026-02-19|6013.68
#2026-02-20|6000.13
#2026-02-23|5901.46
#2026-02-24|5945.22
#2026-02-25|6034.71
#2026-02-26|5961.40
#2026-02-27|6059.50
#2026-03-02|6039.22
#2026-03-03|5952.88
#2026-03-04|6191.75
#2026-03-05|6125.13
#2026-03-06|5965.86
#2026-03-09|5937.35
#2026-03-10|6046.67
#2026-03-11|6048.03
#2026-03-12|5977.62
#2026-03-13|6010.30
#2026-03-16|6082.27
#2026-03-17|6090.92
#2026-03-18|6056.67
#2026-03-19|6116.90
#2026-03-20|5975.96
#2026-03-23|6100.67
#2026-03-24|6171.56
#2026-03-25|6274.33
#2026-03-26|6031.07
#2026-03-27|5915.82
#2026-03-30|5670.86
#2026-03-31|5846.70
#2026-04-01|5945.10
#2026-04-02|6115.12
#2026-04-03|6115.12
#2026-04-06|6129.16
#2026-04-07|6244.14
#2026-04-08|6578.31
#2026-04-09|6540.10
#2026-04-10|6534.93
#2026-04-13|6576.45
#2026-04-14|6569.50
#2026-04-15|6553.25
#2026-04-16|6772.45