Table Data - Nasdaq US Telecommunications Service Provider Large Mid Cap Index
| Title | Nasdaq US Telecommunications Service Provider Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB151020LM |
| 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 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB151020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1350.91 |
| 2001-04-02 | 1339.01 |
| 2001-04-03 | 1295.67 |
| 2001-04-04 | 1303.95 |
| 2001-04-05 | 1344.97 |
| 2001-04-06 | 1313.69 |
| 2001-04-09 | 1324.98 |
| 2001-04-10 | 1354.59 |
| 2001-04-11 | 1339.10 |
| 2001-04-12 | 1348.51 |
| 2001-04-13 | . |
| 2001-04-16 | 1361.55 |
| 2001-04-17 | 1378.57 |
| 2001-04-18 | 1375.61 |
| 2001-04-19 | 1381.38 |
| 2001-04-20 | 1357.22 |
| 2001-04-23 | 1339.70 |
| 2001-04-24 | 1343.79 |
| 2001-04-25 | 1377.21 |
| 2001-04-26 | 1383.20 |
| 2001-04-27 | 1407.96 |
| 2001-04-30 | 1393.39 |
| 2001-05-01 | 1431.25 |
| 2001-05-02 | 1419.65 |
| 2001-05-03 | 1396.60 |
| 2001-05-04 | 1398.23 |
| 2001-05-07 | 1422.24 |
| 2001-05-08 | 1398.47 |
| 2001-05-09 | 1377.42 |
| 2001-05-10 | 1377.28 |
| 2001-05-11 | 1373.41 |
| 2001-05-14 | 1384.15 |
| 2001-05-15 | 1387.76 |
| 2001-05-16 | 1418.05 |
| 2001-05-17 | 1392.21 |
| 2001-05-18 | 1408.71 |
| 2001-05-21 | 1406.11 |
| 2001-05-22 | 1388.80 |
| 2001-05-23 | 1367.54 |
| 2001-05-24 | 1373.67 |
| 2001-05-25 | 1368.82 |
| 2001-05-28 | . |
| 2001-05-29 | 1370.99 |
| 2001-05-30 | 1350.23 |
| 2001-05-31 | 1377.11 |
| 2001-06-01 | 1369.26 |
| 2001-06-04 | 1368.35 |
| 2001-06-05 | 1382.25 |
| 2001-06-06 | 1364.33 |
| 2001-06-07 | 1351.11 |
| 2001-06-08 | 1350.22 |
| 2001-06-11 | 1357.82 |
| 2001-06-12 | 1353.98 |
| 2001-06-13 | 1343.72 |
| 2001-06-14 | 1329.32 |
| 2001-06-15 | 1308.07 |
| 2001-06-18 | 1280.13 |
| 2001-06-19 | 1284.84 |
| 2001-06-20 | 1287.00 |
| 2001-06-21 | 1296.25 |
| 2001-06-22 | 1286.67 |
| 2001-06-25 | 1276.07 |
| 2001-06-26 | 1289.50 |
| 2001-06-27 | 1283.46 |
| 2001-06-28 | 1308.04 |
| 2001-06-29 | 1327.29 |
| 2001-07-02 | 1348.88 |
| 2001-07-03 | 1347.44 |
| 2001-07-04 | . |
| 2001-07-05 | 1339.15 |
| 2001-07-06 | 1316.59 |
| 2001-07-09 | 1293.06 |
| 2001-07-10 | 1317.66 |
| 2001-07-11 | 1336.04 |
| 2001-07-12 | 1347.10 |
| 2001-07-13 | 1337.03 |
| 2001-07-16 | 1350.66 |
| 2001-07-17 | 1365.89 |
| 2001-07-18 | 1359.97 |
| 2001-07-19 | 1372.10 |
| 2001-07-20 | 1356.37 |
| 2001-07-23 | 1326.75 |
| 2001-07-24 | 1293.53 |
| 2001-07-25 | 1343.46 |
| 2001-07-26 | 1357.60 |
| 2001-07-27 | 1354.30 |
| 2001-07-30 | 1352.70 |
| 2001-07-31 | 1341.42 |
| 2001-08-01 | 1351.89 |
| 2001-08-02 | 1330.68 |
| 2001-08-03 | 1318.51 |
| 2001-08-06 | 1310.94 |
| 2001-08-07 | 1311.74 |
| 2001-08-08 | 1290.14 |
| 2001-08-09 | 1289.83 |
| 2001-08-10 | 1314.52 |
| 2001-08-13 | 1314.44 |
| 2001-08-14 | 1318.20 |
| 2001-08-15 | 1295.32 |
| 2001-08-16 | 1304.65 |
| 2001-08-17 | 1277.39 |
| 2001-08-20 | 1300.49 |
| 2001-08-21 | 1283.92 |
| 2001-08-22 | 1264.40 |
| 2001-08-23 | 1249.35 |
| 2001-08-24 | 1264.94 |
