Table Data - Nasdaq US Telecommunications Equipment Large Mid Cap Total Return Index
| Title | Nasdaq US Telecommunications Equipment Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB151010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB151010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 812.24 |
| 2001-04-02 | 767.79 |
| 2001-04-03 | 689.44 |
| 2001-04-04 | 676.34 |
| 2001-04-05 | 751.29 |
| 2001-04-06 | 674.30 |
| 2001-04-09 | 694.27 |
| 2001-04-10 | 769.20 |
| 2001-04-11 | 809.05 |
| 2001-04-12 | 855.97 |
| 2001-04-13 | . |
| 2001-04-16 | 819.67 |
| 2001-04-17 | 820.22 |
| 2001-04-18 | 896.91 |
| 2001-04-19 | 977.88 |
| 2001-04-20 | 991.43 |
| 2001-04-23 | 903.49 |
| 2001-04-24 | 875.15 |
| 2001-04-25 | 871.48 |
| 2001-04-26 | 839.22 |
| 2001-04-27 | 852.95 |
| 2001-04-30 | 896.26 |
| 2001-05-01 | 944.04 |
| 2001-05-02 | 1008.91 |
| 2001-05-03 | 950.56 |
| 2001-05-04 | 982.02 |
| 2001-05-07 | 961.98 |
| 2001-05-08 | 996.21 |
| 2001-05-09 | 956.29 |
| 2001-05-10 | 939.10 |
| 2001-05-11 | 936.41 |
| 2001-05-14 | 916.83 |
| 2001-05-15 | 913.47 |
| 2001-05-16 | 968.00 |
| 2001-05-17 | 967.99 |
| 2001-05-18 | 974.14 |
| 2001-05-21 | 1059.65 |
| 2001-05-22 | 1072.84 |
| 2001-05-23 | 1030.44 |
| 2001-05-24 | 1044.57 |
| 2001-05-25 | 1005.67 |
| 2001-05-28 | . |
| 2001-05-29 | 939.22 |
| 2001-05-30 | 872.25 |
| 2001-05-31 | 881.17 |
| 2001-06-01 | 879.99 |
| 2001-06-04 | 894.08 |
| 2001-06-05 | 950.53 |
| 2001-06-06 | 924.96 |
| 2001-06-07 | 961.04 |
| 2001-06-08 | 909.20 |
| 2001-06-11 | 887.06 |
| 2001-06-12 | 874.94 |
| 2001-06-13 | 825.80 |
| 2001-06-14 | 774.47 |
| 2001-06-15 | 736.17 |
| 2001-06-18 | 706.02 |
| 2001-06-19 | 706.31 |
| 2001-06-20 | 694.32 |
| 2001-06-21 | 736.92 |
| 2001-06-22 | 746.34 |
| 2001-06-25 | 764.39 |
| 2001-06-26 | 755.23 |
| 2001-06-27 | 759.95 |
| 2001-06-28 | 779.62 |
| 2001-06-29 | 794.18 |
| 2001-07-02 | 815.05 |
| 2001-07-03 | 826.53 |
| 2001-07-04 | . |
| 2001-07-05 | 772.76 |
| 2001-07-06 | 733.50 |
| 2001-07-09 | 754.69 |
| 2001-07-10 | 714.95 |
| 2001-07-11 | 721.53 |
| 2001-07-12 | 789.78 |
| 2001-07-13 | 809.53 |
| 2001-07-16 | 770.76 |
| 2001-07-17 | 779.75 |
| 2001-07-18 | 748.96 |
| 2001-07-19 | 779.92 |
| 2001-07-20 | 774.95 |
| 2001-07-23 | 769.82 |
| 2001-07-24 | 748.31 |
| 2001-07-25 | 754.51 |
| 2001-07-26 | 786.70 |
| 2001-07-27 | 788.41 |
| 2001-07-30 | 786.70 |
| 2001-07-31 | 789.85 |
| 2001-08-01 | 818.68 |
| 2001-08-02 | 827.20 |
| 2001-08-03 | 818.28 |
| 2001-08-06 | 809.36 |
| 2001-08-07 | 804.18 |
| 2001-08-08 | 764.38 |
| 2001-08-09 | 768.35 |
| 2001-08-10 | 763.71 |
| 2001-08-13 | 772.69 |
| 2001-08-14 | 754.71 |
| 2001-08-15 | 724.89 |
| 2001-08-16 | 728.13 |
| 2001-08-17 | 696.79 |
| 2001-08-20 | 699.46 |
| 2001-08-21 | 677.47 |
| 2001-08-22 | 696.95 |
| 2001-08-23 | 698.26 |
| 2001-08-24 | 746.07 |
| 2001-08-27 | 744.26 |
| 2001-08-28 | 720.62 |
| 2001-08-29 | 711.53 |
| 2001-08-30 | 666.33 |
| 2001-08-31 | 674.64 |
| 2001-09-03 | . |
| 2001-09-04 | 647.01 |
| 2001-09-05 | 614.38 |
| 2001-09-06 | 581.50 |
| 2001-09-07 | 582.84 |
| 2001-09-10 | 588.17 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 561.06 |
| 2001-09-18 | 554.44 |
| 2001-09-19 | 555.03 |
| 2001-09-20 | 536.39 |
| 2001-09-21 | 515.03 |
| 2001-09-24 | 545.80 |
| 2001-09-25 | 545.91 |
| 2001-09-26 | 527.12 |
| 2001-09-27 | 506.33 |
| 2001-09-28 | 528.55 |
| 2001-10-01 | 515.15 |
| 2001-10-02 | 511.36 |
| 2001-10-03 | 566.87 |
| 2001-10-04 | 572.49 |
| 2001-10-05 | 584.92 |
| 2001-10-08 | 594.79 |
| 2001-10-09 | 577.68 |
| 2001-10-10 | 603.92 |
| 2001-10-11 | 654.55 |
| 2001-10-12 | 671.79 |
| 2001-10-15 | 656.48 |
| 2001-10-16 | 672.31 |
| 2001-10-17 | 634.06 |
| 2001-10-18 | 658.02 |
| 2001-10-19 | 661.96 |
| 2001-10-22 | 665.43 |
| 2001-10-23 | 657.61 |
| 2001-10-24 | 683.51 |
| 2001-10-25 | 705.42 |
| 2001-10-26 | 689.42 |
| 2001-10-29 | 659.35 |
| 2001-10-30 | 642.57 |
| 2001-10-31 | 653.11 |
| 2001-11-01 | 677.86 |
| 2001-11-02 | 670.43 |
| 2001-11-05 | 690.90 |
| 2001-11-06 | 706.48 |
| 2001-11-07 | 713.32 |
| 2001-11-08 | 713.00 |
| 2001-11-09 | 714.39 |
| 2001-11-12 | 721.39 |
| 2001-11-13 | 741.99 |
| 2001-11-14 | 759.90 |
| 2001-11-15 | 764.79 |
| 2001-11-16 | 777.24 |
| 2001-11-19 | 801.12 |
| 2001-11-20 | 761.06 |
| 2001-11-21 | 752.13 |
| 2001-11-22 | . |
| 2001-11-23 | 771.34 |
| 2001-11-26 | 775.66 |
| 2001-11-27 | 766.67 |
| 2001-11-28 | 730.22 |
| 2001-11-29 | 751.12 |
| 2001-11-30 | 757.27 |
| 2001-12-03 | 741.09 |
| 2001-12-04 | 773.66 |
| 2001-12-05 | 812.68 |
| 2001-12-06 | 813.62 |
| 2001-12-07 | 786.01 |
| 2001-12-10 | 771.17 |
| 2001-12-11 | 776.53 |
| 2001-12-12 | 769.08 |
| 2001-12-13 | 709.84 |
| 2001-12-14 | 711.15 |
| 2001-12-17 | 707.05 |
| 2001-12-18 | 716.68 |
| 2001-12-19 | 700.01 |
| 2001-12-20 | 668.04 |
| 2001-12-21 | 669.70 |
| 2001-12-24 | 668.63 |
| 2001-12-25 | . |
| 2001-12-26 | 672.08 |
| 2001-12-27 | 681.98 |
| 2001-12-28 | 684.30 |
| 2001-12-31 | 674.85 |
| 2002-01-01 | . |
| 2002-01-02 | 709.42 |
| 2002-01-03 | 747.86 |
| 2002-01-04 | 749.83 |
| 2002-01-07 | 734.50 |
| 2002-01-08 | 742.22 |
| 2002-01-09 | 732.98 |
| 2002-01-10 | 732.43 |
| 2002-01-11 | 714.22 |
| 2002-01-14 | 698.94 |
| 2002-01-15 | 698.77 |
| 2002-01-16 | 673.16 |
| 2002-01-17 | 688.73 |
| 2002-01-18 | 671.09 |
| 2002-01-21 | . |
| 2002-01-22 | 642.24 |
| 2002-01-23 | 664.63 |
| 2002-01-24 | 669.22 |
| 2002-01-25 | 669.32 |
| 2002-01-28 | 679.89 |
| 2002-01-29 | 656.28 |
| 2002-01-30 | 667.22 |
| 2002-01-31 | 673.76 |
| 2002-02-01 | 656.54 |
| 2002-02-04 | 624.20 |
| 2002-02-05 | 612.29 |
| 2002-02-06 | 616.30 |
| 2002-02-07 | 585.79 |
| 2002-02-08 | 587.75 |
| 2002-02-11 | 622.43 |
| 2002-02-12 | 606.41 |
| 2002-02-13 | 611.13 |
| 2002-02-14 | 597.94 |
| 2002-02-15 | 577.20 |
| 2002-02-18 | . |
| 2002-02-19 | 562.83 |
| 2002-02-20 | 563.76 |
| 2002-02-21 | 519.90 |
| 2002-02-22 | 521.87 |
| 2002-02-25 | 543.01 |
| 2002-02-26 | 540.19 |
| 2002-02-27 | 517.16 |
| 2002-02-28 | 512.47 |
| 2002-03-01 | 541.71 |
| 2002-03-04 | 585.24 |
| 2002-03-05 | 589.23 |
| 2002-03-06 | 603.29 |
| 2002-03-07 | 608.68 |
| 2002-03-08 | 629.18 |
| 2002-03-11 | 626.64 |
| 2002-03-12 | 599.57 |
| 2002-03-13 | 579.05 |
| 2002-03-14 | 582.01 |
| 2002-03-15 | 581.17 |
| 2002-03-18 | 580.94 |
| 2002-03-19 | 577.01 |
| 2002-03-20 | 555.26 |
| 2002-03-21 | 572.79 |
| 2002-03-22 | 570.42 |
| 2002-03-25 | 557.73 |
| 2002-03-26 | 566.34 |
| 2002-03-27 | 560.27 |
| 2002-03-28 | 579.56 |
| 2002-03-29 | . |
| 2002-04-01 | 598.49 |
| 2002-04-02 | 570.79 |
| 2002-04-03 | 568.79 |
| 2002-04-04 | 571.28 |
| 2002-04-05 | 552.21 |
| 2002-04-08 | 554.25 |
| 2002-04-09 | 522.74 |
| 2002-04-10 | 532.77 |
| 2002-04-11 | 515.37 |
| 2002-04-12 | 525.95 |
| 2002-04-15 | 523.53 |
| 2002-04-16 | 557.63 |
| 2002-04-17 | 574.77 |
| 2002-04-18 | 558.23 |
| 2002-04-19 | 549.76 |
| 2002-04-22 | 534.88 |
| 2002-04-23 | 509.32 |
| 2002-04-24 | 517.06 |
| 2002-04-25 | 521.42 |
| 2002-04-26 | 501.14 |
| 2002-04-29 | 501.04 |
| 2002-04-30 | 517.03 |
| 2002-05-01 | 498.72 |
| 2002-05-02 | 492.38 |
| 2002-05-03 | 476.27 |
| 2002-05-06 | 465.37 |
| 2002-05-07 | 465.78 |
| 2002-05-08 | 548.75 |
| 2002-05-09 | 529.41 |
| 2002-05-10 | 513.82 |
| 2002-05-13 | 531.14 |
| 2002-05-14 | 555.03 |
| 2002-05-15 | 558.26 |
| 2002-05-16 | 570.51 |
| 2002-05-17 | 575.68 |
| 2002-05-20 | 560.92 |
| 2002-05-21 | 548.59 |
| 2002-05-22 | 554.94 |
| 2002-05-23 | 562.96 |
| 2002-05-24 | 552.55 |
| 2002-05-27 | . |
| 2002-05-28 | 549.82 |
| 2002-05-29 | 531.23 |
| 2002-05-30 | 536.08 |
| 2002-05-31 | 530.87 |
| 2002-06-03 | 512.14 |
| 2002-06-04 | 527.29 |
| 2002-06-05 | 522.98 |
| 2002-06-06 | 502.85 |
| 2002-06-07 | 505.91 |
| 2002-06-10 | 504.44 |
| 2002-06-11 | 488.27 |
| 2002-06-12 | 503.22 |
| 2002-06-13 | 494.42 |
| 2002-06-14 | 478.78 |
| 2002-06-17 | 499.34 |
| 2002-06-18 | 488.23 |
| 2002-06-19 | 474.95 |
| 2002-06-20 | 457.44 |
| 2002-06-21 | 450.44 |
| 2002-06-24 | 455.67 |
| 2002-06-25 | 437.21 |
| 2002-06-26 | 430.28 |
| 2002-06-27 | 441.90 |
| 2002-06-28 | 446.51 |
| 2002-07-01 | 425.15 |
| 2002-07-02 | 409.36 |
| 2002-07-03 | 423.99 |
| 2002-07-04 | . |
| 2002-07-05 | 455.79 |
| 2002-07-08 | 443.64 |
| 2002-07-09 | 436.47 |
| 2002-07-10 | 437.98 |
| 2002-07-11 | 453.40 |
| 2002-07-12 | 462.33 |
| 2002-07-15 | 471.21 |
| 2002-07-16 | 472.31 |
| 2002-07-17 | 485.13 |
| 2002-07-18 | 471.65 |
| 2002-07-19 | 452.93 |
| 2002-07-22 | 435.59 |
| 2002-07-23 | 412.33 |
| 2002-07-24 | 427.39 |
| 2002-07-25 | 382.46 |
| 2002-07-26 | 376.05 |
| 2002-07-29 | 415.80 |
| 2002-07-30 | 417.86 |
| 2002-07-31 | 409.11 |
| 2002-08-01 | 381.41 |
| 2002-08-02 | 375.28 |
| 2002-08-05 | 356.22 |
| 2002-08-06 | 377.83 |
| 2002-08-07 | 393.72 |
| 2002-08-08 | 405.12 |
| 2002-08-09 | 402.08 |
| 2002-08-12 | 402.77 |
| 2002-08-13 | 401.28 |
| 2002-08-14 | 428.05 |
| 2002-08-15 | 430.40 |
| 2002-08-16 | 437.25 |
| 2002-08-19 | 447.76 |
| 2002-08-20 | 442.70 |
| 2002-08-21 | 454.19 |
| 2002-08-22 | 459.05 |
| 2002-08-23 | 441.78 |
| 2002-08-26 | 448.97 |
| 2002-08-27 | 434.67 |
| 2002-08-28 | 418.66 |
| 2002-08-29 | 433.48 |
| 2002-08-30 | 421.15 |
| 2002-09-02 | . |
| 2002-09-03 | 402.31 |
| 2002-09-04 | 413.11 |
| 2002-09-05 | 399.72 |
| 2002-09-06 | 409.85 |
| 2002-09-09 | 412.72 |
| 2002-09-10 | 418.97 |
| 2002-09-11 | 420.97 |
| 2002-09-12 | 404.39 |
| 2002-09-13 | 400.44 |
| 2002-09-16 | 390.71 |
| 2002-09-17 | 378.45 |
| 2002-09-18 | 371.34 |
| 2002-09-19 | 361.12 |
| 2002-09-20 | 369.55 |
| 2002-09-23 | 361.95 |
| 2002-09-24 | 352.36 |
| 2002-09-25 | 369.14 |
| 2002-09-26 | 355.75 |
| 2002-09-27 | 348.15 |
| 2002-09-30 | 331.91 |
| 2002-10-01 | 346.69 |
| 2002-10-02 | 325.68 |
| 2002-10-03 | 322.61 |
| 2002-10-04 | 313.50 |
| 2002-10-07 | 303.36 |
| 2002-10-08 | 294.74 |
| 2002-10-09 | 296.65 |
| 2002-10-10 | 315.66 |
| 2002-10-11 | 332.99 |
| 2002-10-14 | 331.70 |
| 2002-10-15 | 357.64 |
| 2002-10-16 | 318.43 |
| 2002-10-17 | 330.57 |
| 2002-10-18 | 334.10 |
| 2002-10-21 | 345.52 |
| 2002-10-22 | 352.56 |
| 2002-10-23 | 356.96 |
| 2002-10-24 | 367.09 |
| 2002-10-25 | 370.16 |
| 2002-10-28 | 353.63 |
| 2002-10-29 | 342.47 |
| 2002-10-30 | 353.72 |
| 2002-10-31 | 359.88 |
| 2002-11-01 | 374.69 |
| 2002-11-04 | 391.52 |
| 2002-11-05 | 396.87 |
| 2002-11-06 | 403.25 |
| 2002-11-07 | 384.37 |
| 2002-11-08 | 384.32 |
| 2002-11-11 | 367.38 |
| 2002-11-12 | 387.56 |
| 2002-11-13 | 399.92 |
| 2002-11-14 | 421.90 |
| 2002-11-15 | 425.04 |
| 2002-11-18 | 423.97 |
| 2002-11-19 | 413.33 |
| 2002-11-20 | 435.80 |
| 2002-11-21 | 464.30 |
| 2002-11-22 | 459.07 |
| 2002-11-25 | 466.23 |
| 2002-11-26 | 454.78 |
| 2002-11-27 | 469.51 |
| 2002-11-28 | . |
| 2002-11-29 | 470.16 |
| 2002-12-02 | 479.79 |
| 2002-12-03 | 456.23 |
| 2002-12-04 | 447.11 |
| 2002-12-05 | 438.60 |
| 2002-12-06 | 442.36 |
| 2002-12-09 | 415.34 |
| 2002-12-10 | 426.91 |
| 2002-12-11 | 427.81 |
| 2002-12-12 | 431.78 |
| 2002-12-13 | 415.49 |
| 2002-12-16 | 426.62 |
| 2002-12-17 | 424.70 |
| 2002-12-18 | 410.53 |
| 2002-12-19 | 401.86 |
| 2002-12-20 | 406.64 |
| 2002-12-23 | 414.67 |
| 2002-12-24 | 409.48 |
| 2002-12-25 | . |
| 2002-12-26 | 404.98 |
| 2002-12-27 | 401.29 |
| 2002-12-30 | 396.84 |
| 2002-12-31 | 398.70 |
| 2003-01-01 | . |
| 2003-01-02 | 418.25 |
| 2003-01-03 | 420.81 |
| 2003-01-06 | 436.56 |
| 2003-01-07 | 445.43 |
| 2003-01-08 | 437.64 |
| 2003-01-09 | 456.30 |
| 2003-01-10 | 463.88 |
| 2003-01-13 | 463.06 |
| 2003-01-14 | 471.50 |
| 2003-01-15 | 459.93 |
| 2003-01-16 | 450.65 |
| 2003-01-17 | 429.71 |
| 2003-01-20 | . |
| 2003-01-21 | 430.59 |
| 2003-01-22 | 425.81 |
| 2003-01-23 | 441.33 |
| 2003-01-24 | 425.00 |
| 2003-01-27 | 417.03 |
| 2003-01-28 | 428.98 |
| 2003-01-29 | 430.48 |
| 2003-01-30 | 423.00 |
| 2003-01-31 | 412.93 |
| 2003-02-03 | 414.94 |
| 2003-02-04 | 404.82 |
| 2003-02-05 | 403.64 |
| 2003-02-06 | 404.53 |
| 2003-02-07 | 398.18 |
| 2003-02-10 | 412.24 |
| 2003-02-11 | 417.94 |
| 2003-02-12 | 408.11 |
| 2003-02-13 | 404.02 |
| 2003-02-14 | 415.76 |
| 2003-02-17 | . |
| 2003-02-18 | 429.72 |
| 2003-02-19 | 430.58 |
| 2003-02-20 | 423.86 |
| 2003-02-21 | 430.93 |
| 2003-02-24 | 424.32 |
| 2003-02-25 | 417.58 |
| 2003-02-26 | 404.88 |
| 2003-02-27 | 412.94 |
| 2003-02-28 | 419.63 |
| 2003-03-03 | 413.93 |
| 2003-03-04 | 411.45 |
| 2003-03-05 | 416.73 |
| 2003-03-06 | 410.27 |
| 2003-03-07 | 407.31 |
| 2003-03-10 | 398.32 |
| 2003-03-11 | 398.64 |
| 2003-03-12 | 393.18 |
| 2003-03-13 | 414.37 |
| 2003-03-14 | 414.53 |
| 2003-03-17 | 434.34 |
| 2003-03-18 | 437.75 |
| 2003-03-19 | 435.45 |
| 2003-03-20 | 431.62 |
| 2003-03-21 | 431.92 |
| 2003-03-24 | 418.33 |
| 2003-03-25 | 426.29 |
| 2003-03-26 | 424.22 |
| 2003-03-27 | 419.15 |
| 2003-03-28 | 412.74 |
| 2003-03-31 | 404.49 |
| 2003-04-01 | 405.01 |
| 2003-04-02 | 417.39 |
| 2003-04-03 | 416.74 |
| 2003-04-04 | 418.04 |
| 2003-04-07 | 416.56 |
| 2003-04-08 | 408.82 |
| 2003-04-09 | 397.98 |
| 2003-04-10 | 399.34 |
| 2003-04-11 | 401.53 |
| 2003-04-14 | 409.01 |
| 2003-04-15 | 407.60 |
| 2003-04-16 | 408.44 |
| 2003-04-17 | 418.09 |
| 2003-04-18 | . |
| 2003-04-21 | 418.75 |
| 2003-04-22 | 429.67 |
| 2003-04-23 | 430.25 |
| 2003-04-24 | 427.73 |
| 2003-04-25 | 421.72 |
| 2003-04-28 | 434.07 |
| 2003-04-29 | 439.88 |
| 2003-04-30 | 436.62 |
| 2003-05-01 | 439.38 |
| 2003-05-02 | 444.50 |
| 2003-05-05 | 451.71 |
| 2003-05-06 | 464.76 |
| 2003-05-07 | 454.45 |
| 2003-05-08 | 445.01 |
| 2003-05-09 | 459.85 |
| 2003-05-12 | 474.74 |
| 2003-05-13 | 473.13 |
| 2003-05-14 | 477.07 |
| 2003-05-15 | 484.32 |
| 2003-05-16 | 482.96 |
| 2003-05-19 | 464.63 |
| 2003-05-20 | 466.45 |
| 2003-05-21 | 463.23 |
| 2003-05-22 | 468.50 |
| 2003-05-23 | 463.07 |
| 2003-05-26 | . |
| 2003-05-27 | 477.54 |
| 2003-05-28 | 477.56 |
| 2003-05-29 | 487.80 |
| 2003-05-30 | 486.02 |
| 2003-06-02 | 493.35 |
| 2003-06-03 | 495.97 |
| 2003-06-04 | 509.58 |
| 2003-06-05 | 514.14 |
| 2003-06-06 | 508.58 |
| 2003-06-09 | 500.97 |
| 2003-06-10 | 505.20 |
| 2003-06-11 | 511.36 |
| 2003-06-12 | 515.57 |
| 2003-06-13 | 502.80 |
| 2003-06-16 | 515.52 |
| 2003-06-17 | 517.64 |
| 2003-06-18 | 536.88 |
| 2003-06-19 | 537.02 |
| 2003-06-20 | 524.58 |
| 2003-06-23 | 505.10 |
| 2003-06-24 | 494.48 |
| 2003-06-25 | 497.75 |
| 2003-06-26 | 506.63 |
| 2003-06-27 | 499.81 |
| 2003-06-30 | 498.40 |
| 2003-07-01 | 505.89 |
| 2003-07-02 | 524.77 |
| 2003-07-03 | 516.57 |
| 2003-07-04 | . |
| 2003-07-07 | 538.81 |
| 2003-07-08 | 547.35 |
| 2003-07-09 | 553.61 |
| 2003-07-10 | 536.50 |
| 2003-07-11 | 542.85 |
| 2003-07-14 | 543.76 |
| 2003-07-15 | 540.77 |
| 2003-07-16 | 528.08 |
| 2003-07-17 | 508.85 |
| 2003-07-18 | 514.58 |
| 2003-07-21 | 510.93 |
| 2003-07-22 | 533.02 |
| 2003-07-23 | 538.63 |
| 2003-07-24 | 532.65 |
| 2003-07-25 | 541.70 |
| 2003-07-28 | 544.07 |
| 2003-07-29 | 543.29 |
| 2003-07-30 | 542.72 |
| 2003-07-31 | 547.81 |
| 2003-08-01 | 541.52 |
| 2003-08-04 | 545.54 |
| 2003-08-05 | 531.54 |
| 2003-08-06 | 510.17 |
| 2003-08-07 | 508.25 |
| 2003-08-08 | 506.70 |
| 2003-08-11 | 511.38 |
| 2003-08-12 | 516.81 |
| 2003-08-13 | 515.03 |
| 2003-08-14 | 523.44 |
| 2003-08-15 | 524.29 |
| 2003-08-18 | 536.72 |
| 2003-08-19 | 544.47 |
| 2003-08-20 | 544.27 |
| 2003-08-21 | 552.58 |
| 2003-08-22 | 550.33 |
| 2003-08-25 | 552.64 |
| 2003-08-26 | 560.36 |
| 2003-08-27 | 563.41 |
| 2003-08-28 | 567.22 |
| 2003-08-29 | 567.24 |
| 2003-09-01 | . |
| 2003-09-02 | 576.35 |
| 2003-09-03 | 589.05 |
| 2003-09-04 | 598.99 |
| 2003-09-05 | 597.00 |
| 2003-09-08 | 613.56 |
| 2003-09-09 | 608.59 |
| 2003-09-10 | 590.84 |
| 2003-09-11 | 599.68 |
| 2003-09-12 | 602.71 |
| 2003-09-15 | 597.74 |
| 2003-09-16 | 620.69 |
| 2003-09-17 | 615.53 |
| 2003-09-18 | 627.61 |
| 2003-09-19 | 620.13 |
| 2003-09-22 | 617.51 |
| 2003-09-23 | 624.53 |
| 2003-09-24 | 604.83 |
| 2003-09-25 | 599.06 |
| 2003-09-26 | 593.19 |
| 2003-09-29 | 602.54 |
| 2003-09-30 | 584.28 |
| 2003-10-01 | 595.93 |
| 2003-10-02 | 596.71 |
| 2003-10-03 | 617.42 |
| 2003-10-06 | 628.00 |
| 2003-10-07 | 637.04 |
| 2003-10-08 | 631.37 |
| 2003-10-09 | 636.69 |
| 2003-10-10 | 637.33 |
| 2003-10-13 | 643.52 |
| 2003-10-14 | 644.19 |
| 2003-10-15 | 640.27 |
| 2003-10-16 | 642.87 |
| 2003-10-17 | 630.41 |
| 2003-10-20 | 637.66 |
| 2003-10-21 | 641.90 |
| 2003-10-22 | 630.09 |
| 2003-10-23 | 624.55 |
| 2003-10-24 | 612.45 |
| 2003-10-27 | 617.28 |
| 2003-10-28 | 643.84 |
| 2003-10-29 | 648.82 |
| 2003-10-30 | 650.64 |
| 2003-10-31 | 648.70 |
| 2003-11-03 | 667.43 |
| 2003-11-04 | 665.20 |
| 2003-11-05 | 667.60 |
| 2003-11-06 | 685.78 |
| 2003-11-07 | 680.59 |
| 2003-11-10 | 669.78 |
| 2003-11-11 | 668.45 |
| 2003-11-12 | 685.48 |
| 2003-11-13 | 678.32 |
| 2003-11-14 | 666.89 |
| 2003-11-17 | 656.73 |
| 2003-11-18 | 646.59 |
| 2003-11-19 | 658.42 |
| 2003-11-20 | 653.29 |
| 2003-11-21 | 656.26 |
| 2003-11-24 | 674.21 |
| 2003-11-25 | 672.02 |
| 2003-11-26 | 677.29 |
| 2003-11-27 | . |
| 2003-11-28 | 677.90 |
| 2003-12-01 | 688.76 |
| 2003-12-02 | 684.38 |
| 2003-12-03 | 681.16 |
| 2003-12-04 | 697.05 |
| 2003-12-05 | 691.59 |
| 2003-12-08 | 697.48 |
| 2003-12-09 | 671.15 |
| 2003-12-10 | 677.56 |
| 2003-12-11 | 691.22 |
| 2003-12-12 | 696.65 |
| 2003-12-15 | 689.19 |
| 2003-12-16 | 685.51 |
| 2003-12-17 | 678.17 |
| 2003-12-18 | 698.17 |
| 2003-12-19 | 688.59 |
| 2003-12-22 | 695.85 |
| 2003-12-23 | 698.56 |
| 2003-12-24 | 696.15 |
| 2003-12-25 | . |
| 2003-12-26 | 695.79 |
| 2003-12-29 | 712.39 |
| 2003-12-30 | 707.29 |
| 2003-12-31 | 709.40 |
| 2004-01-01 | . |
| 2004-01-02 | 716.30 |
| 2004-01-05 | 735.61 |
| 2004-01-06 | 742.75 |
| 2004-01-07 | 756.61 |
| 2004-01-08 | 790.65 |
| 2004-01-09 | 791.15 |
| 2004-01-12 | 809.77 |
| 2004-01-13 | 805.97 |
| 2004-01-14 | 815.88 |
| 2004-01-15 | 815.82 |
| 2004-01-16 | 865.31 |
| 2004-01-19 | . |
| 2004-01-20 | 866.19 |
| 2004-01-21 | 852.33 |
| 2004-01-22 | 833.09 |
| 2004-01-23 | 820.26 |
| 2004-01-26 | 847.09 |
| 2004-01-27 | 830.81 |
| 2004-01-28 | 815.01 |
| 2004-01-29 | 797.43 |
| 2004-01-30 | 800.35 |
| 2004-02-02 | 805.43 |
| 2004-02-03 | 807.05 |
| 2004-02-04 | 758.15 |
| 2004-02-05 | 756.17 |
| 2004-02-06 | 783.22 |
| 2004-02-09 | 779.11 |
| 2004-02-10 | 783.76 |
| 2004-02-11 | 783.21 |
| 2004-02-12 | 774.03 |
| 2004-02-13 | 768.43 |
| 2004-02-16 | . |
| 2004-02-17 | 777.84 |
| 2004-02-18 | 774.24 |
| 2004-02-19 | 763.76 |
| 2004-02-20 | 756.00 |
| 2004-02-23 | 747.32 |
| 2004-02-24 | 745.06 |
| 2004-02-25 | 762.27 |
| 2004-02-26 | 768.75 |
| 2004-02-27 | 767.14 |
| 2004-03-01 | 777.47 |
| 2004-03-02 | 765.19 |
| 2004-03-03 | 758.18 |
| 2004-03-04 | 769.00 |
| 2004-03-05 | 764.13 |
| 2004-03-08 | 748.74 |
| 2004-03-09 | 736.99 |
| 2004-03-10 | 731.89 |
| 2004-03-11 | 725.32 |
| 2004-03-12 | 747.77 |
| 2004-03-15 | 732.17 |
| 2004-03-16 | 738.41 |
| 2004-03-17 | 753.44 |
| 2004-03-18 | 747.31 |
| 2004-03-19 | 732.36 |
| 2004-03-22 | 716.55 |
| 2004-03-23 | 717.07 |
| 2004-03-24 | 723.15 |
| 2004-03-25 | 748.82 |
| 2004-03-26 | 743.78 |
| 2004-03-29 | 763.21 |
| 2004-03-30 | 765.49 |
| 2004-03-31 | 760.65 |
| 2004-04-01 | 770.06 |
| 2004-04-02 | 792.83 |
| 2004-04-05 | 801.36 |
| 2004-04-06 | 793.19 |
| 2004-04-07 | 786.39 |
| 2004-04-08 | 785.20 |
| 2004-04-09 | . |
| 2004-04-12 | 785.14 |
| 2004-04-13 | 767.42 |
| 2004-04-14 | 760.77 |
| 2004-04-15 | 748.26 |
| 2004-04-16 | 735.15 |
| 2004-04-19 | 747.67 |
| 2004-04-20 | 722.06 |
| 2004-04-21 | 747.90 |
| 2004-04-22 | 773.32 |
| 2004-04-23 | 778.52 |
| 2004-04-26 | 771.37 |
| 2004-04-27 | 762.71 |
| 2004-04-28 | 743.17 |
| 2004-04-29 | 722.41 |
| 2004-04-30 | 696.04 |
| 2004-05-03 | 703.54 |
| 2004-05-04 | 716.57 |
| 2004-05-05 | 717.76 |
| 2004-05-06 | 715.07 |
| 2004-05-07 | 714.86 |
| 2004-05-10 | 709.74 |
| 2004-05-11 | 725.07 |
| 2004-05-12 | 720.41 |
| 2004-05-13 | 722.57 |
| 2004-05-14 | 706.15 |
| 2004-05-17 | 691.89 |
| 2004-05-18 | 700.43 |
| 2004-05-19 | 710.54 |
| 2004-05-20 | 712.25 |
| 2004-05-21 | 719.11 |
| 2004-05-24 | 721.24 |
| 2004-05-25 | 738.77 |
| 2004-05-26 | 742.61 |
| 2004-05-27 | 746.75 |
| 2004-05-28 | 746.94 |
| 2004-05-31 | . |
| 2004-06-01 | 746.27 |
| 2004-06-02 | 748.26 |
| 2004-06-03 | 738.46 |
| 2004-06-04 | 749.65 |
| 2004-06-07 | 778.46 |
| 2004-06-08 | 778.54 |
| 2004-06-09 | 767.10 |
| 2004-06-10 | 774.32 |
| 2004-06-11 | . |
| 2004-06-14 | 754.73 |
| 2004-06-15 | 762.79 |
| 2004-06-16 | 765.63 |
| 2004-06-17 | 751.41 |
| 2004-06-18 | 746.64 |
| 2004-06-21 | 735.83 |
| 2004-06-22 | 753.14 |
| 2004-06-23 | 775.06 |
| 2004-06-24 | 769.08 |
| 2004-06-25 | 769.11 |
| 2004-06-28 | 761.26 |
| 2004-06-29 | 776.43 |
| 2004-06-30 | 781.66 |
| 2004-07-01 | 764.36 |
| 2004-07-02 | 758.57 |
| 2004-07-05 | . |
| 2004-07-06 | 734.65 |
| 2004-07-07 | 740.59 |
| 2004-07-08 | 732.66 |
| 2004-07-09 | 738.01 |
| 2004-07-12 | 728.14 |
| 2004-07-13 | 728.81 |
| 2004-07-14 | 724.25 |
| 2004-07-15 | 720.79 |
| 2004-07-16 | 704.37 |
| 2004-07-19 | 697.71 |
| 2004-07-20 | 719.45 |
| 2004-07-21 | 693.33 |
| 2004-07-22 | 708.74 |
| 2004-07-23 | 693.92 |
| 2004-07-26 | 683.35 |
| 2004-07-27 | 687.63 |
| 2004-07-28 | 687.25 |
| 2004-07-29 | 695.61 |
| 2004-07-30 | 695.50 |
| 2004-08-02 | 706.19 |
| 2004-08-03 | 689.37 |
| 2004-08-04 | 694.02 |
| 2004-08-05 | 678.57 |
| 2004-08-06 | 656.79 |
| 2004-08-09 | 659.66 |
| 2004-08-10 | 672.96 |
| 2004-08-11 | 628.52 |
| 2004-08-12 | 615.40 |
| 2004-08-13 | 616.72 |
| 2004-08-16 | 628.92 |
| 2004-08-17 | 643.15 |
| 2004-08-18 | 659.57 |
| 2004-08-19 | 658.98 |
| 2004-08-20 | 665.45 |
| 2004-08-23 | 672.72 |
| 2004-08-24 | 666.35 |
| 2004-08-25 | 677.57 |
| 2004-08-26 | 672.40 |
| 2004-08-27 | 680.89 |
| 2004-08-30 | 666.79 |
| 2004-08-31 | 664.79 |
| 2004-09-01 | 670.94 |
| 2004-09-02 | 679.55 |
| 2004-09-03 | 664.83 |
| 2004-09-06 | . |
| 2004-09-07 | 671.41 |
| 2004-09-08 | 672.73 |
| 2004-09-09 | 693.92 |
| 2004-09-10 | 708.11 |
| 2004-09-13 | 711.00 |
| 2004-09-14 | 714.71 |
| 2004-09-15 | 695.47 |
| 2004-09-16 | 699.36 |
| 2004-09-17 | 688.87 |
| 2004-09-20 | 692.06 |
| 2004-09-21 | 706.81 |
| 2004-09-22 | 689.92 |
| 2004-09-23 | 689.54 |
| 2004-09-24 | 678.74 |
| 2004-09-27 | 668.04 |
| 2004-09-28 | 667.26 |
| 2004-09-29 | 675.67 |
| 2004-09-30 | 676.10 |
| 2004-10-01 | 700.26 |
| 2004-10-04 | 706.26 |
| 2004-10-05 | 707.36 |
| 2004-10-06 | 719.19 |
| 2004-10-07 | 708.65 |
| 2004-10-08 | 696.15 |
| 2004-10-11 | 702.84 |
| 2004-10-12 | 704.32 |
| 2004-10-13 | 700.31 |
| 2004-10-14 | 698.65 |
| 2004-10-15 | 698.38 |
| 2004-10-18 | 707.62 |
| 2004-10-19 | 702.19 |
| 2004-10-20 | 694.62 |
| 2004-10-21 | 702.62 |
| 2004-10-22 | 684.84 |
| 2004-10-25 | 679.43 |
| 2004-10-26 | 675.81 |
| 2004-10-27 | 697.39 |
| 2004-10-28 | 704.24 |
| 2004-10-29 | 708.02 |
| 2004-11-01 | 705.04 |
| 2004-11-02 | 707.47 |
| 2004-11-03 | 703.97 |
| 2004-11-04 | 704.12 |
| 2004-11-05 | 713.97 |
| 2004-11-08 | 714.00 |
| 2004-11-09 | 710.06 |
| 2004-11-10 | 693.66 |
| 2004-11-11 | 708.61 |
| 2004-11-12 | 722.26 |
| 2004-11-15 | 728.51 |
| 2004-11-16 | 720.56 |
| 2004-11-17 | 732.05 |
| 2004-11-18 | 736.90 |
| 2004-11-19 | 718.29 |
| 2004-11-22 | 727.51 |
| 2004-11-23 | 726.42 |
| 2004-11-24 | 735.15 |
| 2004-11-25 | . |
| 2004-11-26 | 733.02 |
| 2004-11-29 | 732.01 |
| 2004-11-30 | 726.49 |
| 2004-12-01 | 743.22 |
| 2004-12-02 | 742.56 |
| 2004-12-03 | 746.23 |
| 2004-12-06 | 752.98 |
| 2004-12-07 | 744.77 |
| 2004-12-08 | 745.77 |
| 2004-12-09 | 738.77 |
| 2004-12-10 | 730.88 |
| 2004-12-13 | 733.99 |
| 2004-12-14 | 732.95 |
| 2004-12-15 | 737.66 |
| 2004-12-16 | 736.66 |
| 2004-12-17 | 729.73 |
| 2004-12-20 | 728.48 |
| 2004-12-21 | 740.12 |
| 2004-12-22 | 742.42 |
| 2004-12-23 | 743.70 |
| 2004-12-24 | . |
| 2004-12-27 | 736.73 |
| 2004-12-28 | 735.78 |
| 2004-12-29 | 734.64 |
| 2004-12-30 | 736.78 |
| 2004-12-31 | 734.49 |
| 2005-01-03 | 732.31 |
| 2005-01-04 | 713.99 |
| 2005-01-05 | 711.15 |
| 2005-01-06 | 718.09 |
| 2005-01-07 | 716.83 |
| 2005-01-10 | 719.61 |
| 2005-01-11 | 714.41 |
| 2005-01-12 | 718.28 |
| 2005-01-13 | 714.01 |
| 2005-01-14 | 718.32 |
| 2005-01-17 | . |
| 2005-01-18 | 723.43 |
| 2005-01-19 | 695.56 |
| 2005-01-20 | 680.67 |
| 2005-01-21 | 672.86 |
| 2005-01-24 | 658.65 |
| 2005-01-25 | 655.68 |
| 2005-01-26 | 660.80 |
| 2005-01-27 | 666.41 |
#2005-01-28| 660.37
#2005-01-31| 668.36
#2005-02-01| 668.84
#2005-02-02| 668.46
#2005-02-03| 654.66
#2005-02-04| 666.14
#2005-02-07| 668.66
#2005-02-08| 673.62
#2005-02-09| 654.76
#2005-02-10| 653.45
#2005-02-11| 661.07
#2005-02-14| 670.22
#2005-02-15| 667.19
#2005-02-16| 659.25
#2005-02-17| 650.15
#2005-02-18| 644.26
#2005-02-21| .
#2005-02-22| 639.97
#2005-02-23| 638.80
#2005-02-24| 645.90
#2005-02-25| 652.32
#2005-02-28| 649.92
#2005-03-01| 654.60
#2005-03-02| 657.21
#2005-03-03| 651.85
#2005-03-04| 653.15
#2005-03-07| 668.53
#2005-03-08| 660.54
#2005-03-09| 667.24
#2005-03-10| 672.32
#2005-03-11| 666.65
#2005-03-14| 670.74
#2005-03-15| 665.36
#2005-03-16| 658.41
#2005-03-17| 654.62
#2005-03-18| 647.85
#2005-03-21| 646.78
#2005-03-22| 644.24
#2005-03-23| 641.79
#2005-03-24| 642.79
#2005-03-25| .
#2005-03-28| 643.56
#2005-03-29| 636.46
#2005-03-30| 648.77
#2005-03-31| 647.12
#2005-04-01| 638.83
#2005-04-04| 639.75
#2005-04-05| 640.50
#2005-04-06| 639.81
#2005-04-07| 650.04
#2005-04-08| 643.29
#2005-04-11| 641.41
#2005-04-12| 646.47
#2005-04-13| 633.70
#2005-04-14| 630.23
#2005-04-15| 610.25
#2005-04-18| 608.41
#2005-04-19| 618.53
#2005-04-20| 620.63
#2005-04-21| 640.65
#2005-04-22| 633.14
#2005-04-25| 639.31
#2005-04-26| 635.25
#2005-04-27| 639.23
#2005-04-28| 631.36
#2005-04-29| 633.97
#2005-05-02| 635.44
#2005-05-03| 636.52
#2005-05-04| 648.07
#2005-05-05| 650.97
#2005-05-06| 656.04
#2005-05-09| 666.84
#2005-05-10| 661.99
#2005-05-11| 672.46
#2005-05-12| 671.61
#2005-05-13| 675.36
#2005-05-16| 679.03
#2005-05-17| 681.37
#2005-05-18| 690.52
#2005-05-19| 696.78
#2005-05-20| 701.22
#2005-05-23| 702.91
#2005-05-24| 708.75
#2005-05-25| 700.78
#2005-05-26| 712.02
#2005-05-27| 709.98
#2005-05-30| .
#2005-05-31| 704.45
#2005-06-01| 713.69
#2005-06-02| 720.06
#2005-06-03| 710.54
#2005-06-06| 710.60
#2005-06-07| 709.19
#2005-06-08| 708.35
#2005-06-09| 710.11
#2005-06-10| 704.99
#2005-06-13| 707.69
#2005-06-14| 703.89
#2005-06-15| 705.05
#2005-06-16| 711.50
#2005-06-17| 711.71
#2005-06-20| 714.10
#2005-06-21| 717.61
#2005-06-22| 722.84
#2005-06-23| 718.09
#2005-06-24| 705.22
#2005-06-27| 696.51
#2005-06-28| 701.64
#2005-06-29| 707.49
#2005-06-30| 697.82
#2005-07-01| 699.72
#2005-07-04| .
#2005-07-05| 698.14
#2005-07-06| 696.54
#2005-07-07| 698.09
#2005-07-08| 713.63
#2005-07-11| 723.09
#2005-07-12| 731.38
#2005-07-13| 735.28
#2005-07-14| 734.31
#2005-07-15| 735.49
#2005-07-18| 730.60
#2005-07-19| 746.04
#2005-07-20| 744.28
#2005-07-21| 742.12
#2005-07-22| 739.21
#2005-07-25| 734.40
#2005-07-26| 743.57
#2005-07-27| 756.08
#2005-07-28| 758.15
#2005-07-29| 754.06
#2005-08-01| 756.04
#2005-08-02| 763.79
#2005-08-03| 769.20
#2005-08-04| 762.23
#2005-08-05| 754.78
#2005-08-08| 753.03
#2005-08-09| 760.14
#2005-08-10| 738.58
#2005-08-11| 743.59
#2005-08-12| 738.16
#2005-08-15| 738.81
#2005-08-16| 727.82
#2005-08-17| 730.63
#2005-08-18| 724.58
#2005-08-19| 730.30
#2005-08-22| 732.76
#2005-08-23| 737.09
#2005-08-24| 731.36
#2005-08-25| 732.21
#2005-08-26| 729.44
#2005-08-29| 736.24
#2005-08-30| 739.73
#2005-08-31| 741.60
#2005-09-01| 744.34
#2005-09-02| 743.06
#2005-09-05| .
#2005-09-06| 756.87
#2005-09-07| 762.59
#2005-09-08| 770.43
#2005-09-09| 779.31
#2005-09-12| 778.08
#2005-09-13| 780.87
#2005-09-14| 770.63
#2005-09-15| 768.04
#2005-09-16| 780.65
#2005-09-19| 769.75
#2005-09-20| 764.36
#2005-09-21| 759.25
#2005-09-22| 759.74
#2005-09-23| 768.20
#2005-09-26| 764.57
#2005-09-27| 760.18
#2005-09-28| 764.57
#2005-09-29| 768.26
#2005-09-30| 771.01
#2005-10-03| 771.43
#2005-10-04| 771.48
#2005-10-05| 759.20
#2005-10-06| 753.90
#2005-10-07| 754.13
#2005-10-10| 743.74
#2005-10-11| 732.94
#2005-10-12| 725.10
#2005-10-13| 723.86
#2005-10-14| 727.56
#2005-10-17| 727.46
#2005-10-18| 724.05
#2005-10-19| 740.25
#2005-10-20| 733.64
#2005-10-21| 741.38
#2005-10-24| 750.27
#2005-10-25| 745.55
#2005-10-26| 740.26
#2005-10-27| 732.02
#2005-10-28| 729.34
#2005-10-31| 741.92
#2005-11-01| 741.70
#2005-11-02| 754.77
#2005-11-03| 768.77
#2005-11-04| 775.69
#2005-11-07| 774.10
#2005-11-08| 774.44
#2005-11-09| 775.73
#2005-11-10| 771.66
#2005-11-11| 776.37
#2005-11-14| 769.99
#2005-11-15| 763.45
#2005-11-16| 763.75
#2005-11-17| 777.89
#2005-11-18| 778.07
#2005-11-21| 780.59
#2005-11-22| 785.36
#2005-11-23| 792.98
#2005-11-24| .
#2005-11-25| 794.36
#2005-11-28| 786.34
#2005-11-29| 784.93
#2005-11-30| 784.89
#2005-12-01| 790.73
#2005-12-02| 786.96
#2005-12-05| 782.07
#2005-12-06| 784.86
#2005-12-07| 784.08
#2005-12-08| 780.58
#2005-12-09| 781.87
#2005-12-12| 782.65
#2005-12-13| 782.29
#2005-12-14| 785.74
#2005-12-15| 785.14
#2005-12-16| 776.56
#2005-12-19| 766.87
#2005-12-20| 764.41
#2005-12-21| 765.92
#2005-12-22| 771.87
#2005-12-23| 775.74
#2005-12-26| .
#2005-12-27| 766.85
#2005-12-28| 767.71
#2005-12-29| 764.37
#2005-12-30| 758.38
#2006-01-02| .
#2006-01-03| 771.31
#2006-01-04| 788.97
#2006-01-05| 796.03
#2006-01-06| 818.95
#2006-01-09| 827.96
#2006-01-10| 828.34
#2006-01-11| 844.47
#2006-01-12| 836.66
#2006-01-13| 836.73
#2006-01-16| .
#2006-01-17| 824.77
#2006-01-18| 830.00
#2006-01-19| 842.41
#2006-01-20| 811.04
#2006-01-23| 803.35
#2006-01-24| 813.60
#2006-01-25| 819.44
#2006-01-26| 819.71
#2006-01-27| 823.02
#2006-01-30| 827.87
#2006-01-31| 821.47
#2006-02-01| 825.98
#2006-02-02| 809.32
#2006-02-03| 800.82
#2006-02-06| 792.56
#2006-02-07| 797.76
#2006-02-08| 825.68
#2006-02-09| 821.71
#2006-02-10| 826.52
#2006-02-13| 820.00
#2006-02-14| 833.77
#2006-02-15| 838.86
#2006-02-16| 844.10
#2006-02-17| 836.16
#2006-02-20| .
#2006-02-21| 825.22
#2006-02-22| 837.46
#2006-02-23| 833.51
#2006-02-24| 836.98
#2006-02-27| 843.90
#2006-02-28| 838.94
#2006-03-01| 866.77
#2006-03-02| 865.28
#2006-03-03| 867.73
#2006-03-06| 863.79
#2006-03-07| 857.11
#2006-03-08| 858.76
#2006-03-09| 845.06
#2006-03-10| 849.08
#2006-03-13| 851.55
#2006-03-14| 869.73
#2006-03-15| 884.07
#2006-03-16| 882.94
#2006-03-17| 890.72
#2006-03-20| 891.64
#2006-03-21| 879.39
#2006-03-22| 880.72
#2006-03-23| 881.99
#2006-03-24| 887.36
#2006-03-27| 892.17
#2006-03-28| 881.35
#2006-03-29| 897.22
#2006-03-30| 902.61
#2006-03-31| 896.52
#2006-04-03| 901.23
#2006-04-04| 897.83
#2006-04-05| 899.23
#2006-04-06| 898.73
#2006-04-07| 890.68
#2006-04-10| 886.05
#2006-04-11| 886.11
#2006-04-12| 888.60
#2006-04-13| 895.94
#2006-04-14| .
#2006-04-17| 882.82
#2006-04-18| 903.56
#2006-04-19| 897.54
#2006-04-20| 891.65
#2006-04-21| 882.99
#2006-04-24| 879.75
#2006-04-25| 875.59
#2006-04-26| 883.96
#2006-04-27| 887.59
#2006-04-28| 878.82
#2006-05-01| 875.32
#2006-05-02| 885.47
#2006-05-03| 894.40
#2006-05-04| 903.32
#2006-05-05| 904.66
#2006-05-08| 904.51
#2006-05-09| 904.42
#2006-05-10| 881.82
#2006-05-11| 848.39
#2006-05-12| 844.72
#2006-05-15| 843.40
#2006-05-16| 836.61
#2006-05-17| 823.75
#2006-05-18| 816.16
#2006-05-19| 827.27
#2006-05-22| 818.69
#2006-05-23| 810.42
#2006-05-24| 812.34
#2006-05-25| 825.33
#2006-05-26| 826.31
#2006-05-29| .
#2006-05-30| 805.91
#2006-05-31| 809.61
#2006-06-01| 838.68
#2006-06-02| 837.90
#2006-06-05| 818.30
#2006-06-06| 822.37
#2006-06-07| 806.70
#2006-06-08| 797.91
#2006-06-09| 794.40
#2006-06-12| 762.29
#2006-06-13| 761.02
#2006-06-14| 775.28
#2006-06-15| 802.41
#2006-06-16| 791.25
#2006-06-19| 781.68
#2006-06-20| 780.81
#2006-06-21| 792.54
#2006-06-22| 773.01
#2006-06-23| 767.21
#2006-06-26| 771.15
#2006-06-27| 754.51
#2006-06-28| 758.88
#2006-06-29| 786.04
#2006-06-30| 781.86
#2006-07-03| 789.28
#2006-07-04| .