| 2001-08-27 | 1245.39 |
| 2001-08-28 | 1236.89 |
| 2001-08-29 | 1231.03 |
| 2001-08-30 | 1224.79 |
| 2001-08-31 | 1226.63 |
| 2001-09-03 | . |
| 2001-09-04 | 1235.81 |
| 2001-09-05 | 1235.15 |
| 2001-09-06 | 1210.05 |
| 2001-09-07 | 1192.26 |
| 2001-09-10 | 1241.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1234.49 |
| 2001-09-18 | 1279.83 |
| 2001-09-19 | 1289.82 |
| 2001-09-20 | 1292.66 |
| 2001-09-21 | 1231.52 |
| 2001-09-24 | 1261.30 |
| 2001-09-25 | 1309.52 |
| 2001-09-26 | 1308.78 |
| 2001-09-27 | 1295.28 |
| 2001-09-28 | 1313.54 |
| 2001-10-01 | 1313.55 |
| 2001-10-02 | 1326.97 |
| 2001-10-03 | 1313.55 |
| 2001-10-04 | 1299.86 |
| 2001-10-05 | 1285.76 |
| 2001-10-08 | 1298.93 |
| 2001-10-09 | 1307.66 |
| 2001-10-10 | 1314.99 |
| 2001-10-11 | 1289.67 |
| 2001-10-12 | 1275.46 |
| 2001-10-15 | 1265.56 |
| 2001-10-16 | 1251.28 |
| 2001-10-17 | 1240.34 |
| 2001-10-18 | 1221.51 |
| 2001-10-19 | 1225.41 |
| 2001-10-22 | 1196.30 |
| 2001-10-23 | 1155.74 |
| 2001-10-24 | 1152.94 |
| 2001-10-25 | 1149.34 |
| 2001-10-26 | 1158.73 |
| 2001-10-29 | 1156.68 |
| 2001-10-30 | 1128.41 |
| 2001-10-31 | 1117.05 |
| 2001-11-01 | 1133.44 |
| 2001-11-02 | 1135.88 |
| 2001-11-05 | 1143.69 |
| 2001-11-06 | 1137.87 |
| 2001-11-07 | 1124.91 |
| 2001-11-08 | 1134.19 |
| 2001-11-09 | 1141.49 |
| 2001-11-12 | 1127.12 |
| 2001-11-13 | 1125.85 |
| 2001-11-14 | 1128.81 |
| 2001-11-15 | 1167.59 |
| 2001-11-16 | 1169.33 |
| 2001-11-19 | 1172.01 |
| 2001-11-20 | 1155.87 |
| 2001-11-21 | 1149.94 |
| 2001-11-22 | . |
| 2001-11-23 | 1154.45 |
| 2001-11-26 | 1157.94 |
| 2001-11-27 | 1136.78 |
| 2001-11-28 | 1129.71 |
| 2001-11-29 | 1131.58 |
| 2001-11-30 | 1121.11 |
| 2001-12-03 | 1131.11 |
| 2001-12-04 | 1132.16 |
| 2001-12-05 | 1139.34 |
| 2001-12-06 | 1145.25 |
| 2001-12-07 | 1124.18 |
| 2001-12-10 | 1121.83 |
| 2001-12-11 | 1119.00 |
| 2001-12-12 | 1116.04 |
| 2001-12-13 | 1117.66 |
| 2001-12-14 | 1120.30 |
| 2001-12-17 | 1151.54 |
| 2001-12-18 | 1139.62 |
| 2001-12-19 | 1145.27 |
| 2001-12-20 | 1158.44 |
| 2001-12-21 | 1146.46 |
| 2001-12-24 | 1145.71 |
| 2001-12-25 | . |
| 2001-12-26 | 1145.00 |
| 2001-12-27 | 1158.86 |
| 2001-12-28 | 1160.20 |
| 2001-12-31 | 1148.69 |
| 2002-01-01 | . |
| 2002-01-02 | 1172.52 |
| 2002-01-03 | 1190.75 |
| 2002-01-04 | 1192.38 |
| 2002-01-07 | 1187.21 |
| 2002-01-08 | 1183.99 |
| 2002-01-09 | 1155.08 |
| 2002-01-10 | 1162.22 |
| 2002-01-11 | 1159.21 |
| 2002-01-14 | 1162.10 |
| 2002-01-15 | 1159.54 |
| 2002-01-16 | 1141.25 |
| 2002-01-17 | 1141.23 |
| 2002-01-18 | 1128.67 |
| 2002-01-21 | . |
| 2002-01-22 | 1109.21 |
| 2002-01-23 | 1129.68 |
| 2002-01-24 | 1124.66 |
| 2002-01-25 | 1113.75 |
| 2002-01-28 | 1123.72 |
| 2002-01-29 | 1102.40 |
| 2002-01-30 | 1094.95 |
| 2002-01-31 | 1112.87 |
| 2002-02-01 | 1100.67 |
| 2002-02-04 | 1064.47 |
| 2002-02-05 | 1052.64 |
| 2002-02-06 | 1019.93 |
| 2002-02-07 | 1038.57 |
| 2002-02-08 | 1060.87 |
| 2002-02-11 | 1057.92 |
| 2002-02-12 | 1060.06 |
| 2002-02-13 | 1067.95 |