#2006-07-05| 770.84
#2006-07-06| 774.03
#2006-07-07| 759.73
#2006-07-10| 742.86
#2006-07-11| 741.95
#2006-07-12| 728.08
#2006-07-13| 717.26
#2006-07-14| 714.48
#2006-07-17| 717.50
#2006-07-18| 719.08
#2006-07-19| 724.86
#2006-07-20| 725.82
#2006-07-21| 706.97
#2006-07-24| 724.73
#2006-07-25| 723.36
#2006-07-26| 715.00
#2006-07-27| 707.58
#2006-07-28| 727.57
#2006-07-31| 725.13
#2006-08-01| 709.33
#2006-08-02| 713.33
#2006-08-03| 719.45
#2006-08-04| 713.00
#2006-08-07| 713.57
#2006-08-08| 705.64
#2006-08-09| 738.21
#2006-08-10| 739.18
#2006-08-11| 734.43
#2006-08-14| 745.62
#2006-08-15| 772.24
#2006-08-16| 795.40
#2006-08-17| 791.40
#2006-08-18| 793.97
#2006-08-21| 790.43
#2006-08-22| 793.88
#2006-08-23| 784.29
#2006-08-24| 789.86
#2006-08-25| 792.37
#2006-08-28| 799.87
#2006-08-29| 809.97
#2006-08-30| 817.28
#2006-08-31| 813.85
#2006-09-01| 819.03
#2006-09-04| .
#2006-09-05| 822.86
#2006-09-06| 803.17
#2006-09-07| 795.47
#2006-09-08| 802.22
#2006-09-11| 808.80
#2006-09-12| 830.68
#2006-09-13| 829.83
#2006-09-14| 834.96
#2006-09-15| 835.30
#2006-09-18| 834.98
#2006-09-19| 835.85
#2006-09-20| 853.88
#2006-09-21| 850.22
#2006-09-22| 844.01
#2006-09-25| 856.78
#2006-09-26| 860.42
#2006-09-27| 855.62
#2006-09-28| 856.43
#2006-09-29| 845.95
#2006-10-02| 836.18
#2006-10-03| 846.34
#2006-10-04| 860.63
#2006-10-05| 867.64
#2006-10-06| 867.27
#2006-10-09| 868.55
#2006-10-10| 870.76
#2006-10-11| 874.20
#2006-10-12| 885.30
#2006-10-13| 893.45
#2006-10-16| 890.25
#2006-10-17| 878.87
#2006-10-18| 862.69
#2006-10-19| 860.31
#2006-10-20| 862.57
#2006-10-23| 859.32
#2006-10-24| 851.11
#2006-10-25| 848.75
#2006-10-26| 853.28
#2006-10-27| 836.87
#2006-10-30| 836.72
#2006-10-31| 837.68
#2006-11-01| 830.36
#2006-11-02| 831.57
#2006-11-03| 829.46
#2006-11-06| 846.57
#2006-11-07| 848.16
#2006-11-08| 847.75
#2006-11-09| 862.07
#2006-11-10| 863.58
#2006-11-13| 867.87
#2006-11-14| 879.47
#2006-11-15| 885.54
#2006-11-16| 897.25
#2006-11-17| 891.72
#2006-11-20| 892.42
#2006-11-21| 889.71
#2006-11-22| 895.61
#2006-11-23| .
#2006-11-24| 894.57
#2006-11-27| 866.72
#2006-11-28| 880.23
#2006-11-29| 889.23
#2006-11-30| 888.19
#2006-12-01| 878.61
#2006-12-04| 892.59
#2006-12-05| 897.77
#2006-12-06| 900.77
#2006-12-07| 890.02
#2006-12-08| 890.15
#2006-12-11| 889.63
#2006-12-12| 882.44
#2006-12-13| 880.86
#2006-12-14| 889.94
#2006-12-15| 892.76
#2006-12-18| 891.04
#2006-12-19| 885.10
#2006-12-20| 881.52
#2006-12-21| 880.24
#2006-12-22| 868.85
#2006-12-25| .
#2006-12-26| 873.02
#2006-12-27| 876.74
#2006-12-28| 879.01
#2006-12-29| 877.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 884.38
#2007-01-04| 906.03
#2007-01-05| 893.24
#2007-01-08| 892.01
#2007-01-09| 886.18
#2007-01-10| 893.99
#2007-01-11| 901.13
#2007-01-12| 906.55
#2007-01-15| .
#2007-01-16| 894.42
#2007-01-17| 875.38
#2007-01-18| 863.18
#2007-01-19| 873.98
#2007-01-22| 863.92
#2007-01-23| 853.08
#2007-01-24| 876.10
#2007-01-25| 864.08
#2007-01-26| 863.48
#2007-01-29| 858.51
#2007-01-30| 867.07
#2007-01-31| 875.07
#2007-02-01| 873.90
#2007-02-02| 881.48
#2007-02-05| 890.68
#2007-02-06| 890.13
#2007-02-07| 904.81
#2007-02-08| 910.17
#2007-02-09| 896.36
#2007-02-12| 888.73
#2007-02-13| 886.18
#2007-02-14| 898.68
#2007-02-15| 907.04
#2007-02-16| 909.88
#2007-02-19| .
#2007-02-20| 913.69
#2007-02-21| 905.34
#2007-02-22| 908.08
#2007-02-23| 912.45
#2007-02-26| 905.58
#2007-02-27| 859.93
#2007-02-28| 864.91
#2007-03-01| 862.74
#2007-03-02| 846.83
#2007-03-05| 843.91
#2007-03-06| 860.62
#2007-03-07| 860.86
#2007-03-08| 866.88
#2007-03-09| 865.17
#2007-03-12| 869.66
#2007-03-13| 859.98
#2007-03-14| 873.16
#2007-03-15| 875.14
#2007-03-16| 876.10
#2007-03-19| 881.91
#2007-03-20| 889.70
#2007-03-21| 902.66
#2007-03-22| 887.23
#2007-03-23| 883.31
#2007-03-26| 886.46
#2007-03-27| 879.26
#2007-03-28| 874.09
#2007-03-29| 868.29
#2007-03-30| 870.91
#2007-04-02| 870.84
#2007-04-03| 882.82
#2007-04-04| 886.33
#2007-04-05| 886.25
#2007-04-06| .
#2007-04-09| 887.11
#2007-04-10| 886.92
#2007-04-11| 878.03
#2007-04-12| 883.97
#2007-04-13| 895.16
#2007-04-16| 900.28
#2007-04-17| 902.96
#2007-04-18| 903.29
#2007-04-19| 900.23
#2007-04-20| 905.25
#2007-04-23| 895.43
#2007-04-24| 898.33
#2007-04-25| 917.35
#2007-04-26| 916.31
#2007-04-27| 916.92
#2007-04-30| 902.63
#2007-05-01| 905.54
#2007-05-02| 921.14
#2007-05-03| 921.79
#2007-05-04| 924.80
#2007-05-07| 922.97
#2007-05-08| 930.33
#2007-05-09| 907.82
#2007-05-10| 898.53
#2007-05-11| 913.93
#2007-05-14| 904.51
#2007-05-15| 899.04
#2007-05-16| 912.58
#2007-05-17| 909.27
#2007-05-18| 912.82
#2007-05-21| 923.77
#2007-05-22| 924.70
#2007-05-23| 911.66
#2007-05-24| 890.81
#2007-05-25| 894.18
#2007-05-28| .
#2007-05-29| 906.98
#2007-05-30| 912.76
#2007-05-31| 923.18
#2007-06-01| 924.55
#2007-06-04| 927.31
#2007-06-05| 929.76
#2007-06-06| 917.62
#2007-06-07| 895.34
#2007-06-08| 912.70
#2007-06-11| 910.19
#2007-06-12| 905.85
#2007-06-13| 921.44
#2007-06-14| 927.85
#2007-06-15| 938.88
#2007-06-18| 933.45
#2007-06-19| 936.03
#2007-06-20| 930.32
#2007-06-21| 936.90
#2007-06-22| 925.17
#2007-06-25| 923.40
#2007-06-26| 924.08
#2007-06-27| 931.71
#2007-06-28| 941.25
#2007-06-29| 939.36
#2007-07-02| 947.42
#2007-07-03| 952.25
#2007-07-04| .
#2007-07-05| 954.12
#2007-07-06| 957.87
#2007-07-09| 958.66
#2007-07-10| 950.85
#2007-07-11| 963.95
#2007-07-12| 994.88
#2007-07-13| 994.68
#2007-07-16| 992.49
#2007-07-17| 989.30
#2007-07-18| 983.95
#2007-07-19| 994.72
#2007-07-20| 984.85
#2007-07-23| 993.61
#2007-07-24| 980.79
#2007-07-25| 974.95
#2007-07-26| 962.65
#2007-07-27| 942.23
#2007-07-30| 959.58
#2007-07-31| 942.55
#2007-08-01| 954.05
#2007-08-02| 966.73
#2007-08-03| 940.82
#2007-08-06| 947.06
#2007-08-07| 943.39
#2007-08-08| 981.93
#2007-08-09| 964.12
#2007-08-10| 960.39
#2007-08-13| 959.76
#2007-08-14| 938.28
#2007-08-15| 917.77
#2007-08-16| 908.97
#2007-08-17| 931.15
#2007-08-20| 929.50
#2007-08-21| 931.35
#2007-08-22| 941.10
#2007-08-23| 941.12
#2007-08-24| 955.99
#2007-08-27| 959.67
#2007-08-28| 937.01
#2007-08-29| 957.78
#2007-08-30| 964.14
#2007-08-31| 978.76
#2007-09-03| .
#2007-09-04| 992.67
#2007-09-05| 985.08
#2007-09-06| 985.72
#2007-09-07| 971.73
#2007-09-10| 970.51
#2007-09-11| 988.49
#2007-09-12| 981.66
#2007-09-13| 978.46
#2007-09-14| 977.61
#2007-09-17| 972.74
#2007-09-18| 992.75
#2007-09-19| 994.23
#2007-09-20| 999.06
#2007-09-21|1003.03
#2007-09-24| 999.16
#2007-09-25|1010.37
#2007-09-26|1021.96
#2007-09-27|1031.89
#2007-09-28|1029.19
#2007-10-01|1031.97
#2007-10-02|1032.14
#2007-10-03|1023.97
#2007-10-04|1022.99
#2007-10-05|1036.93
#2007-10-08|1033.60
#2007-10-09|1041.46
#2007-10-10|1042.69
#2007-10-11|1031.09
#2007-10-12|1038.63
#2007-10-15|1032.05
#2007-10-16|1019.54
#2007-10-17|1027.63
#2007-10-18|1031.27
#2007-10-19| 999.58
#2007-10-22|1002.95
#2007-10-23|1011.67
#2007-10-24| 993.78
#2007-10-25| 993.86
#2007-10-26|1010.62
#2007-10-29|1023.27
#2007-10-30|1021.99
#2007-10-31|1035.07
#2007-11-01|1006.46
#2007-11-02|1015.61
#2007-11-05|1018.43
#2007-11-06|1041.20
#2007-11-07|1007.17
#2007-11-08| 946.65
#2007-11-09| 912.99
#2007-11-12| 912.90
#2007-11-13| 952.33
#2007-11-14| 947.60
#2007-11-15| 943.76
#2007-11-16| 956.93
#2007-11-19| 942.25
#2007-11-20| 930.21
#2007-11-21| 910.60
#2007-11-22| .
#2007-11-23| 924.69
#2007-11-26| 896.85
#2007-11-27| 903.71
#2007-11-28| 926.24
#2007-11-29| 928.40
#2007-11-30| 925.98
#2007-12-03| 914.22
#2007-12-04| 898.49
#2007-12-05| 916.89
#2007-12-06| 925.79
#2007-12-07| 920.48
#2007-12-10| 928.75
#2007-12-11| 925.08
#2007-12-12| 941.00
#2007-12-13| 937.01
#2007-12-14| 924.71
#2007-12-17| 905.42
#2007-12-18| 909.55
#2007-12-19| 911.23
#2007-12-20| 919.39
#2007-12-21| 933.10
#2007-12-24| 936.82
#2007-12-25| .
#2007-12-26| 935.88
#2007-12-27| 918.69
#2007-12-28| 916.09
#2007-12-31| 905.41
#2008-01-01| .
#2008-01-02| 886.52
#2008-01-03| 885.10
#2008-01-04| 858.09
#2008-01-07| 850.72
#2008-01-08| 832.58
#2008-01-09| 853.86
#2008-01-10| 857.52
#2008-01-11| 845.06
#2008-01-14| 862.90
#2008-01-15| 848.66
#2008-01-16| 833.48
#2008-01-17| 812.18
#2008-01-18| 805.76
#2008-01-21| .
#2008-01-22| 776.61
#2008-01-23| 768.12
#2008-01-24| 811.25
#2008-01-25| 796.59
#2008-01-28| 806.08
#2008-01-29| 811.45
#2008-01-30| 814.73
#2008-01-31| 830.03
#2008-02-01| 846.59
#2008-02-04| 824.29
#2008-02-05| 796.47
#2008-02-06| 789.49
#2008-02-07| 797.74
#2008-02-08| 806.03
#2008-02-11| 810.62
#2008-02-12| 805.11
#2008-02-13| 826.79
#2008-02-14| 808.56
#2008-02-15| 806.87
#2008-02-18| .
#2008-02-19| 800.19
#2008-02-20| 814.27
#2008-02-21| 806.33
#2008-02-22| 820.58
#2008-02-25| 829.30
#2008-02-26| 833.84
#2008-02-27| 847.70
#2008-02-28| 835.94
#2008-02-29| 815.59
#2008-03-03| 806.65
#2008-03-04| 805.03
#2008-03-05| 809.74
#2008-03-06| 794.61
#2008-03-07| 792.87
#2008-03-10| 781.29
#2008-03-11| 810.52
#2008-03-12| 810.07
#2008-03-13| 811.13
#2008-03-14| 791.25
#2008-03-17| 783.80
#2008-03-18| 822.08
#2008-03-19| 788.84
#2008-03-20| 798.14
#2008-03-21| .
#2008-03-24| 827.01
#2008-03-25| 836.21
#2008-03-26| 818.63
#2008-03-27| 801.13
#2008-03-28| 795.85
#2008-03-31| 800.53
#2008-04-01| 826.56
#2008-04-02| 826.77
#2008-04-03| 820.41
#2008-04-04| 822.51
#2008-04-07| 814.12
#2008-04-08| 816.31
#2008-04-09| 800.36
#2008-04-10| 811.19
#2008-04-11| 791.70
#2008-04-14| 790.84
#2008-04-15| 785.72
#2008-04-16| 810.05
#2008-04-17| 807.09
#2008-04-18| 825.15
#2008-04-21| 834.45
#2008-04-22| 826.27
#2008-04-23| 838.25
#2008-04-24| 853.85
#2008-04-25| 851.75
#2008-04-28| 847.79
#2008-04-29| 858.03
#2008-04-30| 858.82
#2008-05-01| 881.50
#2008-05-02| 882.24
#2008-05-05| 871.07
#2008-05-06| 878.90
#2008-05-07| 861.12
#2008-05-08| 863.92
#2008-05-09| 856.32
#2008-05-12| 867.83
#2008-05-13| 867.58
#2008-05-14| 867.24
#2008-05-15| 888.97
#2008-05-16| 899.39
#2008-05-19| 901.00
#2008-05-20| 881.82
#2008-05-21| 867.62
#2008-05-22| 870.85
#2008-05-23| 868.51
#2008-05-26| .
#2008-05-27| 883.60
#2008-05-28| 883.97
#2008-05-29| 897.37
#2008-05-30| 904.39
#2008-06-02| 886.94
#2008-06-03| 882.42
#2008-06-04| 893.72
#2008-06-05| 912.09
#2008-06-06| 880.39
#2008-06-09| 880.76
#2008-06-10| 880.60
#2008-06-11| 861.33
#2008-06-12| 877.92
#2008-06-13| 893.50
#2008-06-16| 890.72
#2008-06-17| 880.30
#2008-06-18| 865.33
#2008-06-19| 870.68
#2008-06-20| 845.10
#2008-06-23| 836.26
#2008-06-24| 825.33
#2008-06-25| 836.33
#2008-06-26| 805.80
#2008-06-27| 801.94
#2008-06-30| 790.03
#2008-07-01| 788.78
#2008-07-02| 775.55
#2008-07-03| 781.99
#2008-07-04| .
#2008-07-07| 774.95
#2008-07-08| 787.94
#2008-07-09| 757.11
#2008-07-10| 770.91
#2008-07-11| 765.46
#2008-07-14| 752.45
#2008-07-15| 745.09
#2008-07-16| 751.37
#2008-07-17| 756.40
#2008-07-18| 754.72
#2008-07-21| 758.68
#2008-07-22| 752.76
#2008-07-23| 762.70
#2008-07-24| 781.62
#2008-07-25| 810.32
#2008-07-28| 796.91
#2008-07-29| 815.24
#2008-07-30| 815.19
#2008-07-31| 813.10
#2008-08-01| 815.00
#2008-08-04| 805.16
#2008-08-05| 828.09
#2008-08-06| 847.70
#2008-08-07| 834.76
#2008-08-08| 856.26
#2008-08-11| 863.87
#2008-08-12| 859.32
#2008-08-13| 858.90
#2008-08-14| 870.17
#2008-08-15| 877.65
#2008-08-18| 862.96
#2008-08-19| 851.89
#2008-08-20| 852.47
#2008-08-21| 854.06
#2008-08-22| 865.75
#2008-08-25| 845.87
#2008-08-26| 841.93
#2008-08-27| 850.79
#2008-08-28| 857.04
#2008-08-29| 839.08
#2008-09-01| .
#2008-09-02| 824.40
#2008-09-03| 798.63
#2008-09-04| 770.37
#2008-09-05| 767.03
#2008-09-08| 781.60
#2008-09-09| 763.50
#2008-09-10| 767.57
#2008-09-11| 777.78
#2008-09-12| 781.23
#2008-09-15| 748.00
#2008-09-16| 757.66
#2008-09-17| 717.43
#2008-09-18| 752.75
#2008-09-19| 795.73
#2008-09-22| 756.34
#2008-09-23| 744.81
#2008-09-24| 743.07
#2008-09-25| 764.16
#2008-09-26| 762.80
#2008-09-29| 686.39
#2008-09-30| 720.77
#2008-10-01| 703.89
#2008-10-02| 674.41
#2008-10-03| 676.42
#2008-10-06| 652.40
#2008-10-07| 609.60
#2008-10-08| 603.63
#2008-10-09| 575.35
#2008-10-10| 571.39
#2008-10-13| 638.56
#2008-10-14| 614.13
#2008-10-15| 553.58
#2008-10-16| 587.48
#2008-10-17| 598.59
#2008-10-20| 621.65
#2008-10-21| 580.03
#2008-10-22| 561.28
#2008-10-23| 554.43
#2008-10-24| 532.34
#2008-10-27| 522.84
#2008-10-28| 593.55
#2008-10-29| 577.12
#2008-10-30| 583.26
#2008-10-31| 583.58
#2008-11-03| 570.71
#2008-11-04| 595.04
#2008-11-05| 559.67
#2008-11-06| 534.01
#2008-11-07| 558.39
#2008-11-10| 552.26
#2008-11-11| 540.77
#2008-11-12| 509.32
#2008-11-13| 537.06
#2008-11-14| 512.89
#2008-11-17| 498.62
#2008-11-18| 498.53
#2008-11-19| 463.78
#2008-11-20| 443.26
#2008-11-21| 461.21
#2008-11-24| 503.55
#2008-11-25| 492.85
#2008-11-26| 517.51
#2008-11-27| .
#2008-11-28| 519.88
#2008-12-01| 471.95
#2008-12-02| 485.44
#2008-12-03| 498.26
#2008-12-04| 483.62
#2008-12-05| 505.31
#2008-12-08| 534.99
#2008-12-09| 531.92
#2008-12-10| 539.67
#2008-12-11| 521.01
#2008-12-12| 528.36
#2008-12-15| 523.10
#2008-12-16| 549.05
#2008-12-17| 537.46
#2008-12-18| 527.84
#2008-12-19| 532.85
#2008-12-22| 522.13
#2008-12-23| 516.83
#2008-12-24| 518.44
#2008-12-25| .
#2008-12-26| 520.30
#2008-12-29| 513.16
#2008-12-30| 524.02
#2008-12-31| 534.33
#2009-01-01| .
#2009-01-02| 556.45
#2009-01-05| 558.18
#2009-01-06| 577.07
#2009-01-07| 558.36
#2009-01-08| 562.02
#2009-01-09| 544.90
#2009-01-12| 534.89
#2009-01-13| 534.97
#2009-01-14| 512.73
#2009-01-15| 523.46
#2009-01-16| 530.64
#2009-01-19| .
#2009-01-20| 502.80
#2009-01-21| 528.65
#2009-01-22| 525.71
#2009-01-23| 538.87
#2009-01-26| 544.65
#2009-01-27| 549.10
#2009-01-28| 564.94
#2009-01-29| 537.46
#2009-01-30| 513.34
#2009-02-02| 522.50
#2009-02-03| 521.17
#2009-02-04| 522.67
#2009-02-05| 538.04
#2009-02-06| 558.31
#2009-02-09| 557.65
#2009-02-10| 531.85
#2009-02-11| 531.62
#2009-02-12| 536.13
#2009-02-13| 536.06
#2009-02-16| .
#2009-02-17| 511.71
#2009-02-18| 509.30
#2009-02-19| 498.42
#2009-02-20| 498.62
#2009-02-23| 478.74
#2009-02-24| 502.85
#2009-02-25| 497.91
#2009-02-26| 493.23
#2009-02-27| 493.66
#2009-03-02| 477.31
#2009-03-03| 480.34
#2009-03-04| 504.80
#2009-03-05| 488.13
#2009-03-06| 477.68
#2009-03-09| 465.60
#2009-03-10| 501.53
#2009-03-11| 511.32
#2009-03-12| 529.85
#2009-03-13| 528.49
#2009-03-16| 520.61
#2009-03-17| 545.16
#2009-03-18| 556.86
#2009-03-19| 552.89
#2009-03-20| 541.02
#2009-03-23| 572.21
#2009-03-24| 563.95
#2009-03-25| 565.60
#2009-03-26| 587.11
#2009-03-27| 575.07
#2009-03-30| 553.33
#2009-03-31| 566.05
#2009-04-01| 586.48
#2009-04-02| 614.65
#2009-04-03| 619.27
#2009-04-06| 604.11
#2009-04-07| 580.51
#2009-04-08| 594.47
#2009-04-09| 617.12
#2009-04-10| .
#2009-04-13| 611.23
#2009-04-14| 607.03
#2009-04-15| 606.44
#2009-04-16| 621.60
#2009-04-17| 619.86
#2009-04-20| 595.68
#2009-04-21| 610.64
#2009-04-22| 606.13
#2009-04-23| 612.37
#2009-04-24| 635.15
#2009-04-27| 641.32
#2009-04-28| 636.45
#2009-04-29| 652.96
#2009-04-30| 647.37
#2009-05-01| 650.82
#2009-05-04| 655.72
#2009-05-05| 662.58
#2009-05-06| 666.98
#2009-05-07| 641.84
#2009-05-08| 638.18
#2009-05-11| 633.56
#2009-05-12| 628.76
#2009-05-13| 607.58
#2009-05-14| 615.92
#2009-05-15| 613.29
#2009-05-18| 637.48
#2009-05-19| 643.30
#2009-05-20| 640.60
#2009-05-21| 627.26
#2009-05-22| 623.47
#2009-05-25| .
#2009-05-26| 646.08
#2009-05-27| 638.59
#2009-05-28| 646.56
#2009-05-29| 651.93
#2009-06-01| 676.85
#2009-06-02| 674.02
#2009-06-03| 664.10
#2009-06-04| 678.65
#2009-06-05| 680.90
#2009-06-08| 679.55
#2009-06-09| 691.17
#2009-06-10| 686.27
#2009-06-11| 690.57
#2009-06-12| 687.98
#2009-06-15| 668.71
#2009-06-16| 656.95
#2009-06-17| 664.40
#2009-06-18| 662.10
#2009-06-19| 662.96
#2009-06-22| 644.70
#2009-06-23| 651.10
#2009-06-24| 660.09
#2009-06-25| 675.87
#2009-06-26| 675.19
#2009-06-29| 676.92
#2009-06-30| 666.79
#2009-07-01| 667.85
#2009-07-02| 655.62
#2009-07-03| .
#2009-07-06| 656.44
#2009-07-07| 640.62
#2009-07-08| 637.51
#2009-07-09| 638.45
#2009-07-10| 643.83
#2009-07-13| 653.43
#2009-07-14| 660.14
#2009-07-15| 691.34
#2009-07-16| 698.91
#2009-07-17| 707.89
#2009-07-20| 719.16
#2009-07-21| 729.61
#2009-07-22| 728.42
#2009-07-23| 736.76
#2009-07-24| 736.70
#2009-07-27| 730.79
#2009-07-28| 733.03
#2009-07-29| 726.65
#2009-07-30| 738.29
#2009-07-31| 736.76
#2009-08-03| 749.71
#2009-08-04| 744.49
#2009-08-05| 734.89
#2009-08-06| 733.64
#2009-08-07| 735.14
#2009-08-10| 723.30
#2009-08-11| 712.59
#2009-08-12| 722.32
#2009-08-13| 728.89
#2009-08-14| 719.46
#2009-08-17| 698.96
#2009-08-18| 710.02
#2009-08-19| 715.50
#2009-08-20| 734.01
#2009-08-21| 741.34
#2009-08-24| 737.18
#2009-08-25| 734.94
#2009-08-26| 735.17
#2009-08-27| 732.45
#2009-08-28| 733.25
#2009-08-31| 718.50
#2009-09-01| 703.67
#2009-09-02| 715.50
#2009-09-03| 716.02
#2009-09-04| 727.60
#2009-09-07| .
#2009-09-08| 734.01
#2009-09-09| 744.02
#2009-09-10| 761.45
#2009-09-11| 766.60
#2009-09-14| 759.55
#2009-09-15| 764.67
#2009-09-16| 771.58
#2009-09-17| 767.41
#2009-09-18| 765.92
#2009-09-21| 772.93
#2009-09-22| 768.07
#2009-09-23| 754.29
#2009-09-24| 748.31
#2009-09-25| 746.04
#2009-09-28| 770.73
#2009-09-29| 762.92
#2009-09-30| 766.59
#2009-10-01| 744.00
#2009-10-02| 729.29
#2009-10-05| 741.97
#2009-10-06| 757.15
#2009-10-07| 758.71
#2009-10-08| 757.06
#2009-10-09| 766.03
#2009-10-12| 763.28
#2009-10-13| 761.39
#2009-10-14| 777.31
#2009-10-15| 777.74
#2009-10-16| 766.55
#2009-10-19| 776.62
#2009-10-20| 770.33
#2009-10-21| 764.92
#2009-10-22| 770.61
#2009-10-23| 765.12
#2009-10-26| 753.57
#2009-10-27| 747.42
#2009-10-28| 739.89
#2009-10-29| 759.60
#2009-10-30| 737.72
#2009-11-02| 744.91
#2009-11-03| 749.42
#2009-11-04| 752.56
#2009-11-05| 777.02
#2009-11-06| 773.08
#2009-11-09| 784.38
#2009-11-10| 775.98
#2009-11-11| 785.77
#2009-11-12| 777.79
#2009-11-13| 790.33
#2009-11-16| 793.05
#2009-11-17| 800.67
#2009-11-18| 794.51
#2009-11-19| 783.77
#2009-11-20| 779.06
#2009-11-23| 789.64
#2009-11-24| 785.59
#2009-11-25| 788.01
#2009-11-26| .