| 2002-02-14 | 1062.50 |
| 2002-02-15 | 1054.95 |
| 2002-02-18 | . |
| 2002-02-19 | 1042.61 |
| 2002-02-20 | 1066.51 |
| 2002-02-21 | 1031.18 |
| 2002-02-22 | 1044.98 |
| 2002-02-25 | 1073.78 |
| 2002-02-26 | 1072.05 |
| 2002-02-27 | 1077.62 |
| 2002-02-28 | 1078.72 |
| 2002-03-01 | 1110.54 |
| 2002-03-04 | 1113.37 |
| 2002-03-05 | 1100.12 |
| 2002-03-06 | 1119.16 |
| 2002-03-07 | 1105.56 |
| 2002-03-08 | 1095.30 |
| 2002-03-11 | 1101.82 |
| 2002-03-12 | 1104.48 |
| 2002-03-13 | 1101.84 |
| 2002-03-14 | 1094.88 |
| 2002-03-15 | 1099.82 |
| 2002-03-18 | 1102.56 |
| 2002-03-19 | 1102.55 |
| 2002-03-20 | 1096.79 |
| 2002-03-21 | 1088.74 |
| 2002-03-22 | 1070.24 |
| 2002-03-25 | 1062.72 |
| 2002-03-26 | 1066.40 |
| 2002-03-27 | 1059.16 |
| 2002-03-28 | 1065.67 |
| 2002-03-29 | . |
| 2002-04-01 | 1053.66 |
| 2002-04-02 | 1050.60 |
| 2002-04-03 | 1053.57 |
| 2002-04-04 | 1054.40 |
| 2002-04-05 | 1043.28 |
| 2002-04-08 | 1023.89 |
| 2002-04-09 | 984.78 |
| 2002-04-10 | 995.52 |
| 2002-04-11 | 944.42 |
| 2002-04-12 | 959.69 |
| 2002-04-15 | 944.87 |
| 2002-04-16 | 1001.88 |
| 2002-04-17 | 996.70 |
| 2002-04-18 | 979.01 |
| 2002-04-19 | 954.97 |
| 2002-04-22 | 919.78 |
| 2002-04-23 | 921.26 |
| 2002-04-24 | 928.59 |
| 2002-04-25 | 937.36 |
| 2002-04-26 | 921.09 |
| 2002-04-29 | 883.74 |
| 2002-04-30 | 898.93 |
| 2002-05-01 | 938.28 |
| 2002-05-02 | 930.01 |
| 2002-05-03 | 908.29 |
| 2002-05-06 | 893.87 |
| 2002-05-07 | 885.04 |
| 2002-05-08 | 925.98 |
| 2002-05-09 | 906.99 |
| 2002-05-10 | 883.97 |
| 2002-05-13 | 916.49 |
| 2002-05-14 | 941.49 |
| 2002-05-15 | 946.77 |
| 2002-05-16 | 975.68 |
| 2002-05-17 | 965.60 |
| 2002-05-20 | 955.77 |
| 2002-05-21 | 963.56 |
| 2002-05-22 | 966.96 |
| 2002-05-23 | 991.64 |
| 2002-05-24 | 967.14 |
| 2002-05-27 | . |
| 2002-05-28 | 979.28 |
| 2002-05-29 | 964.38 |
| 2002-05-30 | 961.38 |
| 2002-05-31 | 954.12 |
| 2002-06-03 | 932.65 |
| 2002-06-04 | 940.33 |
| 2002-06-05 | 937.71 |
| 2002-06-06 | 911.40 |
| 2002-06-07 | 921.32 |
| 2002-06-10 | 916.07 |
| 2002-06-11 | 891.46 |
| 2002-06-12 | 906.94 |
| 2002-06-13 | 900.48 |
| 2002-06-14 | 884.71 |
| 2002-06-17 | 905.61 |
| 2002-06-18 | 907.53 |
| 2002-06-19 | 863.62 |
| 2002-06-20 | 852.87 |
| 2002-06-21 | 862.45 |
| 2002-06-24 | 849.09 |
| 2002-06-25 | 828.79 |
| 2002-06-26 | 817.15 |
| 2002-06-27 | 833.02 |
| 2002-06-28 | 856.74 |
| 2002-07-01 | 825.78 |
| 2002-07-02 | 807.16 |
| 2002-07-03 | 821.58 |
| 2002-07-04 | . |
| 2002-07-05 | 852.02 |
| 2002-07-08 | 851.43 |
| 2002-07-09 | 827.95 |
| 2002-07-10 | 811.40 |
| 2002-07-11 | 834.51 |
| 2002-07-12 | 810.01 |
| 2002-07-15 | 809.62 |
| 2002-07-16 | 803.76 |
| 2002-07-17 | 798.35 |
| 2002-07-18 | 777.13 |
| 2002-07-19 | 743.59 |
| 2002-07-22 | 662.66 |
| 2002-07-23 | 630.37 |
| 2002-07-24 | 652.49 |
| 2002-07-25 | 658.30 |
| 2002-07-26 | 667.99 |
| 2002-07-29 | 691.18 |
| 2002-07-30 | 696.89 |
| 2002-07-31 | 743.04 |
| 2002-08-01 | 720.46 |
| 2002-08-02 | 725.68 |
| 2002-08-05 | 685.73 |
| 2002-08-06 | 687.64 |
| 2002-08-07 | 679.08 |
| 2002-08-08 | 697.45 |
| 2002-08-09 | 703.38 |
| 2002-08-12 | 706.40 |
| 2002-08-13 | 695.84 |
| 2002-08-14 | 731.97 |
| 2002-08-15 | 730.00 |
| 2002-08-16 | 749.34 |
| 2002-08-19 | 782.86 |
| 2002-08-20 | 751.72 |
| 2002-08-21 | 772.11 |
| 2002-08-22 | 771.01 |
| 2002-08-23 | 748.07 |
| 2002-08-26 | 761.98 |
| 2002-08-27 | 749.97 |
| 2002-08-28 | 733.13 |
| 2002-08-29 | 735.29 |
| 2002-08-30 | 720.19 |
| 2002-09-02 | . |
| 2002-09-03 | 673.91 |
| 2002-09-04 | 699.81 |
| 2002-09-05 | 683.81 |
| 2002-09-06 | 698.35 |
| 2002-09-09 | 705.74 |
| 2002-09-10 | 720.32 |
| 2002-09-11 | 741.41 |
| 2002-09-12 | 722.31 |
| 2002-09-13 | 714.01 |
| 2002-09-16 | 714.85 |
| 2002-09-17 | 709.62 |
| 2002-09-18 | 704.17 |
| 2002-09-19 | 681.85 |
| 2002-09-20 | 684.80 |
| 2002-09-23 | 678.21 |
| 2002-09-24 | 662.72 |
| 2002-09-25 | 666.54 |
| 2002-09-26 | 669.99 |
| 2002-09-27 | 635.25 |
| 2002-09-30 | 618.00 |
| 2002-10-01 | 653.13 |
| 2002-10-02 | 646.14 |
| 2002-10-03 | 679.57 |
| 2002-10-04 | 683.99 |
| 2002-10-07 | 664.36 |
| 2002-10-08 | 654.17 |
| 2002-10-09 | 652.50 |
| 2002-10-10 | 679.46 |
| 2002-10-11 | 719.17 |
| 2002-10-14 | 715.56 |
| 2002-10-15 | 744.23 |
| 2002-10-16 | 730.29 |
| 2002-10-17 | 757.57 |
| 2002-10-18 | 762.46 |
| 2002-10-21 | 771.90 |
| 2002-10-22 | 811.17 |
| 2002-10-23 | 795.35 |
| 2002-10-24 | 792.32 |
| 2002-10-25 | 786.58 |
| 2002-10-28 | 809.02 |
| 2002-10-29 | 787.89 |
| 2002-10-30 | 813.49 |
| 2002-10-31 | 800.73 |
| 2002-11-01 | 832.11 |
| 2002-11-04 | 851.27 |
| 2002-11-05 | 855.73 |
| 2002-11-06 | 848.51 |
| 2002-11-07 | 826.67 |
| 2002-11-08 | 837.32 |
| 2002-11-11 | 809.39 |
| 2002-11-12 | 813.08 |
| 2002-11-13 | 791.34 |
| 2002-11-14 | 799.85 |
| 2002-11-15 | 821.05 |
| 2002-11-18 | 814.01 |
| 2002-11-19 | 727.31 |
| 2002-11-20 | 751.19 |
| 2002-11-21 | 780.14 |
| 2002-11-22 | 776.21 |
| 2002-11-25 | 797.04 |
| 2002-11-26 | 773.51 |
| 2002-11-27 | 800.69 |
| 2002-11-28 | . |
| 2002-11-29 | 801.51 |
| 2002-12-02 | 795.50 |
| 2002-12-03 | 771.40 |
| 2002-12-04 | 767.18 |
| 2002-12-05 | 755.78 |
| 2002-12-06 | 768.51 |
| 2002-12-09 | 739.97 |
| 2002-12-10 | 738.80 |
| 2002-12-11 | 739.44 |
| 2002-12-12 | 737.50 |
| 2002-12-13 | 741.73 |
| 2002-12-16 | 768.90 |
| 2002-12-17 | 770.31 |
| 2002-12-18 | 763.04 |
| 2002-12-19 | 758.99 |
| 2002-12-20 | 778.27 |
| 2002-12-23 | 779.61 |
| 2002-12-24 | 770.32 |
| 2002-12-25 | . |
| 2002-12-26 | 773.86 |
| 2002-12-27 | 757.58 |
| 2002-12-30 | 757.32 |
| 2002-12-31 | 753.68 |
| 2003-01-01 | . |
| 2003-01-02 | 790.50 |
| 2003-01-03 | 793.22 |
| 2003-01-06 | 853.81 |
| 2003-01-07 | 840.65 |
| 2003-01-08 | 800.34 |
| 2003-01-09 | 800.20 |
| 2003-01-10 | 792.38 |
| 2003-01-13 | 796.02 |
| 2003-01-14 | 811.03 |
| 2003-01-15 | 789.88 |
| 2003-01-16 | 772.05 |
| 2003-01-17 | 754.32 |
| 2003-01-20 | . |
| 2003-01-21 | 737.97 |
| 2003-01-22 | 738.30 |
| 2003-01-23 | 696.28 |
| 2003-01-24 | 673.37 |
| 2003-01-27 | 676.85 |
| 2003-01-28 | 674.37 |