#2009-11-27| 777.39
#2009-11-30| 777.47
#2009-12-01| 791.52
#2009-12-02| 793.21
#2009-12-03| 787.88
#2009-12-04| 799.71
#2009-12-07| 798.74
#2009-12-08| 790.54
#2009-12-09| 792.33
#2009-12-10| 798.38
#2009-12-11| 793.66
#2009-12-14| 795.57
#2009-12-15| 790.75
#2009-12-16| 789.75
#2009-12-17| 781.94
#2009-12-18| 788.88
#2009-12-21| 800.23
#2009-12-22| 804.02
#2009-12-23| 804.39
#2009-12-24| 809.29
#2009-12-25| .
#2009-12-28| 810.90
#2009-12-29| 811.85
#2009-12-30| 814.63
#2009-12-31| 807.32
#2010-01-01| .
#2010-01-04| 825.21
#2010-01-05| 828.25
#2010-01-06| 823.16
#2010-01-07| 831.72
#2010-01-08| 835.60
#2010-01-11| 835.21
#2010-01-12| 821.55
#2010-01-13| 833.23
#2010-01-14| 836.61
#2010-01-15| 826.05
#2010-01-18| .
#2010-01-19| 837.70
#2010-01-20| 825.19
#2010-01-21| 816.28
#2010-01-22| 785.65
#2010-01-25| 789.26
#2010-01-26| 785.86
#2010-01-27| 794.27
#2010-01-28| 747.71
#2010-01-29| 736.89
#2010-02-01| 746.40
#2010-02-02| 752.53
#2010-02-03| 755.51
#2010-02-04| 741.06
#2010-02-05| 747.12
#2010-02-08| 742.71
#2010-02-09| 751.11
#2010-02-10| 747.44
#2010-02-11| 757.21
#2010-02-12| 760.66
#2010-02-15| .
#2010-02-16| 768.94
#2010-02-17| 771.47
#2010-02-18| 776.14
#2010-02-19| 780.48
#2010-02-22| 773.63
#2010-02-23| 761.10
#2010-02-24| 766.53
#2010-02-25| 763.61
#2010-02-26| 761.48
#2010-03-01| 763.12
#2010-03-02| 772.92
#2010-03-03| 781.14
#2010-03-04| 784.15
#2010-03-05| 790.54
#2010-03-08| 803.10
#2010-03-09| 805.15
#2010-03-10| 804.84
#2010-03-11| 807.30
#2010-03-12| 802.49
#2010-03-15| 804.94
#2010-03-16| 812.43
#2010-03-17| 815.44
#2010-03-18| 823.10
#2010-03-19| 816.28
#2010-03-22| 820.72
#2010-03-23| 829.92
#2010-03-24| 823.43
#2010-03-25| 828.10
#2010-03-26| 826.67
#2010-03-29| 830.50
#2010-03-30| 835.24
#2010-03-31| 824.29
#2010-04-01| 824.03
#2010-04-02| .
#2010-04-05| 834.58
#2010-04-06| 834.71
#2010-04-07| 834.49
#2010-04-08| 832.08
#2010-04-09| 836.73
#2010-04-12| 837.04
#2010-04-13| 835.73
#2010-04-14| 848.01
#2010-04-15| 852.07
#2010-04-16| 844.10
#2010-04-19| 845.27
#2010-04-20| 852.09
#2010-04-21| 849.18
#2010-04-22| 838.31
#2010-04-23| 837.92
#2010-04-26| 837.94
#2010-04-27| 821.88
#2010-04-28| 825.61
#2010-04-29| 838.06
#2010-04-30| 820.88
#2010-05-03| 835.19
#2010-05-04| 808.73
#2010-05-05| 806.58
#2010-05-06| 775.97
#2010-05-07| 759.31
#2010-05-10| 797.09
#2010-05-11| 794.65
#2010-05-12| 814.41
#2010-05-13| 793.14
#2010-05-14| 776.76
#2010-05-17| 779.11
#2010-05-18| 764.89
#2010-05-19| 758.82
#2010-05-20| 731.68
#2010-05-21| 740.87
#2010-05-24| 735.78
#2010-05-25| 736.38
#2010-05-26| 727.80
#2010-05-27| 751.96
#2010-05-28| 740.63
#2010-05-31| .
#2010-06-01| 725.28
#2010-06-02| 741.19
#2010-06-03| 751.51
#2010-06-04| 725.85
#2010-06-07| 718.56
#2010-06-08| 726.75
#2010-06-09| 722.85
#2010-06-10| 731.92
#2010-06-11| 741.74
#2010-06-14| 736.73
#2010-06-15| 754.08
#2010-06-16| 749.91
#2010-06-17| 751.27
#2010-06-18| 756.50
#2010-06-21| 753.59
#2010-06-22| 744.41
#2010-06-23| 744.06
#2010-06-24| 729.50
#2010-06-25| 722.79
#2010-06-28| 726.80
#2010-06-29| 701.60
#2010-06-30| 691.17
#2010-07-01| 686.07
#2010-07-02| 686.90
#2010-07-05| .
#2010-07-06| 693.27
#2010-07-07| 723.60
#2010-07-08| 729.09
#2010-07-09| 730.63
#2010-07-12| 737.35
#2010-07-13| 750.08
#2010-07-14| 765.37
#2010-07-15| 768.51
#2010-07-16| 738.86
#2010-07-19| 745.46
#2010-07-20| 754.30
#2010-07-21| 742.32
#2010-07-22| 773.81
#2010-07-23| 777.05
#2010-07-26| 782.60
#2010-07-27| 774.98
#2010-07-28| 772.11
#2010-07-29| 770.93
#2010-07-30| 766.29
#2010-08-02| 787.04
#2010-08-03| 784.93
#2010-08-04| 794.58
#2010-08-05| 794.52
#2010-08-06| 791.02
#2010-08-09| 807.35
#2010-08-10| 799.41
#2010-08-11| 779.15
#2010-08-12| 737.18
#2010-08-13| 731.39
#2010-08-16| 742.51
#2010-08-17| 750.52
#2010-08-18| 757.81
#2010-08-19| 745.79
#2010-08-20| 750.53
#2010-08-23| 739.46
#2010-08-24| 726.60
#2010-08-25| 734.13
#2010-08-26| 724.29
#2010-08-27| 731.94
#2010-08-30| 720.24
#2010-08-31| 715.00
#2010-09-01| 730.38
#2010-09-02| 739.40
#2010-09-03| 753.36
#2010-09-06| .
#2010-09-07| 746.78
#2010-09-08| 751.70
#2010-09-09| 748.47
#2010-09-10| 745.49
#2010-09-13| 765.13
#2010-09-14| 770.63
#2010-09-15| 776.07
#2010-09-16| 780.08
#2010-09-17| 782.67
#2010-09-20| 789.22
#2010-09-21| 789.17
#2010-09-22| 784.70
#2010-09-23| 785.74
#2010-09-24| 803.42
#2010-09-27| 804.17
#2010-09-28| 802.85
#2010-09-29| 803.86
#2010-09-30| 804.65
#2010-10-01| 801.63
#2010-10-04| 795.86
#2010-10-05| 809.49
#2010-10-06| 806.59
#2010-10-07| 806.62
#2010-10-08| 806.78
#2010-10-11| 802.81
#2010-10-12| 809.00
#2010-10-13| 821.09
#2010-10-14| 816.01
#2010-10-15| 820.85
#2010-10-18| 817.20
#2010-10-19| 804.94
#2010-10-20| 816.75
#2010-10-21| 811.18
#2010-10-22| 820.06
#2010-10-25| 825.98
#2010-10-26| 820.40
#2010-10-27| 824.54
#2010-10-28| 823.63
#2010-10-29| 822.75
#2010-11-01| 823.71
#2010-11-02| 827.86
#2010-11-03| 840.87
#2010-11-04| 860.70
#2010-11-05| 862.26
#2010-11-08| 861.63
#2010-11-09| 859.87
#2010-11-10| 863.13
#2010-11-11| 808.49
#2010-11-12| 800.01
#2010-11-15| 789.67
#2010-11-16| 773.63
#2010-11-17| 780.13
#2010-11-18| 789.65
#2010-11-19| 793.40
#2010-11-22| 794.72
#2010-11-23| 780.94
#2010-11-24| 795.17
#2010-11-25| .
#2010-11-26| 793.64
#2010-11-29| 786.35
#2010-11-30| 778.91
#2010-12-01| 793.62
#2010-12-02| 798.63
#2010-12-03| 799.55
#2010-12-06| 802.67
#2010-12-07| 801.42
#2010-12-08| 804.06
#2010-12-09| 812.78
#2010-12-10| 817.12
#2010-12-13| 813.10
#2010-12-14| 809.03
#2010-12-15| 805.99
#2010-12-16| 817.83
#2010-12-17| 815.25
#2010-12-20| 818.11
#2010-12-21| 822.17
#2010-12-22| 823.42
#2010-12-23| 820.80
#2010-12-24| .
#2010-12-27| 828.43
#2010-12-28| 830.57
#2010-12-29| 830.15
#2010-12-30| 830.08
#2010-12-31| 829.07
#2011-01-03| 837.88
#2011-01-04| 841.94
#2011-01-05| 851.37
#2011-01-06| 859.73
#2011-01-07| 854.66
#2011-01-10| 853.07
#2011-01-11| 856.41
#2011-01-12| 864.06
#2011-01-13| 862.07
#2011-01-14| 864.08
#2011-01-17| .
#2011-01-18| 866.21
#2011-01-19| 851.52
#2011-01-20| 837.22
#2011-01-21| 837.59
#2011-01-24| 847.28
#2011-01-25| 857.41
#2011-01-26| 865.82
#2011-01-27| 880.87
#2011-01-28| 863.20
#2011-01-31| 870.05
#2011-02-01| 883.70
#2011-02-02| 885.48
#2011-02-03| 896.00
#2011-02-04| 911.87
#2011-02-07| 909.82
#2011-02-08| 914.85
#2011-02-09| 917.51
#2011-02-10| 881.83
#2011-02-11| 886.65
#2011-02-14| 889.92
#2011-02-15| 885.01
#2011-02-16| 884.65
#2011-02-17| 889.23
#2011-02-18| 891.38
#2011-02-21| .
#2011-02-22| 872.72
#2011-02-23| 858.32
#2011-02-24| 869.66
#2011-02-25| 883.24
#2011-02-28| 885.57
#2011-03-01| 869.09
#2011-03-02| 866.33
#2011-03-03| 881.84
#2011-03-04| 878.99
#2011-03-07| 868.86
#2011-03-08| 868.40
#2011-03-09| 850.44
#2011-03-10| 833.33
#2011-03-11| 836.73
#2011-03-14| 833.47
#2011-03-15| 821.60
#2011-03-16| 803.07
#2011-03-17| 809.71
#2011-03-18| 805.72
#2011-03-21| 812.94
#2011-03-22| 807.66
#2011-03-23| 815.01
#2011-03-24| 822.40
#2011-03-25| 818.30
#2011-03-28| 813.52
#2011-03-29| 828.00
#2011-03-30| 832.70
#2011-03-31| 832.31
#2011-04-01| 821.67
#2011-04-04| 813.43
#2011-04-05| 812.50
#2011-04-06| 829.78
#2011-04-07| 823.87
#2011-04-08| 817.70
#2011-04-11| 813.25
#2011-04-12| 802.39
#2011-04-13| 806.90
#2011-04-14| 806.57
#2011-04-15| 807.35
#2011-04-18| 799.42
#2011-04-19| 800.50
#2011-04-20| 822.96
#2011-04-21| 836.33
#2011-04-22| .
#2011-04-25| 838.09
#2011-04-26| 844.57
#2011-04-27| 849.13
#2011-04-28| 849.13
#2011-04-29| 851.43
#2011-05-02| 847.98
#2011-05-03| 838.12
#2011-05-04| 832.92
#2011-05-05| 835.66
#2011-05-06| 839.77
#2011-05-09| 846.09
#2011-05-10| 853.96
#2011-05-11| 850.21
#2011-05-12| 845.61
#2011-05-13| 839.71
#2011-05-16| 827.98
#2011-05-17| 824.26
#2011-05-18| 829.83
#2011-05-19| 834.46
#2011-05-20| 829.38
#2011-05-23| 815.44
#2011-05-24| 809.98
#2011-05-25| 816.62
#2011-05-26| 821.76
#2011-05-27| 829.34
#2011-05-30| .
#2011-05-31| 841.98
#2011-06-01| 816.14
#2011-06-02| 819.94
#2011-06-03| 806.89
#2011-06-06| 799.18
#2011-06-07| 795.72
#2011-06-08| 784.44
#2011-06-09| 781.60
#2011-06-10| 766.95
#2011-06-13| 761.97
#2011-06-14| 773.06
#2011-06-15| 754.66
#2011-06-16| 750.20
#2011-06-17| 746.35
#2011-06-20| 753.09
#2011-06-21| 767.97
#2011-06-22| 761.90
#2011-06-23| 772.59
#2011-06-24| 756.39
#2011-06-27| 763.84
#2011-06-28| 770.55
#2011-06-29| 775.15
#2011-06-30| 789.31
#2011-07-01| 804.14
#2011-07-04| .
#2011-07-05| 800.54
#2011-07-06| 801.00
#2011-07-07| 812.53
#2011-07-08| 804.93
#2011-07-11| 786.40
#2011-07-12| 776.82
#2011-07-13| 774.69
#2011-07-14| 762.32
#2011-07-15| 767.73
#2011-07-18| 763.14
#2011-07-19| 784.45
#2011-07-20| 779.10
#2011-07-21| 782.71
#2011-07-22| 792.49
#2011-07-25| 783.02
#2011-07-26| 784.62
#2011-07-27| 744.25
#2011-07-28| 749.59
#2011-07-29| 743.86
#2011-08-01| 734.96
#2011-08-02| 716.84
#2011-08-03| 726.48
#2011-08-04| 691.86
#2011-08-05| 688.52
#2011-08-08| 638.27
#2011-08-09| 664.39
#2011-08-10| 636.73
#2011-08-11| 693.54
#2011-08-12| 702.25
#2011-08-15| 726.01
#2011-08-16| 719.17
#2011-08-17| 713.51
#2011-08-18| 670.60
#2011-08-19| 662.92
#2011-08-22| 661.45
#2011-08-23| 684.98
#2011-08-24| 685.15
#2011-08-25| 669.32
#2011-08-26| 689.15
#2011-08-29| 714.78
#2011-08-30| 716.33
#2011-08-31| 717.43
#2011-09-01| 715.67
#2011-09-02| 694.89
#2011-09-05| .
#2011-09-06| 689.59
#2011-09-07| 719.79
#2011-09-08| 722.81
#2011-09-09| 702.03
#2011-09-12| 713.72
#2011-09-13| 725.65
#2011-09-14| 733.19
#2011-09-15| 742.03
#2011-09-16| 741.28
#2011-09-19| 734.57
#2011-09-20| 729.27
#2011-09-21| 706.45
#2011-09-22| 681.52
#2011-09-23| 688.99
#2011-09-26| 698.60
#2011-09-27| 709.41
#2011-09-28| 695.94
#2011-09-29| 691.99
#2011-09-30| 673.70
#2011-10-03| 658.87
#2011-10-04| 680.52
#2011-10-05| 703.59
#2011-10-06| 721.23
#2011-10-07| 713.72
#2011-10-10| 734.13
#2011-10-11| 731.66
#2011-10-12| 736.55
#2011-10-13| 745.08
#2011-10-14| 761.06
#2011-10-17| 741.85
#2011-10-18| 757.15
#2011-10-19| 736.09
#2011-10-20| 732.78
#2011-10-21| 739.81
#2011-10-24| 757.52
#2011-10-25| 746.37
#2011-10-26| 749.43
#2011-10-27| 784.10
#2011-10-28| 787.21
#2011-10-31| 770.80
#2011-11-01| 742.21
#2011-11-02| 759.75
#2011-11-03| 787.86
#2011-11-04| 788.92
#2011-11-07| 790.88
#2011-11-08| 798.66
#2011-11-09| 770.75
#2011-11-10| 788.59
#2011-11-11| 808.74
#2011-11-14| 810.06
#2011-11-15| 816.61
#2011-11-16| 806.49
#2011-11-17| 792.69
#2011-11-18| 786.07
#2011-11-21| 767.04
#2011-11-22| 765.32
#2011-11-23| 738.29
#2011-11-24| .
#2011-11-25| 737.58
#2011-11-28| 766.35
#2011-11-29| 748.21
#2011-11-30| 781.27
#2011-12-01| 779.42
#2011-12-02| 777.71
#2011-12-05| 787.03
#2011-12-06| 786.68
#2011-12-07| 787.00
#2011-12-08| 771.84
#2011-12-09| 786.17
#2011-12-12| 775.06
#2011-12-13| 766.14
#2011-12-14| 749.60
#2011-12-15| 747.38
#2011-12-16| 745.45
#2011-12-19| 733.44
#2011-12-20| 762.98
#2011-12-21| 748.30
#2011-12-22| 762.58
#2011-12-23| 772.39
#2011-12-26| .
#2011-12-27| 774.91
#2011-12-28| 761.76
#2011-12-29| 766.70
#2011-12-30| 762.17
#2012-01-02| .
#2012-01-03| 777.50
#2012-01-04| 783.31
#2012-01-05| 785.12
#2012-01-06| 786.65
#2012-01-09| 791.58
#2012-01-10| 789.77
#2012-01-11| 795.24
#2012-01-12| 799.93
#2012-01-13| 796.98
#2012-01-16| .
#2012-01-17| 804.70
#2012-01-18| 816.43
#2012-01-19| 830.71
#2012-01-20| 829.60
#2012-01-23| 829.26
#2012-01-24| 836.68
#2012-01-25| 827.97
#2012-01-26| 819.73
#2012-01-27| 811.78
#2012-01-30| 814.40
#2012-01-31| 817.89
#2012-02-01| 827.41
#2012-02-02| 832.03
#2012-02-03| 846.96
#2012-02-06| 849.96
#2012-02-07| 855.17
#2012-02-08| 858.32
#2012-02-09| 854.81
#2012-02-10| 849.13
#2012-02-13| 852.43
#2012-02-14| 852.74
#2012-02-15| 853.61
#2012-02-16| 864.56
#2012-02-17| 867.33
#2012-02-20| .
#2012-02-21| 866.96
#2012-02-22| 860.49
#2012-02-23| 867.77
#2012-02-24| 866.46
#2012-02-27| 866.52
#2012-02-28| 862.80
#2012-02-29| 851.18
#2012-03-01| 853.49
#2012-03-02| 850.49
#2012-03-05| 842.78
#2012-03-06| 834.50
#2012-03-07| 842.40
#2012-03-08| 852.22
#2012-03-09| 857.02
#2012-03-12| 855.90
#2012-03-13| 872.38
#2012-03-14| 871.57
#2012-03-15| 870.62
#2012-03-16| 874.32
#2012-03-19| 878.25
#2012-03-20| 883.19
#2012-03-21| 881.64
#2012-03-22| 877.43
#2012-03-23| 883.58
#2012-03-26| 898.74
#2012-03-27| 901.26
#2012-03-28| 901.69
#2012-03-29| 902.42
#2012-03-30| 906.21
#2012-04-02| 907.03
#2012-04-03| 897.20
#2012-04-04| 879.57
#2012-04-05| 869.64
#2012-04-06| .
#2012-04-09| 857.81
#2012-04-10| 841.71
#2012-04-11| 856.14
#2012-04-12| 862.73
#2012-04-13| 850.86
#2012-04-16| 846.23
#2012-04-17| 862.79
#2012-04-18| 858.57
#2012-04-19| 857.74
#2012-04-20| 846.48
#2012-04-23| 837.02
#2012-04-24| 835.08
#2012-04-25| 848.48
#2012-04-26| 853.59
#2012-04-27| 865.82
#2012-04-30| 867.98
#2012-05-01| 863.54
#2012-05-02| 857.38
#2012-05-03| 847.82
#2012-05-04| 825.06
#2012-05-07| 821.94
#2012-05-08| 809.16
#2012-05-09| 809.73
#2012-05-10| 755.26
#2012-05-11| 748.31
#2012-05-14| 749.44
#2012-05-15| 743.52
#2012-05-16| 740.18
#2012-05-17| 732.03
#2012-05-18| 725.73
#2012-05-21| 741.74
#2012-05-22| 742.18
#2012-05-23| 738.53
#2012-05-24| 723.31
#2012-05-25| 724.27
#2012-05-28| .
#2012-05-29| 736.09
#2012-05-30| 725.52
#2012-05-31| 723.89
#2012-06-01| 704.74
#2012-06-04| 704.59
#2012-06-05| 712.05
#2012-06-06| 735.76
#2012-06-07| 727.85
#2012-06-08| 735.70
#2012-06-11| 720.70
#2012-06-12| 733.18
#2012-06-13| 726.72
#2012-06-14| 732.37
#2012-06-15| 742.00
#2012-06-18| 744.94
#2012-06-19| 746.90
#2012-06-20| 756.43
#2012-06-21| 729.88
#2012-06-22| 738.68
#2012-06-25| 724.92
#2012-06-26| 722.43
#2012-06-27| 723.83
#2012-06-28| 715.02
#2012-06-29| 743.02
#2012-07-02| 738.98
#2012-07-03| 746.54
#2012-07-04| .
#2012-07-05| 740.98
#2012-07-06| 726.07
#2012-07-09| 718.14
#2012-07-10| 707.67
#2012-07-11| 703.13
#2012-07-12| 691.20
#2012-07-13| 700.29
#2012-07-16| 694.36
#2012-07-17| 696.03
#2012-07-18| 718.10
#2012-07-19| 724.16
#2012-07-20| 708.94
#2012-07-23| 695.76
#2012-07-24| 668.36
#2012-07-25| 680.06
#2012-07-26| 681.99
#2012-07-27| 698.31
#2012-07-30| 699.06
#2012-07-31| 700.75
#2012-08-01| 700.52
#2012-08-02| 691.32
#2012-08-03| 709.40
#2012-08-06| 723.67
#2012-08-07| 743.17
#2012-08-08| 743.26
#2012-08-09| 760.17
#2012-08-10| 755.84
#2012-08-13| 748.20
#2012-08-14| 739.25
#2012-08-15| 748.38
#2012-08-16| 795.94
#2012-08-17| 799.23
#2012-08-20| 794.34
#2012-08-21| 799.75
#2012-08-22| 797.58
#2012-08-23| 793.35
#2012-08-24| 795.53
#2012-08-27| 800.78
#2012-08-28| 800.35
#2012-08-29| 802.80
#2012-08-30| 788.12
#2012-08-31| 794.73
#2012-09-03| .
#2012-09-04| 792.73
#2012-09-05| 788.93
#2012-09-06| 820.53
#2012-09-07| 821.20
#2012-09-10| 807.02
#2012-09-11| 807.93
#2012-09-12| 812.71
#2012-09-13| 824.66
#2012-09-14| 834.80
#2012-09-17| 823.65
#2012-09-18| 819.70
#2012-09-19| 823.16
#2012-09-20| 821.79
#2012-09-21| 819.39
#2012-09-24| 815.46
#2012-09-25| 806.69
#2012-09-26| 800.88
#2012-09-27| 814.08
#2012-09-28| 816.84
#2012-10-01| 813.45
#2012-10-02| 814.39
#2012-10-03| 818.20
#2012-10-04| 817.49
#2012-10-05| 814.95
#2012-10-08| 814.32
#2012-10-09| 806.60
#2012-10-10| 789.81
#2012-10-11| 789.69
#2012-10-12| 790.75
#2012-10-15| 795.93
#2012-10-16| 811.07
#2012-10-17| 806.61
#2012-10-18| 803.56
#2012-10-19| 786.99
#2012-10-22| 790.53
#2012-10-23| 784.34
#2012-10-24| 757.65
#2012-10-25| 746.34
#2012-10-26| 749.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 740.29
#2012-11-01| 757.83
#2012-11-02| 750.21
#2012-11-05| 755.75
#2012-11-06| 761.17
#2012-11-07| 750.85
#2012-11-08| 737.32
#2012-11-09| 738.04
#2012-11-12| 738.57
#2012-11-13| 735.31
#2012-11-14| 754.02
#2012-11-15| 759.31
#2012-11-16| 758.35
#2012-11-19| 770.95
#2012-11-20| 772.67
#2012-11-21| 776.98
#2012-11-22| .