| 2003-01-29 | 685.05 |
| 2003-01-30 | 673.95 |
| 2003-01-31 | 692.72 |
| 2003-02-03 | 707.33 |
| 2003-02-04 | 709.39 |
| 2003-02-05 | 703.85 |
| 2003-02-06 | 693.63 |
| 2003-02-07 | 689.28 |
| 2003-02-10 | 684.38 |
| 2003-02-11 | 672.38 |
| 2003-02-12 | 656.81 |
| 2003-02-13 | 651.62 |
| 2003-02-14 | 671.30 |
| 2003-02-17 | . |
| 2003-02-18 | 681.19 |
| 2003-02-19 | 661.99 |
| 2003-02-20 | 624.13 |
| 2003-02-21 | 632.29 |
| 2003-02-24 | 628.90 |
| 2003-02-25 | 637.10 |
| 2003-02-26 | 625.09 |
| 2003-02-27 | 630.01 |
| 2003-02-28 | 625.31 |
| 2003-03-03 | 625.11 |
| 2003-03-04 | 615.65 |
| 2003-03-05 | 622.27 |
| 2003-03-06 | 605.87 |
| 2003-03-07 | 610.44 |
| 2003-03-10 | 583.99 |
| 2003-03-11 | 578.36 |
| 2003-03-12 | 589.12 |
| 2003-03-13 | 615.90 |
| 2003-03-14 | 623.73 |
| 2003-03-17 | 645.91 |
| 2003-03-18 | 641.63 |
| 2003-03-19 | 649.47 |
| 2003-03-20 | 645.76 |
| 2003-03-21 | 657.02 |
| 2003-03-24 | 632.25 |
| 2003-03-25 | 639.16 |
| 2003-03-26 | 640.61 |
| 2003-03-27 | 637.38 |
| 2003-03-28 | 630.75 |
| 2003-03-31 | 618.05 |
| 2003-04-01 | 639.63 |
| 2003-04-02 | 661.26 |
| 2003-04-03 | 643.27 |
| 2003-04-04 | 642.73 |
| 2003-04-07 | 641.33 |
| 2003-04-08 | 629.08 |
| 2003-04-09 | 617.31 |
| 2003-04-10 | 621.12 |
| 2003-04-11 | 615.26 |
| 2003-04-14 | 629.77 |
| 2003-04-15 | 625.68 |
| 2003-04-16 | 604.78 |
| 2003-04-17 | 611.01 |
| 2003-04-18 | . |
| 2003-04-21 | 600.91 |
| 2003-04-22 | 605.06 |
| 2003-04-23 | 655.97 |
| 2003-04-24 | 657.74 |
| 2003-04-25 | 651.44 |
| 2003-04-28 | 672.74 |
| 2003-04-29 | 673.33 |
| 2003-04-30 | 682.74 |
| 2003-05-01 | 681.80 |
| 2003-05-02 | 697.05 |
| 2003-05-05 | 684.73 |
| 2003-05-06 | 695.16 |
| 2003-05-07 | 685.77 |
| 2003-05-08 | 675.02 |
| 2003-05-09 | 690.10 |
| 2003-05-12 | 703.76 |
| 2003-05-13 | 702.70 |
| 2003-05-14 | 705.27 |
| 2003-05-15 | 706.25 |
| 2003-05-16 | 703.67 |
| 2003-05-19 | 690.67 |
| 2003-05-20 | 693.51 |
| 2003-05-21 | 692.80 |
| 2003-05-22 | 699.63 |
| 2003-05-23 | 716.32 |
| 2003-05-26 | . |
| 2003-05-27 | 723.72 |
| 2003-05-28 | 718.27 |
| 2003-05-29 | 714.56 |
| 2003-05-30 | 725.34 |
| 2003-06-02 | 735.32 |
| 2003-06-03 | 737.55 |
| 2003-06-04 | 748.52 |
| 2003-06-05 | 753.06 |
| 2003-06-06 | 748.38 |
| 2003-06-09 | 737.61 |
| 2003-06-10 | 742.30 |
| 2003-06-11 | 751.07 |
| 2003-06-12 | 754.73 |
| 2003-06-13 | 741.63 |
| 2003-06-16 | 753.06 |
| 2003-06-17 | 749.47 |
| 2003-06-18 | 753.86 |
| 2003-06-19 | 751.58 |
| 2003-06-20 | 767.33 |
| 2003-06-23 | 757.71 |
| 2003-06-24 | 764.35 |
| 2003-06-25 | 750.44 |
| 2003-06-26 | 758.28 |
| 2003-06-27 | 745.72 |
| 2003-06-30 | 742.86 |
| 2003-07-01 | 750.71 |
| 2003-07-02 | 766.39 |
| 2003-07-03 | 757.96 |
| 2003-07-04 | . |
| 2003-07-07 | 763.45 |
| 2003-07-08 | 756.12 |
| 2003-07-09 | 744.58 |
| 2003-07-10 | 725.59 |
| 2003-07-11 | 737.22 |
| 2003-07-14 | 726.52 |
| 2003-07-15 | 720.18 |
| 2003-07-16 | 705.36 |
| 2003-07-17 | 690.86 |
| 2003-07-18 | 700.77 |
| 2003-07-21 | 678.57 |
| 2003-07-22 | 695.87 |
| 2003-07-23 | 691.57 |
| 2003-07-24 | 680.77 |
| 2003-07-25 | 690.32 |
| 2003-07-28 | 702.11 |
| 2003-07-29 | 691.20 |
| 2003-07-30 | 688.45 |
| 2003-07-31 | 685.49 |
| 2003-08-01 | 682.90 |
| 2003-08-04 | 699.70 |
| 2003-08-05 | 684.68 |
| 2003-08-06 | 694.39 |
| 2003-08-07 | 686.77 |
| 2003-08-08 | 684.87 |
| 2003-08-11 | 687.44 |
| 2003-08-12 | 696.28 |
| 2003-08-13 | 685.83 |
| 2003-08-14 | 688.21 |
| 2003-08-15 | 688.60 |
| 2003-08-18 | 693.59 |
| 2003-08-19 | 695.94 |
| 2003-08-20 | 700.95 |
| 2003-08-21 | 702.25 |
| 2003-08-22 | 688.39 |
| 2003-08-25 | 681.07 |
| 2003-08-26 | 686.92 |
| 2003-08-27 | 682.85 |
| 2003-08-28 | 687.84 |
| 2003-08-29 | 684.58 |
| 2003-09-01 | . |
| 2003-09-02 | 688.08 |
| 2003-09-03 | 697.56 |
| 2003-09-04 | 701.81 |
| 2003-09-05 | 699.12 |
| 2003-09-08 | 696.62 |
| 2003-09-09 | 687.31 |
| 2003-09-10 | 695.09 |
| 2003-09-11 | 692.28 |
| 2003-09-12 | 695.44 |
| 2003-09-15 | 687.15 |
| 2003-09-16 | 694.69 |
| 2003-09-17 | 696.34 |
| 2003-09-18 | 708.34 |
| 2003-09-19 | 700.37 |
| 2003-09-22 | 691.72 |
| 2003-09-23 | 666.97 |
| 2003-09-24 | 653.21 |
| 2003-09-25 | 654.72 |
| 2003-09-26 | 652.90 |
| 2003-09-29 | 654.24 |
| 2003-09-30 | 653.04 |
| 2003-10-01 | 663.57 |
| 2003-10-02 | 662.83 |
| 2003-10-03 | 670.31 |
| 2003-10-06 | 673.15 |
| 2003-10-07 | 671.57 |
| 2003-10-08 | 656.74 |
| 2003-10-09 | 655.66 |
| 2003-10-10 | 654.63 |
| 2003-10-13 | 648.32 |
| 2003-10-14 | 642.33 |
| 2003-10-15 | 649.57 |
| 2003-10-16 | 657.24 |
| 2003-10-17 | 654.55 |
| 2003-10-20 | 664.28 |
| 2003-10-21 | 652.12 |
| 2003-10-22 | 659.21 |
| 2003-10-23 | 669.86 |
| 2003-10-24 | 675.31 |
| 2003-10-27 | 679.65 |
| 2003-10-28 | 678.39 |
| 2003-10-29 | 679.44 |
| 2003-10-30 | 679.07 |
| 2003-10-31 | 689.31 |
| 2003-11-03 | 689.64 |
| 2003-11-04 | 684.22 |
| 2003-11-05 | 677.92 |
| 2003-11-06 | 668.98 |
| 2003-11-07 | 664.68 |
| 2003-11-10 | 671.81 |
| 2003-11-11 | 673.05 |
| 2003-11-12 | 674.48 |
| 2003-11-13 | 666.19 |
| 2003-11-14 | 674.19 |
| 2003-11-17 | 673.59 |
| 2003-11-18 | 665.06 |
| 2003-11-19 | 662.91 |
| 2003-11-20 | 659.34 |
| 2003-11-21 | 667.40 |
| 2003-11-24 | 670.43 |
| 2003-11-25 | 678.70 |
| 2003-11-26 | 677.05 |
| 2003-11-27 | . |
| 2003-11-28 | 676.12 |
| 2003-12-01 | 677.56 |
| 2003-12-02 | 678.08 |
| 2003-12-03 | 673.87 |
| 2003-12-04 | 691.80 |
| 2003-12-05 | 695.48 |
| 2003-12-08 | 691.31 |
| 2003-12-09 | 684.47 |
| 2003-12-10 | 693.47 |
| 2003-12-11 | 700.34 |
| 2003-12-12 | 696.31 |
| 2003-12-15 | 699.23 |
| 2003-12-16 | 698.56 |
| 2003-12-17 | 705.57 |
| 2003-12-18 | 712.29 |
| 2003-12-19 | 711.87 |
| 2003-12-22 | 714.94 |
| 2003-12-23 | 714.63 |
| 2003-12-24 | 710.68 |
| 2003-12-25 | . |
| 2003-12-26 | 711.18 |
| 2003-12-29 | 724.54 |
| 2003-12-30 | 731.93 |
| 2003-12-31 | 735.06 |
| 2004-01-01 | . |
| 2004-01-02 | 737.30 |
| 2004-01-05 | 761.35 |
| 2004-01-06 | 768.60 |
| 2004-01-07 | 764.15 |
| 2004-01-08 | 776.39 |
| 2004-01-09 | 751.43 |
| 2004-01-12 | 763.48 |
| 2004-01-13 | 758.58 |
| 2004-01-14 | 764.83 |