#2012-11-23| 792.01
#2012-11-26| 798.32
#2012-11-27| 803.77
#2012-11-28| 805.14
#2012-11-29| 811.91
#2012-11-30| 808.34
#2012-12-03| 810.95
#2012-12-04| 815.60
#2012-12-05| 819.27
#2012-12-06| 829.53
#2012-12-07| 826.79
#2012-12-10| 840.43
#2012-12-11| 840.82
#2012-12-12| 838.58
#2012-12-13| 839.09
#2012-12-14| 839.73
#2012-12-17| 849.46
#2012-12-18| 865.16
#2012-12-19| 858.89
#2012-12-20| 859.94
#2012-12-21| 849.95
#2012-12-24| 846.45
#2012-12-25| 846.45
#2012-12-26| 847.59
#2012-12-27| 840.84
#2012-12-28| 831.09
#2012-12-31| 842.03
#2013-01-01| 842.03
#2013-01-02| 869.59
#2013-01-03| 867.48
#2013-01-04| 870.17
#2013-01-07| 863.99
#2013-01-08| 859.76
#2013-01-09| 857.52
#2013-01-10| 864.46
#2013-01-11| 866.88
#2013-01-14| 879.80
#2013-01-15| 881.88
#2013-01-16| 883.12
#2013-01-17| 880.85
#2013-01-18| 881.44
#2013-01-21| 881.44
#2013-01-22| 877.87
#2013-01-23| 870.90
#2013-01-24| 883.56
#2013-01-25| 891.42
#2013-01-28| 888.35
#2013-01-29| 877.23
#2013-01-30| 868.81
#2013-01-31| 872.31
#2013-02-01| 879.88
#2013-02-04| 877.91
#2013-02-05| 888.42
#2013-02-06| 893.42
#2013-02-07| 891.88
#2013-02-08| 889.88
#2013-02-11| 893.03
#2013-02-12| 885.27
#2013-02-13| 892.29
#2013-02-14| 891.04
#2013-02-15| 890.16
#2013-02-18| 890.16
#2013-02-19| 906.44
#2013-02-20| 888.96
#2013-02-21| 875.71
#2013-02-22| 882.74
#2013-02-25| 866.22
#2013-02-26| 864.86
#2013-02-27| 877.42
#2013-02-28| 876.22
#2013-03-01| 874.29
#2013-03-04| 870.22
#2013-03-05| 884.16
#2013-03-06| 896.95
#2013-03-07| 903.62
#2013-03-08| 904.47
#2013-03-11| 905.61
#2013-03-12| 899.52
#2013-03-13| 895.50
#2013-03-14| 896.65
#2013-03-15| 904.15
#2013-03-18| 895.51
#2013-03-19| 887.52
#2013-03-20| 895.78
#2013-03-21| 870.10
#2013-03-22| 868.16
#2013-03-25| 871.55
#2013-03-26| 871.50
#2013-03-27| 872.25
#2013-03-28| 875.93
#2013-03-29| 875.93
#2013-04-01| 871.77
#2013-04-02| 882.67
#2013-04-03| 880.12
#2013-04-04| 880.14
#2013-04-05| 859.17
#2013-04-08| 860.50
#2013-04-09| 871.90
#2013-04-10| 890.76
#2013-04-11| 897.09
#2013-04-12| 890.22
#2013-04-15| 869.10
#2013-04-16| 874.17
#2013-04-17| 855.54
#2013-04-18| 851.56
#2013-04-19| 846.50
#2013-04-22| 850.81
#2013-04-23| 863.97
#2013-04-24| 844.24
#2013-04-25| 857.11
#2013-04-26| 857.23
#2013-04-29| 869.31
#2013-04-30| 870.27
#2013-05-01| 849.46
#2013-05-02| 860.46
#2013-05-03| 868.93
#2013-05-06| 871.18
#2013-05-07| 857.83
#2013-05-08| 869.83
#2013-05-09| 873.08
#2013-05-10| 881.29
#2013-05-13| 884.97
#2013-05-14| 888.30
#2013-05-15| 888.60
#2013-05-16| 959.76
#2013-05-17| 972.33
#2013-05-20| 966.31
#2013-05-21| 966.20
#2013-05-22| 943.10
#2013-05-23| 946.38
#2013-05-24| 946.84
#2013-05-27| 946.84
#2013-05-28| 959.85
#2013-05-29| 966.54
#2013-05-30| 974.83
#2013-05-31| 962.89
#2013-06-03| 970.32
#2013-06-04| 966.45
#2013-06-05| 961.82
#2013-06-06| 971.67
#2013-06-07| 975.13
#2013-06-10| 970.29
#2013-06-11| 957.24
#2013-06-12| 952.78
#2013-06-13| 969.18
#2013-06-14| 960.05
#2013-06-17| 978.26
#2013-06-18| 983.37
#2013-06-19| 975.94
#2013-06-20| 960.71
#2013-06-21| 961.00
#2013-06-24| 943.62
#2013-06-25| 945.95
#2013-06-26| 958.74
#2013-06-27| 969.80
#2013-06-28| 961.09
#2013-07-01| 969.43
#2013-07-02| 966.04
#2013-07-03| 972.39
#2013-07-04| 972.39
#2013-07-05| 976.66
#2013-07-08| 976.91
#2013-07-09| 993.21
#2013-07-10|1002.69
#2013-07-11|1021.80
#2013-07-12|1027.60
#2013-07-15|1028.56
#2013-07-16|1021.64
#2013-07-17|1021.56
#2013-07-18|1026.70
#2013-07-19|1028.47
#2013-07-22|1024.96
#2013-07-23|1021.80
#2013-07-24|1019.55
#2013-07-25|1020.04
#2013-07-26|1017.88
#2013-07-29|1013.73
#2013-07-30|1026.09
#2013-07-31|1023.14
#2013-08-01|1037.30
#2013-08-02|1044.23
#2013-08-05|1048.02
#2013-08-06|1042.45
#2013-08-07|1040.01
#2013-08-08|1047.19
#2013-08-09|1038.13
#2013-08-12|1046.67
#2013-08-13|1049.90
#2013-08-14|1050.97
#2013-08-15| 994.61
#2013-08-16| 989.49
#2013-08-19| 985.00
#2013-08-20| 985.18
#2013-08-21| 976.54
#2013-08-22| 977.66
#2013-08-23| 975.21
#2013-08-26| 972.60
#2013-08-27| 953.83
#2013-08-28| 954.24
#2013-08-29| 955.77
#2013-08-30| 949.58
#2013-09-02| 949.58
#2013-09-03| 956.60
#2013-09-04| 970.82
#2013-09-05| 971.12
#2013-09-06| 967.60
#2013-09-09| 982.91
#2013-09-10| 992.11
#2013-09-11|1000.85
#2013-09-12| 994.43
#2013-09-13| 996.21
#2013-09-16| 997.12
#2013-09-17|1001.27
#2013-09-18|1017.93
#2013-09-19|1012.21
#2013-09-20|1006.81
#2013-09-23| 998.74
#2013-09-24| 993.84
#2013-09-25|1002.65
#2013-09-26| 985.72
#2013-09-27| 971.64
#2013-09-30| 971.43
#2013-10-01| 977.39
#2013-10-02| 978.40
#2013-10-03| 966.94
#2013-10-04| 974.75
#2013-10-07| 968.48
#2013-10-08| 953.45
#2013-10-09| 947.87
#2013-10-10| 969.19
#2013-10-11| 977.28
#2013-10-14| 980.82
#2013-10-15| 971.50
#2013-10-16| 971.79
#2013-10-17| 967.86
#2013-10-18| 976.15
#2013-10-21| 977.85
#2013-10-22| 971.04
#2013-10-23| 972.85
#2013-10-24| 973.32
#2013-10-25| 973.97
#2013-10-28| 975.28
#2013-10-29| 987.37
#2013-10-30| 977.92
#2013-10-31| 969.89
#2013-11-01| 970.06
#2013-11-04| 973.05
#2013-11-05| 980.81
#2013-11-06| 987.88
#2013-11-07| 978.99
#2013-11-08| 995.26
#2013-11-11| 994.05
#2013-11-12|1003.86
#2013-11-13|1012.78
#2013-11-14| 944.05
#2013-11-15| 952.63
#2013-11-18| 943.02
#2013-11-19| 945.29
#2013-11-20| 941.18
#2013-11-21| 953.13
#2013-11-22| 955.50
#2013-11-25| 947.64
#2013-11-26| 945.96
#2013-11-27| 948.84
#2013-11-28| 948.84
#2013-11-29| 947.78
#2013-12-02| 942.21
#2013-12-03| 944.72
#2013-12-04| 945.05
#2013-12-05| 936.62
#2013-12-06| 954.45
#2013-12-09| 952.72
#2013-12-10| 952.39
#2013-12-11| 939.01
#2013-12-12| 926.35
#2013-12-13| 918.43
#2013-12-16| 933.94
#2013-12-17| 942.62
#2013-12-18| 947.54
#2013-12-19| 949.65
#2013-12-20| 954.56
#2013-12-23| 969.61
#2013-12-24| 974.57
#2013-12-25| 974.57
#2013-12-26| 978.53
#2013-12-27| 986.51
#2013-12-30| 993.53
#2013-12-31| 999.57
#2014-01-01| 999.57
#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|1026.54
#2014-02-27|1029.92
#2014-02-28|1024.37
#2014-03-03|1015.28
#2014-03-04|1028.72
#2014-03-05|1031.74
#2014-03-06|1030.03
#2014-03-07|1028.03
#2014-03-10|1023.61
#2014-03-11|1016.81
#2014-03-12|1022.84
#2014-03-13|1009.05
#2014-03-14|1003.36
#2014-03-17|1013.08
#2014-03-18|1021.04
#2014-03-19|1021.86
#2014-03-20|1032.09
#2014-03-21|1026.25
#2014-03-24|1019.77
#2014-03-25|1044.60
#2014-03-26|1041.68
#2014-03-27|1032.03
#2014-03-28|1040.55
#2014-03-31|1048.18
#2014-04-01|1077.33
#2014-04-02|1078.41
#2014-04-03|1082.09
#2014-04-04|1062.92
#2014-04-07|1061.82
#2014-04-08|1065.98
#2014-04-09|1074.60
#2014-04-10|1049.62
#2014-04-11|1037.51
#2014-04-14|1051.32
#2014-04-15|1054.13
#2014-04-16|1061.04
#2014-04-17|1069.46
#2014-04-18| .
#2014-04-21|1074.92
#2014-04-22|1082.26
#2014-04-23|1077.94
#2014-04-24|1072.47
#2014-04-25|1054.94
#2014-04-28|1055.20
#2014-04-29|1062.33
#2014-04-30|1064.51
#2014-05-01|1060.77
#2014-05-02|1060.73
#2014-05-05|1061.49
#2014-05-06|1052.41
#2014-05-07|1058.53
#2014-05-08|1061.07
#2014-05-09|1060.64
#2014-05-12|1074.54
#2014-05-13|1064.83
#2014-05-14|1060.04
#2014-05-15|1092.55
#2014-05-16|1096.47
#2014-05-19|1101.56
#2014-05-20|1091.93
#2014-05-21|1105.06
#2014-05-22|1104.56
#2014-05-23|1110.70
#2014-05-26| .
#2014-05-27|1120.11
#2014-05-28|1123.34
#2014-05-29|1122.92
#2014-05-30|1118.13
#2014-06-02|1121.90
#2014-06-03|1117.78
#2014-06-04|1113.77
#2014-06-05|1122.55
#2014-06-06|1128.08
#2014-06-09|1126.94
#2014-06-10|1133.43
#2014-06-11|1132.44
#2014-06-12|1117.06
#2014-06-13|1120.35
#2014-06-16|1116.70
#2014-06-17|1118.77
#2014-06-18|1123.16
#2014-06-19|1123.92
#2014-06-20|1127.91
#2014-06-23|1123.86
#2014-06-24|1117.14
#2014-06-25|1122.82
#2014-06-26|1119.99
#2014-06-27|1126.35
#2014-06-30|1130.40
#2014-07-01|1139.09
#2014-07-02|1142.22
#2014-07-03|1150.09
#2014-07-04| .
#2014-07-07|1148.47
#2014-07-08|1135.43
#2014-07-09|1146.50
#2014-07-10|1142.82
#2014-07-11|1144.48
#2014-07-14|1142.89
#2014-07-15|1148.14
#2014-07-16|1154.74
#2014-07-17|1141.39
#2014-07-18|1154.45
#2014-07-21|1154.19
#2014-07-22|1162.42
#2014-07-23|1147.35
#2014-07-24|1154.09
#2014-07-25|1155.75
#2014-07-28|1157.17
#2014-07-29|1134.99
#2014-07-30|1132.64
#2014-07-31|1116.05
#2014-08-01|1107.08
#2014-08-04|1115.17
#2014-08-05|1105.52
#2014-08-06|1104.56
#2014-08-07|1099.06
#2014-08-08|1108.99
#2014-08-11|1116.48
#2014-08-12|1113.45
#2014-08-13|1117.52
#2014-08-14|1097.77
#2014-08-15|1093.27
#2014-08-18|1101.54
#2014-08-19|1105.47
#2014-08-20|1112.10
#2014-08-21|1118.37
#2014-08-22|1111.33
#2014-08-25|1112.38
#2014-08-26|1116.72
#2014-08-27|1111.50
#2014-08-28|1112.85
#2014-08-29|1119.60
#2014-09-01| .
#2014-09-02|1117.60
#2014-09-03|1120.08
#2014-09-04|1115.50
#2014-09-05|1121.09
#2014-09-08|1123.09
#2014-09-09|1115.92
#2014-09-10|1122.93
#2014-09-11|1131.60
#2014-09-12|1127.38
#2014-09-15|1121.34
#2014-09-16|1128.14
#2014-09-17|1127.81
#2014-09-18|1130.59
#2014-09-19|1123.82
#2014-09-22|1113.05
#2014-09-23|1101.92
#2014-09-24|1113.97
#2014-09-25|1097.04
#2014-09-26|1113.15
#2014-09-29|1112.87
#2014-09-30|1116.86
#2014-10-01|1105.17
#2014-10-02|1104.00
#2014-10-03|1114.53
#2014-10-06|1106.83
#2014-10-07|1087.11
#2014-10-08|1092.70
#2014-10-09|1070.65
#2014-10-10|1031.37
#2014-10-13|1014.35
#2014-10-14|1019.64
#2014-10-15|1019.42
#2014-10-16|1015.82
#2014-10-17|1035.41
#2014-10-20|1030.62
#2014-10-21|1056.21
#2014-10-22|1044.09
#2014-10-23|1059.33
#2014-10-24|1064.79
#2014-10-27|1068.66
#2014-10-28|1089.34
#2014-10-29|1089.91
#2014-10-30|1093.74
#2014-10-31|1109.40
#2014-11-03|1114.45
#2014-11-04|1127.77
#2014-11-05|1133.16
#2014-11-06|1134.72
#2014-11-07|1138.27
#2014-11-10|1133.51
#2014-11-11|1129.72
#2014-11-12|1129.95
#2014-11-13|1142.68
#2014-11-14|1164.55
#2014-11-17|1167.93
#2014-11-18|1175.34
#2014-11-19|1175.75
#2014-11-20|1183.61
#2014-11-21|1188.74
#2014-11-24|1195.83
#2014-11-25|1201.84
#2014-11-26|1205.71
#2014-11-27| .
#2014-11-28|1211.29
#2014-12-01|1205.93
#2014-12-02|1212.68
#2014-12-03|1223.56
#2014-12-04|1216.07
#2014-12-05|1210.22
#2014-12-08|1197.65
#2014-12-09|1206.98
#2014-12-10|1183.42
#2014-12-11|1187.67
#2014-12-12|1175.50
#2014-12-15|1169.75
#2014-12-16|1166.77
#2014-12-17|1182.54
#2014-12-18|1218.37
#2014-12-19|1227.68
#2014-12-22|1243.04
#2014-12-23|1248.66
#2014-12-24|1252.14
#2014-12-25| .
#2014-12-26|1253.85
#2014-12-29|1255.93
#2014-12-30|1251.85
#2014-12-31|1231.67
#2015-01-01| .
#2015-01-02|1230.97
#2015-01-05|1208.43
#2015-01-06|1200.73
#2015-01-07|1212.44
#2015-01-08|1228.59
#2015-01-09|1234.81
#2015-01-12|1237.20
#2015-01-13|1237.27
#2015-01-14|1231.54
#2015-01-15|1210.75
#2015-01-16|1223.18
#2015-01-19| .
#2015-01-20|1233.41
#2015-01-21|1228.83
#2015-01-22|1247.79
#2015-01-23|1241.32
#2015-01-26|1236.34
#2015-01-27|1210.54
#2015-01-28|1203.64
#2015-01-29|1213.54
#2015-01-30|1185.95
#2015-02-02|1203.22
#2015-02-03|1218.06
#2015-02-04|1203.26
#2015-02-05|1223.10
#2015-02-06|1226.02
#2015-02-09|1225.59
#2015-02-10|1241.67
#2015-02-11|1225.54
#2015-02-12|1302.50
#2015-02-13|1305.07
#2015-02-16| .
#2015-02-17|1299.24
#2015-02-18|1301.88
#2015-02-19|1298.36
#2015-02-20|1308.74
#2015-02-23|1305.55
#2015-02-24|1308.15
#2015-02-25|1302.88
#2015-02-26|1314.11
#2015-02-27|1300.74
#2015-03-02|1324.86
#2015-03-03|1303.58
#2015-03-04|1295.72
#2015-03-05|1294.19
#2015-03-06|1276.87
#2015-03-09|1286.21
#2015-03-10|1256.48
#2015-03-11|1244.28
#2015-03-12|1246.94
#2015-03-13|1235.78
#2015-03-16|1255.00
#2015-03-17|1246.30
#2015-03-18|1253.09
#2015-03-19|1250.86
#2015-03-20|1260.57
#2015-03-23|1259.55
#2015-03-24|1243.90
#2015-03-25|1217.34
#2015-03-26|1204.97
#2015-03-27|1210.46
#2015-03-30|1232.67
#2015-03-31|1231.47
#2015-04-01|1219.86
#2015-04-02|1212.59
#2015-04-03| .
#2015-04-06|1215.17
#2015-04-07|1219.38
#2015-04-08|1225.14
#2015-04-09|1230.99
#2015-04-10|1243.65
#2015-04-13|1239.83
#2015-04-14|1235.41
#2015-04-15|1251.84
#2015-04-16|1263.50
#2015-04-17|1237.07
#2015-04-20|1257.92
#2015-04-21|1266.19
#2015-04-22|1264.65
#2015-04-23|1271.66
#2015-04-24|1276.15
#2015-04-27|1277.81
#2015-04-28|1290.07
#2015-04-29|1271.96
#2015-04-30|1261.36
#2015-05-01|1277.06
#2015-05-04|1279.42
#2015-05-05|1261.50
#2015-05-06|1265.40
#2015-05-07|1262.97
#2015-05-08|1279.19
#2015-05-11|1280.02
#2015-05-12|1276.16
#2015-05-13|1280.37
#2015-05-14|1277.18
#2015-05-15|1289.89
#2015-05-18|1298.43
#2015-05-19|1298.23
#2015-05-20|1295.81
#2015-05-21|1291.27
#2015-05-22|1285.55
#2015-05-25| .
#2015-05-26|1270.63
#2015-05-27|1283.64
#2015-05-28|1285.14
#2015-05-29|1281.87
#2015-06-01|1276.91
#2015-06-02|1273.58
#2015-06-03|1275.89
#2015-06-04|1258.33
#2015-06-05|1258.94
#2015-06-08|1248.41
#2015-06-09|1246.60
#2015-06-10|1264.78
#2015-06-11|1268.35
#2015-06-12|1255.76
#2015-06-15|1250.86
#2015-06-16|1262.97
#2015-06-17|1269.48
#2015-06-18|1282.58
#2015-06-19|1273.96
#2015-06-22|1274.75
#2015-06-23|1270.18
#2015-06-24|1256.85
#2015-06-25|1251.76
#2015-06-26|1243.53
#2015-06-29|1211.33
#2015-06-30|1209.17
#2015-07-01|1213.94
#2015-07-02|1212.57
#2015-07-03| .
#2015-07-06|1204.97
#2015-07-07|1210.64
#2015-07-08|1194.26
#2015-07-09|1190.81
#2015-07-10|1205.98
#2015-07-13|1222.90
#2015-07-14|1231.46
#2015-07-15|1232.83
#2015-07-16|1241.17
#2015-07-17|1232.64
#2015-07-20|1226.44
#2015-07-21|1220.33
#2015-07-22|1211.17
#2015-07-23|1229.05
#2015-07-24|1240.33
#2015-07-27|1231.17
#2015-07-28|1234.59
#2015-07-29|1243.13
#2015-07-30|1243.44
#2015-07-31|1248.79
#2015-08-03|1239.81
#2015-08-04|1230.97
#2015-08-05|1244.22
#2015-08-06|1238.27
#2015-08-07|1235.51
#2015-08-10|1255.00
#2015-08-11|1229.48
#2015-08-12|1229.62
#2015-08-13|1249.78
#2015-08-14|1261.68
#2015-08-17|1259.15
#2015-08-18|1239.92
#2015-08-19|1225.10
#2015-08-20|1191.04
#2015-08-21|1165.93
#2015-08-24|1114.74
#2015-08-25|1093.74
#2015-08-26|1138.20
#2015-08-27|1160.59
#2015-08-28|1159.35
#2015-08-31|1154.55
#2015-09-01|1122.10
#2015-09-02|1143.12
#2015-09-03|1153.50
#2015-09-04|1140.36
#2015-09-07| .
#2015-09-08|1176.24
#2015-09-09|1160.67
#2015-09-10|1171.13
#2015-09-11|1159.98
#2015-09-14|1149.69
#2015-09-15|1162.93
#2015-09-16|1170.06
#2015-09-17|1161.96
#2015-09-18|1144.86
#2015-09-21|1145.27
#2015-09-22|1126.58
#2015-09-23|1129.81
#2015-09-24|1132.83
#2015-09-25|1150.17
#2015-09-28|1133.57
#2015-09-29|1135.54
#2015-09-30|1160.61
#2015-10-01|1149.87
#2015-10-02|1158.14
#2015-10-05|1200.61
#2015-10-06|1209.51
#2015-10-07|1223.05
#2015-10-08|1236.38
#2015-10-09|1232.27
#2015-10-12|1234.06
#2015-10-13|1225.43
#2015-10-14|1224.03
#2015-10-15|1231.94
#2015-10-16|1236.61
#2015-10-19|1235.11
#2015-10-20|1244.95
#2015-10-21|1233.35
#2015-10-22|1264.79
#2015-10-23|1279.60
#2015-10-26|1264.13
#2015-10-27|1271.63
#2015-10-28|1290.99
#2015-10-29|1278.28
#2015-10-30|1269.11
#2015-11-02|1271.66
#2015-11-03|1270.76
#2015-11-04|1258.17
#2015-11-05|1260.21
#2015-11-06|1261.90
#2015-11-09|1244.90
#2015-11-10|1238.27
#2015-11-11|1233.41
#2015-11-12|1227.05
#2015-11-13|1174.81
#2015-11-16|1200.03
#2015-11-17|1203.04
#2015-11-18|1218.71
#2015-11-19|1228.07
#2015-11-20|1235.23
#2015-11-23|1232.84
#2015-11-24|1225.79
#2015-11-25|1225.02
#2015-11-26| .
#2015-11-27|1226.40
#2015-11-30|1223.87
#2015-12-01|1235.69
#2015-12-02|1230.69
#2015-12-03|1205.13
#2015-12-04|1227.10
#2015-12-07|1223.60
#2015-12-08|1211.38
#2015-12-09|1193.83
#2015-12-10|1190.94
#2015-12-11|1176.48
#2015-12-14|1179.05
#2015-12-15|1192.19
#2015-12-16|1209.87
#2015-12-17|1189.75
#2015-12-18|1172.36
#2015-12-21|1182.37
#2015-12-22|1194.14
#2015-12-23|1214.18
#2015-12-24|1215.01
#2015-12-25| .
#2015-12-28|1209.71
#2015-12-29|1227.75
#2015-12-30|1219.11
#2015-12-31|1204.80
#2016-01-01| .
#2016-01-04|1185.09
#2016-01-05|1180.52
#2016-01-06|1163.76
#2016-01-07|1136.03
#2016-01-08|1115.68
#2016-01-11|1132.31
#2016-01-12|1138.03
#2016-01-13|1109.01
#2016-01-14|1113.92
#2016-01-15|1076.15
#2016-01-18| .
#2016-01-19|1080.14
#2016-01-20|1049.81
#2016-01-21|1051.45
#2016-01-22|1072.80
#2016-01-25|1064.29
#2016-01-26|1091.87
#2016-01-27|1082.85
#2016-01-28|1062.99
#2016-01-29|1096.18
#2016-02-01|1089.24
#2016-02-02|1054.20
#2016-02-03|1064.70
#2016-02-04|1082.03
#2016-02-05|1051.88
#2016-02-08|1042.55
#2016-02-09|1037.53
#2016-02-10|1030.30
#2016-02-11|1086.51
#2016-02-12|1106.51
#2016-02-15| .
#2016-02-16|1140.33
#2016-02-17|1168.22
#2016-02-18|1165.66
#2016-02-19|1173.24
#2016-02-22|1181.25
#2016-02-23|1166.58
#2016-02-24|1174.99
#2016-02-25|1186.60
#2016-02-26|1183.73
#2016-02-29|1177.36
#2016-03-01|1200.05
#2016-03-02|1204.68
#2016-03-03|1201.55
#2016-03-04|1201.51
#2016-03-07|1213.35
#2016-03-08|1203.03
#2016-03-09|1223.04
#2016-03-10|1214.28
#2016-03-11|1235.93
#2016-03-14|1229.25
#2016-03-15|1224.24
#2016-03-16|1233.34
#2016-03-17|1249.82
#2016-03-18|1255.07
#2016-03-21|1251.05
#2016-03-22|1257.34
#2016-03-23|1239.16
#2016-03-24|1241.48
#2016-03-25| .
#2016-03-28|1241.48
#2016-03-29|1252.41
#2016-03-30|1265.02
#2016-03-31|1266.59
#2016-04-01|1272.22
#2016-04-04|1259.87
#2016-04-05|1240.09
#2016-04-06|1256.19
#2016-04-07|1237.85
#2016-04-08|1240.30
#2016-04-11|1237.94
#2016-04-12|1235.06
#2016-04-13|1260.56
#2016-04-14|1257.16
#2016-04-15|1247.14
#2016-04-18|1255.54
#2016-04-19|1260.10
#2016-04-20|1264.85
#2016-04-21|1258.66
#2016-04-22|1261.71
#2016-04-25|1262.17
#2016-04-26|1259.47
#2016-04-27|1269.37
#2016-04-28|1246.39
#2016-04-29|1230.51
#2016-05-02|1226.94
#2016-05-03|1202.82
#2016-05-04|1185.92
#2016-05-05|1179.12
#2016-05-06|1185.95
#2016-05-09|1185.97
#2016-05-10|1207.70
#2016-05-11|1195.46
#2016-05-12|1194.92
#2016-05-13|1189.03
#2016-05-16|1207.45
#2016-05-17|1193.65
#2016-05-18|1194.81
#2016-05-19|1216.83
#2016-05-20|1235.33
#2016-05-23|1235.18
#2016-05-24|1257.88
#2016-05-25|1270.09
#2016-05-26|1271.86
#2016-05-27|1275.89
#2016-05-30| .
#2016-05-31|1284.35
#2016-06-01|1279.51
#2016-06-02|1288.60
#2016-06-03|1289.43
#2016-06-06|1289.92
#2016-06-07|1295.08
#2016-06-08|1296.60
#2016-06-09|1295.21
#2016-06-10|1284.61
#2016-06-13|1275.34
#2016-06-14|1278.94
#2016-06-15|1270.58
#2016-06-16|1278.27
#2016-06-17|1281.28
#2016-06-20|1280.02
#2016-06-21|1278.66
#2016-06-22|1276.78
#2016-06-23|1299.03
#2016-06-24|1231.38
#2016-06-27|1203.31
#2016-06-28|1223.97
#2016-06-29|1246.88
#2016-06-30|1269.30
#2016-07-01|1270.45
#2016-07-04| .