| 2004-01-15 | 764.19 |
| 2004-01-16 | 762.59 |
| 2004-01-19 | . |
| 2004-01-20 | 771.41 |
| 2004-01-21 | 764.66 |
| 2004-01-22 | 763.70 |
| 2004-01-23 | 765.10 |
| 2004-01-26 | 770.96 |
| 2004-01-27 | 758.33 |
| 2004-01-28 | 748.15 |
| 2004-01-29 | 748.34 |
| 2004-01-30 | 743.23 |
| 2004-02-02 | 760.48 |
| 2004-02-03 | 754.15 |
| 2004-02-04 | 741.34 |
| 2004-02-05 | 744.79 |
| 2004-02-06 | 753.62 |
| 2004-02-09 | 750.82 |
| 2004-02-10 | 759.90 |
| 2004-02-11 | 767.84 |
| 2004-02-12 | 760.30 |
| 2004-02-13 | 752.68 |
| 2004-02-16 | . |
| 2004-02-17 | 760.26 |
| 2004-02-18 | 746.30 |
| 2004-02-19 | 734.03 |
| 2004-02-20 | 731.20 |
| 2004-02-23 | 729.29 |
| 2004-02-24 | 738.54 |
| 2004-02-25 | 737.32 |
| 2004-02-26 | 739.24 |
| 2004-02-27 | 738.49 |
| 2004-03-01 | 748.30 |
| 2004-03-02 | 767.95 |
| 2004-03-03 | 760.85 |
| 2004-03-04 | 764.26 |
| 2004-03-05 | 759.23 |
| 2004-03-08 | 761.64 |
| 2004-03-09 | 760.25 |
| 2004-03-10 | 739.27 |
| 2004-03-11 | 727.28 |
| 2004-03-12 | 732.52 |
| 2004-03-15 | 721.27 |
| 2004-03-16 | 723.02 |
| 2004-03-17 | 730.33 |
| 2004-03-18 | 731.13 |
| 2004-03-19 | 729.74 |
| 2004-03-22 | 714.92 |
| 2004-03-23 | 708.28 |
| 2004-03-24 | 704.12 |
| 2004-03-25 | 714.04 |
| 2004-03-26 | 712.28 |
| 2004-03-29 | 719.76 |
| 2004-03-30 | 722.58 |
| 2004-03-31 | 727.15 |
| 2004-04-01 | 731.61 |
| 2004-04-02 | 738.10 |
| 2004-04-05 | 744.38 |
| 2004-04-06 | 741.29 |
| 2004-04-07 | 730.66 |
| 2004-04-08 | 728.22 |
| 2004-04-09 | . |
| 2004-04-12 | 731.27 |
| 2004-04-13 | 723.38 |
| 2004-04-14 | 720.65 |
| 2004-04-15 | 720.93 |
| 2004-04-16 | 717.84 |
| 2004-04-19 | 723.45 |
| 2004-04-20 | 722.68 |
| 2004-04-21 | 728.33 |
| 2004-04-22 | 733.75 |
| 2004-04-23 | 734.44 |
| 2004-04-26 | 735.76 |
| 2004-04-27 | 731.73 |
| 2004-04-28 | 727.57 |
| 2004-04-29 | 728.96 |
| 2004-04-30 | 722.00 |
| 2004-05-03 | 724.56 |
| 2004-05-04 | 726.63 |
| 2004-05-05 | 730.28 |
| 2004-05-06 | 726.44 |
| 2004-05-07 | 711.34 |
| 2004-05-10 | 701.30 |
| 2004-05-11 | 702.21 |
| 2004-05-12 | 703.26 |
| 2004-05-13 | 707.85 |
| 2004-05-14 | 704.54 |
| 2004-05-17 | 694.52 |
| 2004-05-18 | 700.45 |
| 2004-05-19 | 700.12 |
| 2004-05-20 | 699.31 |
| 2004-05-21 | 700.23 |
| 2004-05-24 | 693.61 |
| 2004-05-25 | 693.96 |
| 2004-05-26 | 681.02 |
| 2004-05-27 | 690.30 |
| 2004-05-28 | 685.00 |
| 2004-05-31 | . |
| 2004-06-01 | 684.06 |
| 2004-06-02 | 689.37 |
| 2004-06-03 | 683.66 |
| 2004-06-04 | 687.66 |
| 2004-06-07 | 697.83 |
| 2004-06-08 | 700.25 |
| 2004-06-09 | 704.75 |
| 2004-06-10 | 709.80 |
| 2004-06-11 | . |
| 2004-06-14 | 702.65 |
| 2004-06-15 | 703.21 |
| 2004-06-16 | 700.59 |
| 2004-06-17 | 701.92 |
| 2004-06-18 | 705.01 |
| 2004-06-21 | 698.55 |
| 2004-06-22 | 692.65 |
| 2004-06-23 | 697.42 |
| 2004-06-24 | 687.19 |
| 2004-06-25 | 690.26 |
| 2004-06-28 | 694.45 |
| 2004-06-29 | 698.06 |
| 2004-06-30 | 700.95 |
| 2004-07-01 | 698.72 |
| 2004-07-02 | 698.28 |
| 2004-07-05 | . |
| 2004-07-06 | 696.59 |
| 2004-07-07 | 695.82 |
| 2004-07-08 | 686.91 |