#2016-07-05|1259.04
#2016-07-06|1273.73
#2016-07-07|1277.59
#2016-07-08|1304.29
#2016-07-11|1310.80
#2016-07-12|1322.70
#2016-07-13|1325.00
#2016-07-14|1325.24
#2016-07-15|1326.57
#2016-07-18|1329.46
#2016-07-19|1331.51
#2016-07-20|1355.92
#2016-07-21|1352.58
#2016-07-22|1360.22
#2016-07-25|1362.35
#2016-07-26|1367.46
#2016-07-27|1362.08
#2016-07-28|1363.13
#2016-07-29|1363.99
#2016-08-01|1370.33
#2016-08-02|1363.29
#2016-08-03|1369.38
#2016-08-04|1373.11
#2016-08-05|1388.52
#2016-08-08|1389.85
#2016-08-09|1389.25
#2016-08-10|1386.76
#2016-08-11|1391.53
#2016-08-12|1387.89
#2016-08-15|1403.02
#2016-08-16|1395.83
#2016-08-17|1381.29
#2016-08-18|1376.61
#2016-08-19|1379.92
#2016-08-22|1381.83
#2016-08-23|1395.03
#2016-08-24|1393.82
#2016-08-25|1401.38
#2016-08-26|1399.78
#2016-08-29|1409.83
#2016-08-30|1409.08
#2016-08-31|1403.95
#2016-09-01|1409.20
#2016-09-02|1419.00
#2016-09-05| .
#2016-09-06|1421.28
#2016-09-07|1417.19
#2016-09-08|1406.10
#2016-09-09|1379.25
#2016-09-12|1399.88
#2016-09-13|1382.44
#2016-09-14|1380.78
#2016-09-15|1396.20
#2016-09-16|1379.50
#2016-09-19|1387.97
#2016-09-20|1388.16
#2016-09-21|1401.85
#2016-09-22|1415.36
#2016-09-23|1404.68
#2016-09-26|1394.27
#2016-09-27|1412.86
#2016-09-28|1416.47
#2016-09-29|1409.74
#2016-09-30|1421.61
#2016-10-03|1422.05
#2016-10-04|1415.88
#2016-10-05|1428.16
#2016-10-06|1425.45
#2016-10-07|1424.50
#2016-10-10|1424.51
#2016-10-11|1405.37
#2016-10-12|1380.05
#2016-10-13|1370.07
#2016-10-14|1371.49
#2016-10-17|1371.33
#2016-10-18|1382.80
#2016-10-19|1383.15
#2016-10-20|1376.23
#2016-10-21|1376.19
#2016-10-24|1389.39
#2016-10-25|1378.44
#2016-10-26|1388.85
#2016-10-27|1383.70
#2016-10-28|1389.88
#2016-10-31|1398.37
#2016-11-01|1393.62
#2016-11-02|1389.40
#2016-11-03|1387.30
#2016-11-04|1388.34
#2016-11-07|1420.75
#2016-11-08|1426.03
#2016-11-09|1443.44
#2016-11-10|1434.72
#2016-11-11|1450.02
#2016-11-14|1456.45
#2016-11-15|1470.75
#2016-11-16|1463.83
#2016-11-17|1418.15
#2016-11-18|1422.10
#2016-11-21|1419.71
#2016-11-22|1413.66
#2016-11-23|1410.84
#2016-11-24| .
#2016-11-25|1424.49
#2016-11-28|1416.29
#2016-11-29|1414.35
#2016-11-30|1411.93
#2016-12-01|1394.40
#2016-12-02|1388.95
#2016-12-05|1401.51
#2016-12-06|1399.71
#2016-12-07|1425.70
#2016-12-08|1429.62
#2016-12-09|1427.98
#2016-12-12|1428.07
#2016-12-13|1444.76
#2016-12-14|1438.64
#2016-12-15|1445.55
#2016-12-16|1442.01
#2016-12-19|1449.35
#2016-12-20|1445.77
#2016-12-21|1443.00
#2016-12-22|1442.61
#2016-12-23|1445.29
#2016-12-26| .
#2016-12-27|1451.22
#2016-12-28|1437.04
#2016-12-29|1438.57
#2016-12-30|1429.08
#2017-01-02| .
#2017-01-03|1440.28
#2017-01-04|1438.58
#2017-01-05|1438.02
#2017-01-06|1441.03
#2017-01-09|1435.48
#2017-01-10|1441.59
#2017-01-11|1435.27
#2017-01-12|1429.30
#2017-01-13|1433.02
#2017-01-16| .
#2017-01-17|1420.36
#2017-01-18|1425.87
#2017-01-19|1422.77
#2017-01-20|1429.48
#2017-01-23|1434.79
#2017-01-24|1459.51
#2017-01-25|1467.16
#2017-01-26|1460.11
#2017-01-27|1467.02
#2017-01-30|1459.11
#2017-01-31|1456.41
#2017-02-01|1445.96
#2017-02-02|1473.66
#2017-02-03|1481.48
#2017-02-06|1481.58
#2017-02-07|1481.93
#2017-02-08|1475.79
#2017-02-09|1485.71
#2017-02-10|1485.76
#2017-02-13|1503.01
#2017-02-14|1517.61
#2017-02-15|1535.93
#2017-02-16|1562.80
#2017-02-17|1568.25
#2017-02-20| .
#2017-02-21|1584.63
#2017-02-22|1584.76
#2017-02-23|1577.15
#2017-02-24|1590.31
#2017-02-27|1587.79
#2017-02-28|1581.94
#2017-03-01|1600.44
#2017-03-02|1594.47
#2017-03-03|1592.40
#2017-03-06|1586.61
#2017-03-07|1585.89
#2017-03-08|1579.47
#2017-03-09|1582.71
#2017-03-10|1591.64
#2017-03-13|1588.27
#2017-03-14|1584.38
#2017-03-15|1594.91
#2017-03-16|1595.88
#2017-03-17|1595.95
#2017-03-20|1597.19
#2017-03-21|1577.48
#2017-03-22|1587.43
#2017-03-23|1584.37
#2017-03-24|1588.65
#2017-03-27|1585.60
#2017-03-28|1588.52
#2017-03-29|1576.33
#2017-03-30|1579.80
#2017-03-31|1578.89
#2017-04-03|1566.68
#2017-04-04|1568.72
#2017-04-05|1551.47
#2017-04-06|1555.90
#2017-04-07|1552.59
#2017-04-10|1552.96
#2017-04-11|1549.35
#2017-04-12|1535.27
#2017-04-13|1526.55
#2017-04-14| .
#2017-04-17|1536.71
#2017-04-18|1539.41
#2017-04-19|1538.98
#2017-04-20|1548.88
#2017-04-21|1547.07
#2017-04-24|1569.42
#2017-04-25|1580.62
#2017-04-26|1581.17
#2017-04-27|1595.81
#2017-04-28|1603.58
#2017-05-01|1602.18
#2017-05-02|1608.84
#2017-05-03|1605.14
#2017-05-04|1598.59
#2017-05-05|1607.10
#2017-05-08|1602.50
#2017-05-09|1594.04
#2017-05-10|1592.67
#2017-05-11|1584.57
#2017-05-12|1577.71
#2017-05-15|1606.48
#2017-05-16|1610.36
#2017-05-17|1581.14
#2017-05-18|1504.57
#2017-05-19|1502.49
#2017-05-22|1522.01
#2017-05-23|1523.25
#2017-05-24|1515.45
#2017-05-25|1518.32
#2017-05-26|1518.78
#2017-05-29| .
#2017-05-30|1524.86
#2017-05-31|1521.26
#2017-06-01|1543.46
#2017-06-02|1550.66
#2017-06-05|1543.84
#2017-06-06|1535.55
#2017-06-07|1532.36
#2017-06-08|1534.37
#2017-06-09|1519.16
#2017-06-12|1515.11
#2017-06-13|1533.37
#2017-06-14|1526.53
#2017-06-15|1526.94
#2017-06-16|1529.47
#2017-06-19|1548.84
#2017-06-20|1540.09
#2017-06-21|1540.60
#2017-06-22|1540.89
#2017-06-23|1552.74
#2017-06-26|1557.46
#2017-06-27|1537.21
#2017-06-28|1553.57
#2017-06-29|1526.64
#2017-06-30|1521.22
#2017-07-03|1523.36
#2017-07-04| .
#2017-07-05|1529.57
#2017-07-06|1509.58
#2017-07-07|1523.62
#2017-07-10|1529.28
#2017-07-11|1532.28
#2017-07-12|1536.44
#2017-07-13|1538.92
#2017-07-14|1542.98
#2017-07-17|1546.13
#2017-07-18|1545.83
#2017-07-19|1565.66
#2017-07-20|1563.92
#2017-07-21|1565.09
#2017-07-24|1567.11
#2017-07-25|1581.17
#2017-07-26|1553.74
#2017-07-27|1540.61
#2017-07-28|1537.71
#2017-07-31|1533.84
#2017-08-01|1545.66
#2017-08-02|1541.66
#2017-08-03|1537.16
#2017-08-04|1541.68
#2017-08-07|1543.79
#2017-08-08|1536.73
#2017-08-09|1534.83
#2017-08-10|1504.08
#2017-08-11|1522.29
#2017-08-14|1542.36
#2017-08-15|1542.49
#2017-08-16|1551.27
#2017-08-17|1502.65
#2017-08-18|1481.70
#2017-08-21|1492.11
#2017-08-22|1515.11
#2017-08-23|1503.18
#2017-08-24|1514.00
#2017-08-25|1522.91
#2017-08-28|1527.10
#2017-08-29|1524.30
#2017-08-30|1543.70
#2017-08-31|1550.11
#2017-09-01|1552.85
#2017-09-04| .
#2017-09-05|1524.77
#2017-09-06|1532.79
#2017-09-07|1529.61
#2017-09-08|1517.33
#2017-09-11|1546.34
#2017-09-12|1557.26
#2017-09-13|1548.41
#2017-09-14|1548.03
#2017-09-15|1560.33
#2017-09-18|1566.35
#2017-09-19|1566.54
#2017-09-20|1570.79
#2017-09-21|1573.01
#2017-09-22|1595.10
#2017-09-25|1602.77
#2017-09-26|1603.20
#2017-09-27|1600.93
#2017-09-28|1594.56
#2017-09-29|1604.91
#2017-10-02|1615.89
#2017-10-03|1618.59
#2017-10-04|1616.76
#2017-10-05|1621.17
#2017-10-06|1627.71
#2017-10-09|1623.98
#2017-10-10|1616.12
#2017-10-11|1615.64
#2017-10-12|1603.73
#2017-10-13|1610.84
#2017-10-16|1611.66
#2017-10-17|1612.20
#2017-10-18|1612.07
#2017-10-19|1619.98
#2017-10-20|1639.37
#2017-10-23|1642.03
#2017-10-24|1663.36
#2017-10-25|1647.03
#2017-10-26|1648.82
#2017-10-27|1653.80
#2017-10-30|1638.51
#2017-10-31|1644.92
#2017-11-01|1664.29
#2017-11-02|1646.07
#2017-11-03|1660.90
#2017-11-06|1659.86
#2017-11-07|1659.37
#2017-11-08|1665.99
#2017-11-09|1646.40
#2017-11-10|1645.48
#2017-11-13|1645.95
#2017-11-14|1651.98
#2017-11-15|1649.86
#2017-11-16|1711.86
#2017-11-17|1713.62
#2017-11-20|1737.89
#2017-11-21|1746.72
#2017-11-22|1738.23
#2017-11-23| .
#2017-11-24|1742.53
#2017-11-27|1756.55
#2017-11-28|1791.80
#2017-11-29|1786.19
#2017-11-30|1777.75
#2017-12-01|1781.72
#2017-12-04|1784.92
#2017-12-05|1769.15
#2017-12-06|1769.81
#2017-12-07|1773.56
#2017-12-08|1785.34
#2017-12-11|1798.70
#2017-12-12|1799.10
#2017-12-13|1803.81
#2017-12-14|1789.75
#2017-12-15|1801.96
#2017-12-18|1814.27
#2017-12-19|1806.42
#2017-12-20|1820.40
#2017-12-21|1814.44
#2017-12-22|1815.11
#2017-12-25| .
#2017-12-26|1810.85
#2017-12-27|1815.16
#2017-12-28|1815.78
#2017-12-29|1801.65
#2018-01-01| .
#2018-01-02|1824.65
#2018-01-03|1840.54
#2018-01-04|1847.49
#2018-01-05|1864.51
#2018-01-08|1883.60
#2018-01-09|1872.96
#2018-01-10|1877.66
#2018-01-11|1890.77
#2018-01-12|1925.77
#2018-01-15| .
#2018-01-16|1910.59
#2018-01-17|1937.77
#2018-01-18|1936.62
#2018-01-19|1936.30
#2018-01-22|1947.61
#2018-01-23|1959.47
#2018-01-24|1957.21
#2018-01-25|1945.82
#2018-01-26|1975.37
#2018-01-29|1984.71
#2018-01-30|1961.40
#2018-01-31|1931.10
#2018-02-01|1940.26
#2018-02-02|1914.05
#2018-02-05|1820.22
#2018-02-06|1873.76
#2018-02-07|1883.15
#2018-02-08|1813.66
#2018-02-09|1843.75
#2018-02-12|1885.51
#2018-02-13|1907.59
#2018-02-14|1943.48
#2018-02-15|2012.44
#2018-02-16|2019.31
#2018-02-19| .
#2018-02-20|2006.94
#2018-02-21|1979.16
#2018-02-22|1965.04
#2018-02-23|2004.22
#2018-02-26|2053.65
#2018-02-27|2040.74
#2018-02-28|2025.90
#2018-03-01|1987.36
#2018-03-02|2002.53
#2018-03-05|2021.30
#2018-03-06|2021.57
#2018-03-07|2021.95
#2018-03-08|2024.54
#2018-03-09|2065.97
#2018-03-12|2072.02
#2018-03-13|2061.32
#2018-03-14|2061.65
#2018-03-15|2062.47
#2018-03-16|2051.84
#2018-03-19|2020.71
#2018-03-20|2029.32
#2018-03-21|2027.95
#2018-03-22|1973.93
#2018-03-23|1943.09
#2018-03-26|2008.29
#2018-03-27|1955.84
#2018-03-28|1915.74
#2018-03-29|1963.74
#2018-03-30| .
#2018-04-02|1892.90
#2018-04-03|1908.91
#2018-04-04|1918.06
#2018-04-05|1940.47
#2018-04-06|1891.38
#2018-04-09|1908.53
#2018-04-10|1962.23
#2018-04-11|1960.09
#2018-04-12|1994.68
#2018-04-13|1983.07
#2018-04-16|1997.71
#2018-04-17|2047.16
#2018-04-18|2048.86
#2018-04-19|2043.97
#2018-04-20|2026.95
#2018-04-23|2030.67
#2018-04-24|2006.15
#2018-04-25|2004.82
#2018-04-26|2020.65
#2018-04-27|2038.68
#2018-04-30|2022.15
#2018-05-01|2025.51
#2018-05-02|1993.32
#2018-05-03|2011.85
#2018-05-04|2045.45
#2018-05-07|2059.66
#2018-05-08|2061.71
#2018-05-09|2074.08
#2018-05-10|2089.24
#2018-05-11|2080.90
#2018-05-14|2071.91
#2018-05-15|2062.58
#2018-05-16|2053.80
#2018-05-17|1995.14
#2018-05-18|1986.79
#2018-05-21|2009.17
#2018-05-22|2003.94
#2018-05-23|2008.91
#2018-05-24|2001.76
#2018-05-25|1991.27
#2018-05-28| .
#2018-05-29|1976.61
#2018-05-30|1973.36
#2018-05-31|1968.73
#2018-06-01|2010.20
#2018-06-04|2010.43
#2018-06-05|2020.12
#2018-06-06|2043.75
#2018-06-07|2020.40
#2018-06-08|2016.78
#2018-06-11|2024.04
#2018-06-12|2031.45
#2018-06-13|2035.20
#2018-06-14|2059.04
#2018-06-15|2045.32
#2018-06-18|2042.41
#2018-06-19|2023.02
#2018-06-20|2022.10
#2018-06-21|2000.18
#2018-06-22|1999.63
#2018-06-25|1961.91
#2018-06-26|1972.10
#2018-06-27|1962.35
#2018-06-28|1985.23
#2018-06-29|1990.75
#2018-07-02|1987.06
#2018-07-03|1978.32
#2018-07-04| .
#2018-07-05|1992.13
#2018-07-06|2001.44
#2018-07-09|2009.40
#2018-07-10|2016.29
#2018-07-11|2001.24
#2018-07-12|2040.87
#2018-07-13|1983.26
#2018-07-16|2005.53
#2018-07-17|2007.58
#2018-07-18|2008.89
#2018-07-19|2009.42
#2018-07-20|1994.95
#2018-07-23|1997.12
#2018-07-24|2009.51
#2018-07-25|2058.09
#2018-07-26|2076.11
#2018-07-27|2036.68
#2018-07-30|2012.52
#2018-07-31|2031.74
#2018-08-01|2015.49
#2018-08-02|2037.60
#2018-08-03|2043.13
#2018-08-06|2061.16
#2018-08-07|2075.31
#2018-08-08|2084.60
#2018-08-09|2085.56
#2018-08-10|2076.54
#2018-08-13|2074.79
#2018-08-14|2086.60
#2018-08-15|2075.66
#2018-08-16|2122.47
#2018-08-17|2151.87
#2018-08-20|2167.10
#2018-08-21|2153.44
#2018-08-22|2158.18
#2018-08-23|2158.39
#2018-08-24|2173.15
#2018-08-27|2188.49
#2018-08-28|2203.82
#2018-08-29|2224.01
#2018-08-30|2208.11
#2018-08-31|2229.55
#2018-09-03| .
#2018-09-04|2227.68
#2018-09-05|2210.34
#2018-09-06|2211.32
#2018-09-07|2200.59
#2018-09-10|2206.00
#2018-09-11|2203.31
#2018-09-12|2200.73
#2018-09-13|2221.50
#2018-09-14|2229.93
#2018-09-17|2220.57
#2018-09-18|2235.30
#2018-09-19|2226.97
#2018-09-20|2248.27
#2018-09-21|2277.55
#2018-09-24|2271.50
#2018-09-25|2275.09
#2018-09-26|2269.86
#2018-09-27|2269.08
#2018-09-28|2285.61
#2018-10-01|2282.91
#2018-10-02|2284.76
#2018-10-03|2290.75
#2018-10-04|2272.30
#2018-10-05|2254.64
#2018-10-08|2228.28
#2018-10-09|2223.62
#2018-10-10|2135.64
#2018-10-11|2068.73
#2018-10-12|2128.42
#2018-10-15|2107.37
#2018-10-16|2159.23
#2018-10-17|2161.47
#2018-10-18|2137.37
#2018-10-19|2126.18
#2018-10-22|2143.81
#2018-10-23|2131.17
#2018-10-24|2070.68
#2018-10-25|2127.96
#2018-10-26|2079.60
#2018-10-29|2051.67
#2018-10-30|2089.21
#2018-10-31|2140.07
#2018-11-01|2152.92
#2018-11-02|2149.71
#2018-11-05|2167.84
#2018-11-06|2185.31
#2018-11-07|2243.17
#2018-11-08|2256.04
#2018-11-09|2205.25
#2018-11-12|2136.53
#2018-11-13|2121.03
#2018-11-14|2093.09
#2018-11-15|2179.18
#2018-11-16|2165.97
#2018-11-19|2129.46
#2018-11-20|2077.42
#2018-11-21|2091.91
#2018-11-22| .
#2018-11-23|2083.54
#2018-11-26|2125.64
#2018-11-27|2141.29
#2018-11-28|2195.84
#2018-11-29|2190.77
#2018-11-30|2208.87
#2018-12-03|2251.18
#2018-12-04|2184.52
#2018-12-05| .
#2018-12-06|2217.88
#2018-12-07|2142.21
#2018-12-10|2164.25
#2018-12-11|2172.54
#2018-12-12|2192.29
#2018-12-13|2194.18
#2018-12-14|2132.38
#2018-12-17|2066.63
#2018-12-18|2059.80
#2018-12-19|2016.31
#2018-12-20|1983.73
#2018-12-21|1944.26
#2018-12-24|1880.52
#2018-12-25| .
#2018-12-26|1970.75
#2018-12-27|1992.43
#2018-12-28|1988.28
#2018-12-31|2016.63
#2019-01-01| .
#2019-01-02|2000.97
#2019-01-03|1927.73
#2019-01-04|2010.27
#2019-01-07|2025.64
#2019-01-08|2045.35
#2019-01-09|2037.28
#2019-01-10|2042.83
#2019-01-11|2047.79
#2019-01-14|2035.88
#2019-01-15|2066.31
#2019-01-16|2061.41
#2019-01-17|2068.81
#2019-01-18|2104.92
#2019-01-21| .
#2019-01-22|2082.93
#2019-01-23|2107.35
#2019-01-24|2116.56
#2019-01-25|2140.85
#2019-01-28|2127.60
#2019-01-29|2162.87
#2019-01-30|2180.71
#2019-01-31|2197.97
#2019-02-01|2200.91
#2019-02-04|2210.28
#2019-02-05|2207.20
#2019-02-06|2217.98
#2019-02-07|2184.72
#2019-02-08|2227.39
#2019-02-11|2240.98
#2019-02-12|2262.32
#2019-02-13|2252.81
#2019-02-14|2280.84
#2019-02-15|2323.57
#2019-02-18| .
#2019-02-19|2329.95
#2019-02-20|2344.60
#2019-02-21|2335.86
#2019-02-22|2366.72
#2019-02-25|2389.10
#2019-02-26|2399.36
#2019-02-27|2414.11
#2019-02-28|2419.42
#2019-03-01|2409.55
#2019-03-04|2396.58
#2019-03-05|2393.95
#2019-03-06|2399.67
#2019-03-07|2379.78
#2019-03-08|2370.33
#2019-03-11|2409.11
#2019-03-12|2408.21
#2019-03-13|2424.38
#2019-03-14|2428.20
#2019-03-15|2446.31
#2019-03-18|2455.55
#2019-03-19|2448.96
#2019-03-20|2438.24
#2019-03-21|2472.03
#2019-03-22|2418.29
#2019-03-25|2415.77
#2019-03-26|2435.56
#2019-03-27|2428.11
#2019-03-28|2435.68
#2019-03-29|2462.35
#2019-04-01|2508.40
#2019-04-02|2521.49
#2019-04-03|2536.90
#2019-04-04|2532.41
#2019-04-05|2538.45
#2019-04-08|2548.83
#2019-04-09|2534.53
#2019-04-10|2561.37
#2019-04-11|2557.91
#2019-04-12|2588.45
#2019-04-15|2595.32
#2019-04-16|2611.47
#2019-04-17|2587.86
#2019-04-18|2589.30
#2019-04-19| .
#2019-04-22|2585.48
#2019-04-23|2607.07
#2019-04-24|2612.60
#2019-04-25|2581.73
#2019-04-26|2565.65
#2019-04-29|2574.12
#2019-04-30|2558.53
#2019-05-01|2551.99
#2019-05-02|2526.24
#2019-05-03|2532.17
#2019-05-06|2512.41
#2019-05-07|2466.76
#2019-05-08|2468.29
#2019-05-09|2442.52
#2019-05-10|2461.09
#2019-05-13|2371.07
#2019-05-14|2399.77
#2019-05-15|2417.28
#2019-05-16|2533.74
#2019-05-17|2536.89
#2019-05-20|2521.85
#2019-05-21|2551.98
#2019-05-22|2529.66
#2019-05-23|2470.21
#2019-05-24|2477.88
#2019-05-27| .
#2019-05-28|2459.15
#2019-05-29|2430.58
#2019-05-30|2447.27
#2019-05-31|2388.50
#2019-06-03|2387.31
#2019-06-04|2453.62
#2019-06-05|2517.06
#2019-06-06|2539.79
#2019-06-07|2571.85
#2019-06-10|2587.01
#2019-06-11|2600.44
#2019-06-12|2562.20
#2019-06-13|2573.23
#2019-06-14|2521.32
#2019-06-17|2551.67
#2019-06-18|2588.12
#2019-06-19|2594.12
#2019-06-20|2640.47
#2019-06-21|2622.30
#2019-06-24|2625.04
#2019-06-25|2581.77
#2019-06-26|2599.03
#2019-06-27|2571.82
#2019-06-28|2543.78
#2019-07-01|2545.15
#2019-07-02|2583.63
#2019-07-03|2619.29
#2019-07-04| .
#2019-07-05|2623.28
#2019-07-08|2597.24
#2019-07-09|2611.17
#2019-07-10|2634.86
#2019-07-11|2642.59
#2019-07-12|2672.30
#2019-07-15|2675.70
#2019-07-16|2661.49
#2019-07-17|2643.96
#2019-07-18|2663.81
#2019-07-19|2646.52
#2019-07-22|2661.05
#2019-07-23|2666.19
#2019-07-24|2654.47
#2019-07-25|2632.10
#2019-07-26|2638.98
#2019-07-29|2652.40
#2019-07-30|2615.78
#2019-07-31|2579.63
#2019-08-01|2565.21
#2019-08-02|2492.97
#2019-08-05|2414.23
#2019-08-06|2464.25
#2019-08-07|2459.77
#2019-08-08|2508.58
#2019-08-09|2470.31
#2019-08-12|2432.08
#2019-08-13|2476.22
#2019-08-14|2387.23
#2019-08-15|2246.46
#2019-08-16|2279.26
#2019-08-19|2339.13
#2019-08-20|2312.28
#2019-08-21|2349.51
#2019-08-22|2330.08
#2019-08-23|2259.78
#2019-08-26|2280.95
#2019-08-27|2264.61
#2019-08-28|2273.59
#2019-08-29|2300.25
#2019-08-30|2283.99
#2019-09-02| .
#2019-09-03|2263.70
#2019-09-04|2296.79
#2019-09-05|2334.35
#2019-09-06|2351.96
#2019-09-09|2337.64
#2019-09-10|2356.19
#2019-09-11|2392.13
#2019-09-12|2391.77
#2019-09-13|2390.50
#2019-09-16|2396.77
#2019-09-17|2368.20
#2019-09-18|2362.73
#2019-09-19|2353.13
#2019-09-20|2362.72
#2019-09-23|2362.53
#2019-09-24|2348.59
#2019-09-25|2374.85
#2019-09-26|2350.61
#2019-09-27|2342.05
#2019-09-30|2360.32
#2019-10-01|2283.25
#2019-10-02|2240.23
#2019-10-03|2273.39
#2019-10-04|2297.94
#2019-10-07|2302.28
#2019-10-08|2260.64
#2019-10-09|2279.76
#2019-10-10|2261.63
#2019-10-11|2277.80
#2019-10-14|2257.46
#2019-10-15|2271.44
#2019-10-16|2289.04
#2019-10-17|2293.52
#2019-10-18|2278.72
#2019-10-21|2307.29
#2019-10-22|2307.39
#2019-10-23|2291.85
#2019-10-24|2270.70
#2019-10-25|2286.85
#2019-10-28|2294.35
#2019-10-29|2297.66
#2019-10-30|2318.08
#2019-10-31|2313.40
#2019-11-01|2292.47
#2019-11-04|2291.69
#2019-11-05|2295.85
#2019-11-06|2318.27
#2019-11-07|2326.78
#2019-11-08|2351.53
#2019-11-11|2322.34
#2019-11-12|2332.40
#2019-11-13|2334.75
#2019-11-14|2224.93
#2019-11-15|2239.73
#2019-11-18|2242.53
#2019-11-19|2256.05
#2019-11-20|2242.93
#2019-11-21|2224.05
#2019-11-22|2228.60
#2019-11-25|2249.23
#2019-11-26|2249.99
#2019-11-27|2251.83
#2019-11-28|2251.83
#2019-11-29|2252.60
#2019-12-02|2217.84
#2019-12-03|2199.57
#2019-12-04|2185.42
#2019-12-05|2163.20
#2019-12-06|2171.80
#2019-12-09|2176.90
#2019-12-10|2183.86
#2019-12-11|2195.64
#2019-12-12|2254.56
#2019-12-13|2240.34
#2019-12-16|2263.61
#2019-12-17|2274.58
#2019-12-18|2275.48
#2019-12-19|2322.46
#2019-12-20|2312.18
#2019-12-23|2336.89
#2019-12-24|2324.12
#2019-12-25| .
#2019-12-26|2328.97
#2019-12-27|2324.66
#2019-12-30|2317.98
#2019-12-31|2327.11
#2020-01-01| .
#2020-01-02|2367.64
#2020-01-03|2352.58
#2020-01-06|2361.51
#2020-01-07|2352.30
#2020-01-08|2352.15
#2020-01-09|2351.52
#2020-01-10|2338.56
#2020-01-13|2376.26
#2020-01-14|2365.36
#2020-01-15|2370.54
#2020-01-16|2412.13
#2020-01-17|2420.21
#2020-01-20| .
#2020-01-21|2412.99
#2020-01-22|2419.36
#2020-01-23|2421.19
#2020-01-24|2420.54
#2020-01-27|2366.73
#2020-01-28|2371.65
#2020-01-29|2349.95
#2020-01-30|2353.96
#2020-01-31|2296.56
#2020-02-03|2315.95
#2020-02-04|2367.12
#2020-02-05|2394.91
#2020-02-06|2408.21
#2020-02-07|2388.10
#2020-02-10|2422.48
#2020-02-11|2433.43
#2020-02-12|2466.47
#2020-02-13|2381.47
#2020-02-14|2368.31
#2020-02-17| .
#2020-02-18|2351.34
#2020-02-19|2342.30
#2020-02-20|2359.76
#2020-02-21|2335.73
#2020-02-24|2244.17
#2020-02-25|2175.82
#2020-02-26|2155.16
#2020-02-27|2056.64
#2020-02-28|2041.46
#2020-03-02|2104.96
#2020-03-03|2061.11
#2020-03-04|2145.04
#2020-03-05|2065.23
#2020-03-06|2058.72
#2020-03-09|1946.83
#2020-03-10|2049.83
#2020-03-11|1917.34
#2020-03-12|1714.98
#2020-03-13|1906.55
#2020-03-16|1700.35
#2020-03-17|1808.11
#2020-03-18|1839.47
#2020-03-19|1852.26
#2020-03-20|1745.38
#2020-03-23|1687.64
#2020-03-24|1864.31
#2020-03-25|1861.65
#2020-03-26|2010.23
#2020-03-27|1920.67
#2020-03-30|1966.29
#2020-03-31|1921.82
#2020-04-01|1867.08
#2020-04-02|1939.57
#2020-04-03|1899.05
#2020-04-06|2022.77
#2020-04-07|1998.17
#2020-04-08|2057.32
#2020-04-09|2060.60
#2020-04-10|2060.60
#2020-04-13|2040.80
#2020-04-14|2116.57
#2020-04-15|2059.05
#2020-04-16|2069.77
#2020-04-17|2119.41
#2020-04-20|2106.84
#2020-04-21|2010.58
#2020-04-22|2069.08
#2020-04-23|2065.32
#2020-04-24|2101.01
#2020-04-27|2135.29
#2020-04-28|2117.37
#2020-04-29|2150.32
#2020-04-30|2101.17
#2020-05-01|2033.09
#2020-05-04|2043.65
#2020-05-05|2055.69
#2020-05-06|2030.18
#2020-05-07|2041.87
#2020-05-08|2094.39
#2020-05-11|2098.82
#2020-05-12|2086.87
#2020-05-13|2028.77
#2020-05-14|2088.61
#2020-05-15|2101.68
#2020-05-18|2153.85
#2020-05-19|2139.01
#2020-05-20|2173.84
#2020-05-21|2149.26
#2020-05-22|2150.44
#2020-05-25|2150.44
#2020-05-26|2169.27
#2020-05-27|2221.06
#2020-05-28|2213.70
#2020-05-29|2288.26
#2020-06-01|2243.44
#2020-06-02|2266.06
#2020-06-03|2296.73
#2020-06-04|2287.68
#2020-06-05|2347.43
#2020-06-08|2372.10
#2020-06-09|2359.97
#2020-06-10|2334.93
#2020-06-11|2165.71
#2020-06-12|2217.89
#2020-06-15|2217.51
#2020-06-16|2269.43
#2020-06-17|2252.51
#2020-06-18|2236.94
#2020-06-19|2203.95
#2020-06-22|2204.17
#2020-06-23|2204.51
#2020-06-24|2156.44
#2020-06-25|2177.45
#2020-06-26|2207.18
#2020-06-29|2212.12
#2020-06-30|2226.93
#2020-07-01|2200.56
#2020-07-02|2202.56
#2020-07-03| .
#2020-07-06|2242.16
#2020-07-07|2195.09
#2020-07-08|2196.48
#2020-07-09|2222.25
#2020-07-10|2220.12
#2020-07-13|2194.59
#2020-07-14|2214.73
#2020-07-15|2235.36
#2020-07-16|2219.30
#2020-07-17|2263.86
#2020-07-20|2267.02
#2020-07-21|2277.05
#2020-07-22|2286.86
#2020-07-23|2306.69
#2020-07-24|2266.14
#2020-07-27|2297.59
#2020-07-28|2257.68
#2020-07-29|2289.54
#2020-07-30|2277.02
#2020-07-31|2292.89
#2020-08-03|2293.18
#2020-08-04|2312.30
#2020-08-05|2312.52
#2020-08-06|2336.65
#2020-08-07|2329.71
#2020-08-10|2341.22
#2020-08-11|2326.66
#2020-08-12|2365.48
#2020-08-13|2192.97
#2020-08-14|2184.63
#2020-08-17|2169.30
#2020-08-18|2163.80
#2020-08-19|2162.25
#2020-08-20|2170.23
#2020-08-21|2171.88
#2020-08-24|2183.36
#2020-08-25|2168.53
#2020-08-26|2174.30
#2020-08-27|2169.70
#2020-08-28|2171.46
#2020-08-31|2178.13
#2020-09-01|2168.95
#2020-09-02|2200.88
#2020-09-03|2112.74
#2020-09-04|2106.38
#2020-09-07| .
#2020-09-08|2069.76
#2020-09-09|2084.85
#2020-09-10|2044.84
#2020-09-11|2067.92
#2020-09-14|2094.91
#2020-09-15|2097.09
#2020-09-16|2096.67
#2020-09-17|2101.68
#2020-09-18|2079.80
#2020-09-21|2034.41
#2020-09-22|2054.89
#2020-09-23|2000.56
#2020-09-24|1979.77
#2020-09-25|2009.75
#2020-09-28|2040.88
#2020-09-29|2034.44
#2020-09-30|2033.84
#2020-10-01|2031.35
#2020-10-02|2013.94
#2020-10-05|2032.76
#2020-10-06|2030.30
#2020-10-07|2069.03
#2020-10-08|2093.29
#2020-10-09|2097.32
#2020-10-12|2117.17
#2020-10-13|2091.10
#2020-10-14|2098.88
#2020-10-15|2103.50
#2020-10-16|2109.88
#2020-10-19|2072.04
#2020-10-20|2066.07
#2020-10-21|2060.34
#2020-10-22|2052.72
#2020-10-23|2062.74
#2020-10-26|2012.55
#2020-10-27|1977.47
#2020-10-28|1910.97
#2020-10-29|1911.57
#2020-10-30|1908.75
#2020-11-02|1930.81
#2020-11-03|1978.30
#2020-11-04|1976.35
#2020-11-05|2002.39
#2020-11-06|2015.13
#2020-11-09|2061.31
#2020-11-10|2079.47
#2020-11-11|2102.26
#2020-11-12|2076.03
#2020-11-13|2188.85
#2020-11-16|2245.02
#2020-11-17|2213.02
#2020-11-18|2182.33
#2020-11-19|2180.96
#2020-11-20|2163.46
#2020-11-23|2196.74
#2020-11-24|2239.13
#2020-11-25|2233.93
#2020-11-26|2233.93
#2020-11-27|2243.25
#2020-11-30|2248.61
#2020-12-01|2266.87
#2020-12-02|2279.25
#2020-12-03|2290.66
#2020-12-04|2305.55
#2020-12-07|2302.05
#2020-12-08|2299.49
#2020-12-09|2306.99
#2020-12-10|2290.69
#2020-12-11|2289.90
#2020-12-14|2287.27
#2020-12-15|2309.24
#2020-12-16|2302.96
#2020-12-17|2310.17
#2020-12-18|2338.58
#2020-12-21|2306.74
#2020-12-22|2307.15
#2020-12-23|2301.28
#2020-12-24|2306.87
#2020-12-25|2306.87
#2020-12-28|2326.38
#2020-12-29|2306.97
#2020-12-30|2303.61
#2020-12-31|2320.86
#2021-01-01|2320.86
#2021-01-04|2286.61
#2021-01-05|2294.34
#2021-01-06|2317.29
#2021-01-07|2337.97
#2021-01-08|2347.17
#2021-01-11|2362.12
#2021-01-12|2383.07
#2021-01-13|2367.66
#2021-01-14|2369.34
#2021-01-15|2374.73
#2021-01-18|2374.73
#2021-01-19|2358.61
#2021-01-20|2365.21
#2021-01-21|2350.53
#2021-01-22|2342.60
#2021-01-25|2355.18
#2021-01-26|2353.39
#2021-01-27|2373.32
#2021-01-28|2344.34
#2021-01-29|2298.80
#2021-02-01|2345.10
#2021-02-02|2370.82
#2021-02-03|2368.78
#2021-02-04|2436.28
#2021-02-05|2462.21
#2021-02-08|2501.62
#2021-02-09|2486.46
#2021-02-10|2445.12
#2021-02-11|2458.35
#2021-02-12|2444.52
#2021-02-15|2444.52
#2021-02-16|2414.93
#2021-02-17|2408.44
#2021-02-18|2412.40
#2021-02-19|2388.52
#2021-02-22|2374.45
#2021-02-23|2372.17
#2021-02-24|2390.93
#2021-02-25|2370.77
#2021-02-26|2331.98
#2021-03-01|2387.22
#2021-03-02|2367.98
#2021-03-03|2349.95
#2021-03-04|2317.40
#2021-03-05|2390.30
#2021-03-08|2440.18
#2021-03-09|2448.94
#2021-03-10|2470.90
#2021-03-11|2492.53
#2021-03-12|2504.69
#2021-03-15|2534.06
#2021-03-16|2541.73
#2021-03-17|2532.08
#2021-03-18|2513.28
#2021-03-19|2522.81
#2021-03-22|2576.52
#2021-03-23|2555.40
#2021-03-24|2532.97
#2021-03-25|2579.74
#2021-03-26|2671.54
#2021-03-29|2672.33
#2021-03-30|2640.86
#2021-03-31|2637.52
#2021-04-01|2652.39
#2021-04-02|2652.39
#2021-04-05|2693.17
#2021-04-06|2675.25
#2021-04-07|2665.42
#2021-04-08|2671.47
#2021-04-09|2678.71
#2021-04-12|2658.60
#2021-04-13|2662.30
#2021-04-14|2649.63
#2021-04-15|2664.71
#2021-04-16|2708.76
#2021-04-19|2704.21
#2021-04-20|2660.87
#2021-04-21|2673.03
#2021-04-22|2653.58
#2021-04-23|2675.10
#2021-04-26|2660.89
#2021-04-27|2648.35
#2021-04-28|2631.39
#2021-04-29|2654.58
#2021-04-30|2623.88
#2021-05-03|2639.71
#2021-05-04|2627.43
#2021-05-05|2643.00
#2021-05-06|2695.38
#2021-05-07|2752.93
#2021-05-10|2738.82
#2021-05-11|2723.42
#2021-05-12|2649.35
#2021-05-13|2693.46
#2021-05-14|2722.38
#2021-05-17|2725.22
#2021-05-18|2718.37
#2021-05-19|2700.83
#2021-05-20|2728.50
#2021-05-21|2711.66
#2021-05-24|2749.20
#2021-05-25|2746.59
#2021-05-26|2728.06
#2021-05-27|2737.42
#2021-05-28|2739.34
#2021-05-31|2739.34
#2021-06-01|2727.23
#2021-06-02|2747.90
#2021-06-03|2772.24
#2021-06-04|2809.35
#2021-06-07|2793.65
#2021-06-08|2808.10
#2021-06-09|2798.10
#2021-06-10|2843.33
#2021-06-11|2838.76
#2021-06-14|2814.62
#2021-06-15|2801.02
#2021-06-16|2783.93
#2021-06-17|2768.60
#2021-06-18|2718.65
#2021-06-21|2774.80
#2021-06-22|2779.31
#2021-06-23|2759.36
#2021-06-24|2760.86
#2021-06-25|2776.62
#2021-06-28|2769.42
#2021-06-29|2762.61
#2021-06-30|2764.90
#2021-07-01|2789.70
#2021-07-02|2810.54
#2021-07-05|2810.54
#2021-07-06|2792.80
#2021-07-07|2811.01
#2021-07-08|2804.35
#2021-07-09|2830.68
#2021-07-12|2808.42
#2021-07-13|2811.24
#2021-07-14|2840.43
#2021-07-15|2822.63
#2021-07-16|2816.60
#2021-07-19|2776.13
#2021-07-20|2812.68
#2021-07-21|2829.73
#2021-07-22|2852.06
#2021-07-23|2883.35
#2021-07-26|2891.55
#2021-07-27|2885.40
#2021-07-28|2866.75
#2021-07-29|2885.08
#2021-07-30|2895.32
#2021-08-02|2895.58
#2021-08-03|2937.48
#2021-08-04|2908.11
#2021-08-05|2911.25
#2021-08-06|2915.01
#2021-08-09|2905.17
#2021-08-10|2917.31
#2021-08-11|2923.64
#2021-08-12|2943.02
#2021-08-13|2948.41
#2021-08-16|2950.93
#2021-08-17|2939.56
#2021-08-18|2904.72
#2021-08-19|2986.16
#2021-08-20|3025.62
#2021-08-23|3040.20
#2021-08-24|3069.43
#2021-08-25|3075.88
#2021-08-26|3073.75
#2021-08-27|3065.95
#2021-08-30|3073.96
#2021-08-31|3068.43
#2021-09-01|3068.06
#2021-09-02|3096.96
#2021-09-03|3084.69
#2021-09-06|3084.69
#2021-09-07|3057.36
#2021-09-08|3054.95
#2021-09-09|3049.71
#2021-09-10|3017.13
#2021-09-13|3020.59
#2021-09-14|3005.68
#2021-09-15|3003.36
#2021-09-16|2979.88
#2021-09-17|2956.22
#2021-09-20|2908.15
#2021-09-21|2882.70
#2021-09-22|2898.42
#2021-09-23|2952.45
#2021-09-24|2958.18
#2021-09-27|2934.41
#2021-09-28|2890.26
#2021-09-29|2891.20
#2021-09-30|2842.01
#2021-10-01|2879.87
#2021-10-04|2848.01
#2021-10-05|2873.09
#2021-10-06|2846.54
#2021-10-07|2904.00
#2021-10-08|2909.55
#2021-10-11|2905.77
#2021-10-12|2882.35
#2021-10-13|2903.94
#2021-10-14|2960.74
#2021-10-15|2931.03
#2021-10-18|2929.37
#2021-10-19|2957.62
#2021-10-20|2981.51
#2021-10-21|2965.04
#2021-10-22|2937.99
#2021-10-25|2926.71
#2021-10-26|2962.70
#2021-10-27|2990.67
#2021-10-28|2994.36
#2021-10-29|2985.67
#2021-11-01|2990.00
#2021-11-02|3113.70
#2021-11-03|3130.72
#2021-11-04|3114.25
#2021-11-05|3113.25
#2021-11-08|3108.51
#2021-11-09|3130.36
#2021-11-10|3134.64
#2021-11-11|3096.61
#2021-11-12|3108.97
#2021-11-15|3126.64
#2021-11-16|3119.94
#2021-11-17|3109.26
#2021-11-18|2995.91
#2021-11-19|2966.10
#2021-11-22|3019.67
#2021-11-23|3045.14
#2021-11-24|3065.00
#2021-11-25|3065.00
#2021-11-26|3008.13
#2021-11-29|3065.60
#2021-11-30|3011.39
#2021-12-01|3000.08
#2021-12-02|3061.11
#2021-12-03|3052.55
#2021-12-06|3085.26
#2021-12-07|3154.35
#2021-12-08|3109.33
#2021-12-09|3160.98
#2021-12-10|3247.87
#2021-12-13|3224.32
#2021-12-14|3184.83
#2021-12-15|3293.82
#2021-12-16|3283.67
#2021-12-17|3300.24
#2021-12-20|3288.75
#2021-12-21|3333.28
#2021-12-22|3362.63
#2021-12-23|3396.10
#2021-12-24|3396.10
#2021-12-27|3466.20
#2021-12-28|3467.72
#2021-12-29|3492.24
#2021-12-30|3468.55
#2021-12-31|3461.40
#2022-01-03|3444.16
#2022-01-04|3369.09
#2022-01-05|3306.33
#2022-01-06|3327.63
#2022-01-07|3319.61
#2022-01-10|3360.01
#2022-01-11|3387.59
#2022-01-12|3376.09
#2022-01-13|3336.51
#2022-01-14|3327.19
#2022-01-17|3327.19
#2022-01-18|3243.51
#2022-01-19|3198.68
#2022-01-20|3147.38
#2022-01-21|3078.79
#2022-01-24|3096.98
#2022-01-25|3042.44
#2022-01-26|3005.81
#2022-01-27|2970.10
#2022-01-28|3027.94
#2022-01-31|3054.79
#2022-02-01|3039.96
#2022-02-02|3084.32
#2022-02-03|3023.11
#2022-02-04|3024.53
#2022-02-07|3026.37
#2022-02-08|3038.34
#2022-02-09|3095.70
#2022-02-10|3007.67
#2022-02-11|2942.47
#2022-02-14|2914.06
#2022-02-15|2996.94
#2022-02-16|3003.45
#2022-02-17|3047.10
#2022-02-18|3097.34
#2022-02-21|3097.34
#2022-02-22|3042.79
#2022-02-23|2948.64
#2022-02-24|2984.51
#2022-02-25|3054.05
#2022-02-28|3036.02
#2022-03-01|2969.42
#2022-03-02|3059.97
#2022-03-03|3046.56
#2022-03-04|3053.33
#2022-03-07|2986.06
#2022-03-08|2933.75
#2022-03-09|3024.28
#2022-03-10|2973.41
#2022-03-11|2964.57
#2022-03-14|2930.33
#2022-03-15|3012.57
#2022-03-16|3034.10
#2022-03-17|3061.06
#2022-03-18|3074.21
#2022-03-21|3073.13
#2022-03-22|3092.36
#2022-03-23|3007.42
#2022-03-24|3039.09
#2022-03-25|3059.37
#2022-03-28|3073.91
#2022-03-29|3106.52
#2022-03-30|3116.31
#2022-03-31|3106.86
#2022-04-01|3096.57
#2022-04-04|3116.25
#2022-04-05|3081.03
#2022-04-06|3033.26
#2022-04-07|3048.59
#2022-04-08|3026.08
#2022-04-11|2947.50
#2022-04-12|2903.69
#2022-04-13|2938.58
#2022-04-14|2878.97
#2022-04-15|2878.97
#2022-04-18|2870.80
#2022-04-19|2916.17
#2022-04-20|2965.70
#2022-04-21|2929.69
#2022-04-22|2851.64
#2022-04-25|2878.79
#2022-04-26|2812.57
#2022-04-27|2738.87
#2022-04-28|2821.70
#2022-04-29|2723.16
#2022-05-02|2770.75
#2022-05-03|2762.29
#2022-05-04|2850.49
#2022-05-05|2736.33
#2022-05-06|2720.16
#2022-05-09|2669.30
#2022-05-10|2702.81
#2022-05-11|2657.88
#2022-05-12|2635.75
#2022-05-13|2729.46
#2022-05-16|2686.28
#2022-05-17|2768.56
#2022-05-18|2648.36
#2022-05-19|2388.04
#2022-05-20|2439.83
#2022-05-23|2461.19
#2022-05-24|2470.05
#2022-05-25|2482.98
#2022-05-26|2538.57
#2022-05-27|2581.44
#2022-05-30|2581.44
#2022-05-31|2541.28
#2022-06-01|2544.97
#2022-06-02|2588.72
#2022-06-03|2556.16
#2022-06-06|2555.56
#2022-06-07|2569.07
#2022-06-08|2531.96
#2022-06-09|2483.29
#2022-06-10|2432.01
#2022-06-13|2398.75
#2022-06-14|2387.16
#2022-06-15|2427.72
#2022-06-16|2384.80
#2022-06-17|2400.18
#2022-06-20|2400.18
#2022-06-21|2444.98
#2022-06-22|2425.90
#2022-06-23|2411.64
#2022-06-24|2483.94
#2022-06-27|2468.07
#2022-06-28|2417.66
#2022-06-29|2409.15
#2022-06-30|2395.07
#2022-07-01|2391.43
#2022-07-04|2391.43
#2022-07-05|2390.05
#2022-07-06|2432.78
#2022-07-07|2468.99
#2022-07-08|2474.37
#2022-07-11|2461.76
#2022-07-12|2427.76
#2022-07-13|2425.66
#2022-07-14|2411.60
#2022-07-15|2459.27
#2022-07-18|2431.34
#2022-07-19|2514.82
#2022-07-20|2516.85
#2022-07-21|2547.92
#2022-07-22|2527.80
#2022-07-25|2528.38
#2022-07-26|2508.65
#2022-07-27|2565.66
#2022-07-28|2632.60
#2022-07-29|2631.53
#2022-08-01|2627.88
#2022-08-02|2612.82
#2022-08-03|2661.02
#2022-08-04|2651.47
#2022-08-05|2662.47
#2022-08-08|2655.28
#2022-08-09|2639.41
#2022-08-10|2712.25
#2022-08-11|2701.64
#2022-08-12|2740.87
#2022-08-15|2746.32
#2022-08-16|2754.79
#2022-08-17|2745.37
#2022-08-18|2869.77
#2022-08-19|2829.57
#2022-08-22|2772.17
#2022-08-23|2756.24
#2022-08-24|2742.40
#2022-08-25|2765.76
#2022-08-26|2686.93
#2022-08-29|2671.10
#2022-08-30|2646.78
#2022-08-31|2617.87
#2022-09-01|2624.79
#2022-09-02|2594.50
#2022-09-05|2594.50
#2022-09-06|2586.76
#2022-09-07|2626.79
#2022-09-08|2651.08
#2022-09-09|2672.80
#2022-09-12|2705.10
#2022-09-13|2583.74
#2022-09-14|2579.52
#2022-09-15|2530.69
#2022-09-16|2527.29
#2022-09-19|2525.05
#2022-09-20|2489.98
#2022-09-21|2446.65
#2022-09-22|2417.12
#2022-09-23|2385.56
#2022-09-26|2372.43
#2022-09-27|2376.40
#2022-09-28|2433.93
#2022-09-29|2388.27
#2022-09-30|2358.11
#2022-10-03|2427.47
#2022-10-04|2492.44
#2022-10-05|2502.03
#2022-10-06|2480.21
#2022-10-07|2405.34
#2022-10-10|2365.62
#2022-10-11|2340.18
#2022-10-12|2317.25
#2022-10-13|2375.74
#2022-10-14|2328.31
#2022-10-17|2399.51
#2022-10-18|2434.39
#2022-10-19|2431.91
#2022-10-20|2423.11
#2022-10-21|2493.66
#2022-10-24|2536.37
#2022-10-25|2585.32
#2022-10-26|2580.69
#2022-10-27|2613.30
#2022-10-28|2683.52
#2022-10-31|2671.65
#2022-11-01|2682.30
#2022-11-02|2629.90
#2022-11-03|2589.71
#2022-11-04|2663.99
#2022-11-07|2662.95
#2022-11-08|2655.18
#2022-11-09|2597.00
#2022-11-10|2694.66
#2022-11-11|2651.58
#2022-11-14|2656.65
#2022-11-15|2668.62
#2022-11-16|2646.39
#2022-11-17|2737.45
#2022-11-18|2809.56
#2022-11-21|2799.23
#2022-11-22|2837.30
#2022-11-23|2848.23
#2022-11-24|2848.23
#2022-11-25|2842.62
#2022-11-28|2817.92
#2022-11-29|2823.76
#2022-11-30|2914.25
#2022-12-01|2923.08
#2022-12-02|2901.78
#2022-12-05|2873.89
#2022-12-06|2828.71
#2022-12-07|2804.92
#2022-12-08|2859.85
#2022-12-09|2829.72
#2022-12-12|2880.92
#2022-12-13|2894.59
#2022-12-14|2874.73
#2022-12-15|2796.19
#2022-12-16|2768.88
#2022-12-19|2752.02
#2022-12-20|2751.62
#2022-12-21|2769.65
#2022-12-22|2743.96
#2022-12-23|2751.71
#2022-12-26|2751.71
#2022-12-27|2752.18
#2022-12-28|2727.90
#2022-12-29|2764.64
#2022-12-30|2767.76
#2023-01-02|2767.76
#2023-01-03|2779.75
#2023-01-04|2758.15
#2023-01-05|2713.91
#2023-01-06|2797.81
#2023-01-09|2810.86
#2023-01-10|2823.42
#2023-01-11|2845.32
#2023-01-12|2838.36
#2023-01-13|2830.98
#2023-01-16|2830.98
#2023-01-17|2799.70
#2023-01-18|2739.94
#2023-01-19|2704.07
#2023-01-20|2730.70
#2023-01-23|2775.43
#2023-01-24|2792.01
#2023-01-25|2801.40
#2023-01-26|2822.96
#2023-01-27|2830.21
#2023-01-30|2809.05
#2023-01-31|2842.38
#2023-02-01|2850.75
#2023-02-02|2884.12
#2023-02-03|2849.72
#2023-02-06|2802.94
#2023-02-07|2829.26
#2023-02-08|2797.03
#2023-02-09|2785.17
#2023-02-10|2818.49
#2023-02-13|2851.00
#2023-02-14|2857.10
#2023-02-15|2890.08
#2023-02-16|2982.02
#2023-02-17|2966.91
#2023-02-20|2966.91
#2023-02-21|2911.82
#2023-02-22|2891.85
#2023-02-23|2893.41
#2023-02-24|2850.70
#2023-02-27|2868.73
#2023-02-28|2861.51
#2023-03-01|2857.81
#2023-03-02|2861.59
#2023-03-03|2907.18
#2023-03-06|2923.70
#2023-03-07|2898.47
#2023-03-08|2926.68
#2023-03-09|2908.51
#2023-03-10|2885.85
#2023-03-13|2879.60
#2023-03-14|2933.48
#2023-03-15|2921.29
#2023-03-16|3005.71
#2023-03-17|3000.56
#2023-03-20|3041.89
#2023-03-21|3047.02
#2023-03-22|2983.04
#2023-03-23|3006.34
#2023-03-24|3043.49
#2023-03-27|3045.31
#2023-03-28|3027.53
#2023-03-29|3065.09
#2023-03-30|3085.51
#2023-03-31|3142.30
#2023-04-03|3142.06
#2023-04-04|3135.05
#2023-04-05|3125.03
#2023-04-06|3087.02
#2023-04-07|3087.02
#2023-04-10|3101.43
#2023-04-11|3061.48
#2023-04-12|3049.20
#2023-04-13|3093.16
#2023-04-14|3081.32
#2023-04-17|3066.25
#2023-04-18|3061.54
#2023-04-19|2949.42
#2023-04-20|2878.22
#2023-04-21|2906.88
#2023-04-24|2923.58
#2023-04-25|2894.90
#2023-04-26|2873.53
#2023-04-27|2884.48
#2023-04-28|2920.53
#2023-05-01|2928.17
#2023-05-02|2814.53
#2023-05-03|2784.41
#2023-05-04|2781.33
#2023-05-05|2799.25
#2023-05-08|2807.88
#2023-05-09|2816.50
#2023-05-10|2838.42
#2023-05-11|2816.20
#2023-05-12|2836.15
#2023-05-15|2850.53
#2023-05-16|2834.90
#2023-05-17|2865.55
#2023-05-18|2911.83
#2023-05-19|2957.95
#2023-05-22|2945.53
#2023-05-23|2922.22
#2023-05-24|2899.45
#2023-05-25|2965.21
#2023-05-26|3046.80
#2023-05-29|3046.80
#2023-05-30|3071.52
#2023-05-31|3023.05
#2023-06-01|3028.17
#2023-06-02|3031.71
#2023-06-05|3036.74
#2023-06-06|2996.85
#2023-06-07|2991.32
#2023-06-08|3002.05
#2023-06-09|2998.82
#2023-06-12|3059.68
#2023-06-13|3068.77
#2023-06-14|3079.36
#2023-06-15|3111.42
#2023-06-16|3098.89
#2023-06-19|3098.89
#2023-06-20|3062.67
#2023-06-21|3025.76
#2023-06-22|3043.90
#2023-06-23|2989.86
#2023-06-26|2993.56
#2023-06-27|3042.20
#2023-06-28|3040.80
#2023-06-29|3073.65
#2023-06-30|3110.78
#2023-07-03|3107.09
#2023-07-04|3107.09
#2023-07-05|3109.94
#2023-07-06|3095.38
#2023-07-07|3083.20
#2023-07-10|3108.69
#2023-07-11|3143.72
#2023-07-12|3094.32
#2023-07-13|3135.42
#2023-07-14|3069.96
#2023-07-17|3101.47
#2023-07-18|3128.21
#2023-07-19|3187.26
#2023-07-20|3176.15
#2023-07-21|3188.75
#2023-07-24|3205.31
#2023-07-25|3237.55
#2023-07-26|3191.31
#2023-07-27|3167.97
#2023-07-28|3094.57
#2023-07-31|3098.20
#2023-08-01|3209.20
#2023-08-02|3183.16
#2023-08-03|3206.60
#2023-08-04|3177.83
#2023-08-07|3194.47
#2023-08-08|3194.40
#2023-08-09|3188.01
#2023-08-10|3202.27
#2023-08-11|3221.09
#2023-08-14|3232.70
#2023-08-15|3208.45
#2023-08-16|3195.12
#2023-08-17|3267.38
#2023-08-18|3275.31
#2023-08-21|3301.24
#2023-08-22|3309.56
#2023-08-23|3339.64
#2023-08-24|3275.42
#2023-08-25|3304.54
#2023-08-28|3331.92
#2023-08-29|3359.71
#2023-08-30|3376.50
#2023-08-31|3432.79
#2023-09-01|3457.12
#2023-09-04|3457.12
#2023-09-05|3428.40
#2023-09-06|3426.18
#2023-09-07|3405.39
#2023-09-08|3404.60
#2023-09-11|3404.12
#2023-09-12|3370.92
#2023-09-13|3360.83
#2023-09-14|3371.89
#2023-09-15|3348.24
#2023-09-18|3360.58
#2023-09-19|3343.43
#2023-09-20|3323.11
#2023-09-21|3209.70
#2023-09-22|3224.56
#2023-09-25|3221.48
#2023-09-26|3173.99
#2023-09-27|3203.10
#2023-09-28|3242.87
#2023-09-29|3233.46
#2023-10-02|3271.21
#2023-10-03|3244.45
#2023-10-04|3240.90
#2023-10-05|3225.29
#2023-10-06|3263.39
#2023-10-09|3305.00
#2023-10-10|3295.42
#2023-10-11|3281.67
#2023-10-12|3291.47
#2023-10-13|3276.54
#2023-10-16|3323.44
#2023-10-17|3305.23
#2023-10-18|3288.79
#2023-10-19|3251.68
#2023-10-20|3220.16
#2023-10-23|3187.03
#2023-10-24|3235.22
#2023-10-25|3195.54
#2023-10-26|3100.15
#2023-10-27|3126.98
#2023-10-30|3131.38
#2023-10-31|3228.47
#2023-11-01|3262.26
#2023-11-02|3289.56
#2023-11-03|3332.75
#2023-11-06|3352.27
#2023-11-07|3344.24
#2023-11-08|3336.93
#2023-11-09|3301.40
#2023-11-10|3317.74
#2023-11-13|3309.41
#2023-11-14|3369.43
#2023-11-15|3374.09
#2023-11-16|3159.72
#2023-11-17|3155.16
#2023-11-20|3179.27
#2023-11-21|3161.60
#2023-11-22|3179.58
#2023-11-23|3179.58
#2023-11-24|3196.18
#2023-11-27|3177.96
#2023-11-28|3168.15
#2023-11-29|3184.63
#2023-11-30|3207.65
#2023-12-01|3208.14
#2023-12-04|3185.61
#2023-12-05|3181.76
#2023-12-06|3163.10
#2023-12-07|3193.24
#2023-12-08|3221.75
#2023-12-11|3274.58
#2023-12-12|3283.18
#2023-12-13|3294.83
#2023-12-14|3274.43
#2023-12-15|3294.05
#2023-12-18|3324.17
#2023-12-19|3314.03
#2023-12-20|3282.10
#2023-12-21|3286.57
#2023-12-22|3310.70
#2023-12-25|3310.70
#2023-12-26|3316.94
#2023-12-27|3324.35
#2023-12-28|3326.16
#2023-12-29|3326.58
#2024-01-01|3326.58
#2024-01-02|3312.74
#2024-01-03|3324.49
#2024-01-04|3310.37
#2024-01-05|3309.36
#2024-01-08|3373.94
#2024-01-09|3369.71
#2024-01-10|3402.23
#2024-01-11|3416.57
#2024-01-12|3417.39
#2024-01-15|3417.39
#2024-01-16|3430.61
#2024-01-17|3408.73
#2024-01-18|3458.11
#2024-01-19|3505.80
#2024-01-22|3524.08
#2024-01-23|3523.75
#2024-01-24|3505.59
#2024-01-25|3553.40
#2024-01-26|3541.37
#2024-01-29|3564.77
#2024-01-30|3570.53
#2024-01-31|3436.82
#2024-02-01|3458.63
#2024-02-02|3491.47
#2024-02-05|3460.48
#2024-02-06|3457.54
#2024-02-07|3460.16
#2024-02-08|3492.15
#2024-02-09|3523.54
#2024-02-12|3497.09
#2024-02-13|3435.95
#2024-02-14|3466.14
#2024-02-15|3425.14
#2024-02-16|3379.68
#2024-02-19|3379.68
#2024-02-20|3369.12
#2024-02-21|3365.97
#2024-02-22|3421.88
#2024-02-23|3428.24
#2024-02-26|3424.60
#2024-02-27|3416.25
#2024-02-28|3413.77
#2024-02-29|3438.37
#2024-03-01|3481.97
#2024-03-04|3515.55
#2024-03-05|3478.97
#2024-03-06|3508.96
#2024-03-07|3486.41
#2024-03-08|3477.26
#2024-03-11|3500.11
#2024-03-12|3527.39
#2024-03-13|3530.03
#2024-03-14|3524.13
#2024-03-15|3472.74
#2024-03-18|3513.73
#2024-03-19|3510.86
#2024-03-20|3556.07
#2024-03-21|3597.90
#2024-03-22|3598.71
#2024-03-25|3589.69
#2024-03-26|3561.82
#2024-03-27|3555.04
#2024-03-28|3565.50
#2024-03-29|3565.50
#2024-04-01|3595.85
#2024-04-02|3539.67
#2024-04-03|3551.02
#2024-04-04|3491.70
#2024-04-05|3541.66
#2024-04-08|3528.10
#2024-04-09|3594.40
#2024-04-10|3532.96
#2024-04-11|3572.01
#2024-04-12|3447.36
#2024-04-15|3404.31
#2024-04-16|3393.04
#2024-04-17|3378.34
#2024-04-18|3381.45
#2024-04-19|3358.19
#2024-04-22|3358.36
#2024-04-23|3382.66
#2024-04-24|3392.13
#2024-04-25|3415.85
#2024-04-26|3402.44
#2024-04-29|3399.75
#2024-04-30|3332.14
#2024-05-01|3318.51
#2024-05-02|3336.08
#2024-05-03|3412.95
#2024-05-06|3420.16
#2024-05-07|3425.44
#2024-05-08|3506.97
#2024-05-09|3511.77
#2024-05-10|3578.76
#2024-05-13|3583.53
#2024-05-14|3609.97
#2024-05-15|3681.68
#2024-05-16|3613.18
#2024-05-17|3607.17
#2024-05-20|3564.49
#2024-05-21|3552.42
#2024-05-22|3573.59
#2024-05-23|3483.97
#2024-05-24|3494.04
#2024-05-27|3494.04
#2024-05-28|3483.07
#2024-05-29|3473.42
#2024-05-30|3465.63
#2024-05-31|3474.22
#2024-06-03|3478.74
#2024-06-04|3503.59
#2024-06-05|3463.30
#2024-06-06|3469.27
#2024-06-07|3451.76
#2024-06-10|3458.36
#2024-06-11|3480.49
#2024-06-12|3500.62
#2024-06-13|3549.73
#2024-06-14|3544.42
#2024-06-17|3589.75
#2024-06-18|3602.62
#2024-06-19|3602.62
#2024-06-20|3634.37
#2024-06-21|3654.44
#2024-06-24|3632.02
#2024-06-25|3654.77
#2024-06-26|3625.65
#2024-06-27|3692.22
#2024-06-28|3702.85
#2024-07-01|3721.85
#2024-07-02|3712.45
#2024-07-03|3726.11
#2024-07-04|3726.11
#2024-07-05|3729.19
#2024-07-08|3727.46
#2024-07-09|3700.19
#2024-07-10|3714.92
#2024-07-11|3720.65
#2024-07-12|3755.71
#2024-07-15|3759.25
#2024-07-16|3760.23
#2024-07-17|3737.82
#2024-07-18|3707.35
#2024-07-19|3665.02
#2024-07-22|3688.68
#2024-07-23|3683.98
#2024-07-24|3631.76
#2024-07-25|3608.81
#2024-07-26|3661.70
#2024-07-29|3673.92
#2024-07-30|3656.48
#2024-07-31|3775.85
#2024-08-01|3708.38
#2024-08-02|3639.18
#2024-08-05|3528.09
#2024-08-06|3576.48
#2024-08-07|3560.17
#2024-08-08|3653.53
#2024-08-09|3640.66
#2024-08-12|3626.54
#2024-08-13|3670.08
#2024-08-14|3690.69
#2024-08-15|3849.57
#2024-08-16|3878.25
#2024-08-19|3896.43
#2024-08-20|3918.40
#2024-08-21|3932.73
#2024-08-22|3909.31
#2024-08-23|3951.18
#2024-08-26|3923.64
#2024-08-27|3926.61
#2024-08-28|3883.28
#2024-08-29|3924.01
#2024-08-30|3958.72
#2024-09-02|3958.72
#2024-09-03|3857.17
#2024-09-04|3835.54
#2024-09-05|3815.42
#2024-09-06|3738.03
#2024-09-09|3787.85
#2024-09-10|3797.78
#2024-09-11|3854.59
#2024-09-12|3918.17
#2024-09-13|3945.26
#2024-09-16|3996.05
#2024-09-17|3978.85
#2024-09-18|3975.52
#2024-09-19|4066.62
#2024-09-20|4109.52
#2024-09-23|4132.28
#2024-09-24|4147.42
#2024-09-25|4163.48
#2024-09-26|4163.55
#2024-09-27|4150.03
#2024-09-30|4173.34
#2024-10-01|4146.83
#2024-10-02|4186.78
#2024-10-03|4178.71
#2024-10-04|4212.17
#2024-10-07|4186.79
#2024-10-08|4233.68
#2024-10-09|4303.33
#2024-10-10|4308.77
#2024-10-11|4363.48
#2024-10-14|4361.45
#2024-10-15|4291.95
#2024-10-16|4431.71
#2024-10-17|4438.18
#2024-10-18|4432.05
#2024-10-21|4441.33
#2024-10-22|4402.88
#2024-10-23|4377.74
#2024-10-24|4366.51
#2024-10-25|4345.42
#2024-10-28|4313.71
#2024-10-29|4359.36
#2024-10-30|4330.26
#2024-10-31|4262.01
#2024-11-01|4322.08
#2024-11-04|4343.40
#2024-11-05|4396.28
#2024-11-06|4531.70
#2024-11-07|4566.48
#2024-11-08|4534.20
#2024-11-11|4536.28
#2024-11-12|4532.86
#2024-11-13|4549.36
#2024-11-14|4465.26
#2024-11-15|4396.42
#2024-11-18|4377.40
#2024-11-19|4380.27
#2024-11-20|4421.07
#2024-11-21|4495.25
#2024-11-22|4553.54
#2024-11-25|4523.07
#2024-11-26|4595.71
#2024-11-27|4570.64
#2024-11-28|4570.64
#2024-11-29|4576.19
#2024-12-02|4592.22
#2024-12-03|4609.82
#2024-12-04|4624.77
#2024-12-05|4641.43
#2024-12-06|4624.67
#2024-12-09|4551.20
#2024-12-10|4531.42
#2024-12-11|4531.17
#2024-12-12|4546.35
#2024-12-13|4544.05
#2024-12-16|4527.80
#2024-12-17|4520.69
#2024-12-18|4459.49
#2024-12-19|4469.25
#2024-12-20|4535.03
#2024-12-23|4561.30
#2024-12-24|4615.31
#2024-12-25|4615.31
#2024-12-26|4620.84
#2024-12-27|4588.99
#2024-12-30|4554.42
#2024-12-31|4552.13
#2025-01-01|4552.13
#2025-01-02|4539.07
#2025-01-03|4554.87
#2025-01-06|4539.71
#2025-01-07|4542.99
#2025-01-08|4575.17
#2025-01-09|4575.17
#2025-01-10|4533.94
#2025-01-13|4538.50
#2025-01-14|4580.86
#2025-01-15|4619.29
#2025-01-16|4614.28
#2025-01-17|4640.87
#2025-01-20|4640.87
#2025-01-21|4698.41
#2025-01-22|4751.37
#2025-01-23|4799.64
#2025-01-24|4804.21
#2025-01-27|4572.27
#2025-01-28|4580.39
#2025-01-29|4579.92
#2025-01-30|4652.51
#2025-01-31|4658.54
#2025-02-03|4687.24
#2025-02-04|4708.06
#2025-02-05|4806.20
#2025-02-06|4793.39
#2025-02-07|4780.38
#2025-02-10|4817.31
#2025-02-11|4777.04
#2025-02-12|4769.02
#2025-02-13|4839.25
#2025-02-14|4837.42
#2025-02-17|4837.42
#2025-02-18|4793.43
#2025-02-19|4831.03
#2025-02-20|4810.85
#2025-02-21|4741.12
#2025-02-24|4691.71
#2025-02-25|4757.81
#2025-02-26|4750.74
#2025-02-27|4738.59
#2025-02-28|4781.90
#2025-03-03|4711.45
#2025-03-04|4688.94
#2025-03-05|4735.95
#2025-03-06|4688.80
#2025-03-07|4718.38
#2025-03-10|4592.13
#2025-03-11|4503.15
#2025-03-12|4498.34
#2025-03-13|4450.74
#2025-03-14|4510.57
#2025-03-17|4544.50
#2025-03-18|4510.01
#2025-03-19|4563.49
#2025-03-20|4531.33
#2025-03-21|4514.04
#2025-03-24|4614.97
#2025-03-25|4608.32
#2025-03-26|4576.76
#2025-03-27|4523.44
#2025-03-28|4486.28
#2025-03-31|4524.88
#2025-04-01|4539.81
#2025-04-02|4567.79
#2025-04-03|4261.49
#2025-04-04|3990.84
#2025-04-07|4036.79
#2025-04-08|3983.40
#2025-04-09|4333.24
#2025-04-10|4214.13
#2025-04-11|4260.68
#2025-04-14|4282.47
#2025-04-15|4276.61
#2025-04-16|4177.78
#2025-04-17|4171.85
#2025-04-18|4171.85
#2025-04-21|4048.01
#2025-04-22|4105.26
#2025-04-23|4169.23
#2025-04-24|4264.53
#2025-04-25|4321.83
#2025-04-28|4334.68
#2025-04-29|4396.62
#2025-04-30|4441.02
#2025-05-01|4531.75
#2025-05-02|4570.80
#2025-05-05|4560.57
#2025-05-06|4573.26
#2025-05-07|4539.64
#2025-05-08|4549.77
#2025-05-09|4536.27
#2025-05-12|4710.05
#2025-05-13|4779.61
#2025-05-14|4772.03
#2025-05-15|4894.96
#2025-05-16|4870.41
#2025-05-19|4888.83
#2025-05-20|4849.70
#2025-05-21|4803.79
#2025-05-22|4804.64
#2025-05-23|4771.74
#2025-05-26|4771.74
#2025-05-27|4821.71
#2025-05-28|4808.42
#2025-05-29|4709.18
#2025-05-30|4704.96
#2025-06-02|4789.10
#2025-06-03|4878.27
#2025-06-04|4877.66
#2025-06-05|4874.75
#2025-06-06|4967.34
#2025-06-09|4945.37
#2025-06-10|4872.16
#2025-06-11|4830.25
#2025-06-12|4899.59
#2025-06-13|4802.55
#2025-06-16|4900.99
#2025-06-17|4822.71
#2025-06-18|4849.98
#2025-06-19|4849.98
#2025-06-20|4824.58
#2025-06-23|4952.78
#2025-06-24|5031.64
#2025-06-25|5063.09
#2025-06-26|5159.70
#2025-06-27|5125.30
#2025-06-30|5196.61
#2025-07-01|5148.65
#2025-07-02|5147.60
#2025-07-03|5224.62
#2025-07-04|5224.62
#2025-07-07|5192.84
#2025-07-08|5184.51
#2025-07-09|5253.14
#2025-07-10|5229.25
#2025-07-11|5218.47
#2025-07-14|5210.71
#2025-07-15|5162.64
#2025-07-16|5198.05
#2025-07-17|5295.22
#2025-07-18|5280.81
#2025-07-21|5292.92
#2025-07-22|5260.88
#2025-07-23|5327.36
#2025-07-24|5330.66
#2025-07-25|5358.81
#2025-07-28|5372.21
#2025-07-29|5395.21
#2025-07-30|5459.26
#2025-07-31|5469.98
#2025-08-01|5346.17
#2025-08-04|5453.16
#2025-08-05|5369.93
#2025-08-06|5725.69
#2025-08-07|5768.92
#2025-08-08|5866.10
#2025-08-11|5808.15
#2025-08-12|5906.95
#2025-08-13|5818.40
#2025-08-14|5731.33
#2025-08-15|5601.11
#2025-08-18|5646.58
#2025-08-19|5566.22
#2025-08-20|5565.72
#2025-08-21|5570.18
#2025-08-22|5600.89
#2025-08-25|5589.09
#2025-08-26|5652.29
#2025-08-27|5658.57
#2025-08-28|5756.02
#2025-08-29|5744.76
#2025-09-01|5744.76
#2025-09-02|5689.80
#2025-09-03|5696.15
#2025-09-04|5791.13
#2025-09-05|5764.47
#2025-09-08|5728.89
#2025-09-09|5776.33
#2025-09-10|5938.90
#2025-09-11|5966.94
#2025-09-12|5724.97
#2025-09-15|5832.06
#2025-09-16|5778.31
#2025-09-17|5822.66
#2025-09-18|5910.11
#2025-09-19|5930.11
#2025-09-22|5860.90
#2025-09-23|5851.12
#2025-09-24|5795.85
#2025-09-25|5809.12
#2025-09-26|5780.76
#2025-09-29|5811.70
#2025-09-30|5879.41
#2025-10-01|5968.03
#2025-10-02|5900.97
#2025-10-03|5926.00
#2025-10-06|6043.82
#2025-10-07|5998.94
#2025-10-08|6245.56
#2025-10-09|6253.74
#2025-10-10|6088.00
#2025-10-13|6017.32
#2025-10-14|5978.18
#2025-10-15|6047.05
#2025-10-16|6043.70
#2025-10-17|6047.73
#2025-10-20|6119.66
#2025-10-21|6099.16
#2025-10-22|6075.70
#2025-10-23|6144.67
#2025-10-24|6177.86
#2025-10-27|6277.85
#2025-10-28|6320.71
#2025-10-29|6332.34
#2025-10-30|6345.30
#2025-10-31|6314.92
#2025-11-03|6321.00
#2025-11-04|6169.87
#2025-11-05|6010.22
#2025-11-06|5866.17
#2025-11-07|5886.57
#2025-11-10|5979.66
#2025-11-11|5926.24
#2025-11-12|6017.93
#2025-11-13|6066.60
#2025-11-14|6098.64
#2025-11-17|6019.42
#2025-11-18|5943.30
#2025-11-19|6005.27
#2025-11-20|5766.97
#2025-11-21|5775.59
#2025-11-24|5871.19
#2025-11-25|5916.41
#2025-11-26|5943.57
#2025-11-27|5943.57
#2025-11-28|6027.04
#2025-12-01|5946.62
#2025-12-02|5992.73
#2025-12-03|6037.69
#2025-12-04|6076.41
#2025-12-05|6101.70
#2025-12-08|6156.09
#2025-12-09|6194.47
#2025-12-10|6282.42
#2025-12-11|6302.50
#2025-12-12|6058.20
#2025-12-15|6065.74
#2025-12-16|6030.58
#2025-12-17|5906.12
#2025-12-18|5995.19
#2025-12-19|6188.47
#2025-12-22|6213.53
#2025-12-23|6228.39
#2025-12-24|6195.84
#2025-12-25|6195.84
#2025-12-26|6200.34
#2025-12-29|6209.66
#2025-12-30|6190.76
#2025-12-31|6143.71
#2026-01-01|6143.71
#2026-01-02|6194.43
#2026-01-05|6226.83
#2026-01-06|6197.36
#2026-01-07|6108.71
#2026-01-08|5973.78
#2026-01-09|5989.13
#2026-01-12|6012.32
#2026-01-13|6166.45
#2026-01-14|6052.75
#2026-01-15|6192.93
#2026-01-16|6232.96
#2026-01-19|6232.96
#2026-01-20|6095.14
#2026-01-21|6075.61
#2026-01-22|6286.33
#2026-01-23|6268.49
#2026-01-26|6445.58
#2026-01-27|6602.55
#2026-01-28|6698.66
#2026-01-29|6644.66
#2026-01-30|6522.25
#2026-02-02|6582.32
#2026-02-03|6755.12
#2026-02-04|6500.13
#2026-02-05|6502.21
#2026-02-06|6778.33
#2026-02-09|6942.24
#2026-02-10|6931.95
#2026-02-11|6865.97
#2026-02-12|6341.09
#2026-02-13|6532.65
#2026-02-16|6532.65
#2026-02-17|6538.40
#2026-02-18|6560.68
#2026-02-19|6564.82
#2026-02-20|6550.03
#2026-02-23|6442.31
#2026-02-24|6490.08
#2026-02-25|6587.78
#2026-02-26|6507.75
#2026-02-27|6614.84
#2026-03-02|6592.70
#2026-03-03|6498.45
#2026-03-04|6759.21
#2026-03-05|6686.48
#2026-03-06|6512.61
#2026-03-09|6481.50
#2026-03-10|6600.83
#2026-03-11|6602.32
#2026-03-12|6525.46
#2026-03-13|6561.13
#2026-03-16|6639.69
#2026-03-17|6649.14
#2026-03-18|6611.74
#2026-03-19|6677.50
#2026-03-20|6524.25
#2026-03-23|6660.40
#2026-03-24|6737.79
#2026-03-25|6849.99
#2026-03-26|6584.41
#2026-03-27|6458.59
#2026-03-30|6191.15
#2026-03-31|6383.13
#2026-04-01|6490.56
#2026-04-02|6681.14