| 2004-07-09 | 688.75 |
| 2004-07-12 | 695.77 |
| 2004-07-13 | 690.06 |
| 2004-07-14 | 691.46 |
| 2004-07-15 | 681.40 |
| 2004-07-16 | 680.31 |
| 2004-07-19 | 679.00 |
| 2004-07-20 | 683.71 |
| 2004-07-21 | 678.64 |
| 2004-07-22 | 684.87 |
| 2004-07-23 | 696.16 |
| 2004-07-26 | 714.52 |
| 2004-07-27 | 732.67 |
| 2004-07-28 | 740.00 |
| 2004-07-29 | 740.30 |
| 2004-07-30 | 735.25 |
| 2004-08-02 | 739.55 |
| 2004-08-03 | 739.74 |
| 2004-08-04 | 738.43 |
| 2004-08-05 | 726.34 |
| 2004-08-06 | 718.29 |
| 2004-08-09 | 719.19 |
| 2004-08-10 | 730.22 |
| 2004-08-11 | 733.73 |
| 2004-08-12 | 728.86 |
| 2004-08-13 | 728.41 |
| 2004-08-16 | 733.93 |
| 2004-08-17 | 731.35 |
| 2004-08-18 | 735.63 |
| 2004-08-19 | 734.78 |
| 2004-08-20 | 738.48 |
| 2004-08-23 | 737.40 |
| 2004-08-24 | 734.42 |
| 2004-08-25 | 735.20 |
| 2004-08-26 | 734.55 |
| 2004-08-27 | 736.86 |
| 2004-08-30 | 736.64 |
| 2004-08-31 | 740.65 |
| 2004-09-01 | 744.72 |
| 2004-09-02 | 751.89 |
| 2004-09-03 | 752.62 |
| 2004-09-06 | . |
| 2004-09-07 | 761.87 |
| 2004-09-08 | 757.44 |
| 2004-09-09 | 755.14 |
| 2004-09-10 | 758.76 |
| 2004-09-13 | 763.26 |
| 2004-09-14 | 765.90 |
| 2004-09-15 | 754.15 |
| 2004-09-16 | 763.16 |
| 2004-09-17 | 766.86 |
| 2004-09-20 | 761.93 |
| 2004-09-21 | 764.76 |
| 2004-09-22 | 760.15 |
| 2004-09-23 | 756.34 |
| 2004-09-24 | 757.80 |
| 2004-09-27 | 751.64 |
| 2004-09-28 | 751.23 |
| 2004-09-29 | 752.84 |
| 2004-09-30 | 750.32 |
| 2004-10-01 | 762.20 |
| 2004-10-04 | 776.71 |
| 2004-10-05 | 781.40 |
| 2004-10-06 | 784.82 |
| 2004-10-07 | 778.77 |
| 2004-10-08 | 773.76 |
| 2004-10-11 | 776.27 |
| 2004-10-12 | 780.53 |
| 2004-10-13 | 774.56 |
| 2004-10-14 | 768.60 |
| 2004-10-15 | 774.41 |
| 2004-10-18 | 776.80 |
| 2004-10-19 | 767.01 |
| 2004-10-20 | 764.60 |
| 2004-10-21 | 758.98 |
| 2004-10-22 | 743.38 |
| 2004-10-25 | 740.44 |
| 2004-10-26 | 741.19 |
| 2004-10-27 | 747.86 |
| 2004-10-28 | 751.49 |
| 2004-10-29 | 751.13 |
| 2004-11-01 | 761.35 |
| 2004-11-02 | 759.28 |
| 2004-11-03 | 765.70 |
| 2004-11-04 | 776.28 |
| 2004-11-05 | 780.00 |
| 2004-11-08 | 782.14 |
| 2004-11-09 | 782.30 |
| 2004-11-10 | 779.13 |
| 2004-11-11 | 787.57 |
| 2004-11-12 | 799.31 |
| 2004-11-15 | 794.18 |
| 2004-11-16 | 790.22 |
| 2004-11-17 | 791.00 |
| 2004-11-18 | 791.50 |
| 2004-11-19 | 784.45 |
| 2004-11-22 | 779.48 |
| 2004-11-23 | 777.79 |
| 2004-11-24 | 776.50 |
| 2004-11-25 | . |
| 2004-11-26 | 779.72 |
| 2004-11-29 | 779.54 |
| 2004-11-30 | 777.99 |
| 2004-12-01 | 792.61 |
| 2004-12-02 | 801.22 |
| 2004-12-03 | 798.16 |
| 2004-12-06 | 795.81 |
| 2004-12-07 | 789.53 |
| 2004-12-08 | 786.29 |
| 2004-12-09 | 787.95 |
| 2004-12-10 | 788.09 |
| 2004-12-13 | 798.93 |
| 2004-12-14 | 801.28 |
| 2004-12-15 | 793.49 |
| 2004-12-16 | 792.67 |
| 2004-12-17 | 795.66 |
| 2004-12-20 | 796.28 |
| 2004-12-21 | 800.65 |
| 2004-12-22 | 800.88 |
| 2004-12-23 | 800.17 |
| 2004-12-24 | . |
| 2004-12-27 | 798.72 |
| 2004-12-28 | 801.04 |
| 2004-12-29 | 799.15 |
| 2004-12-30 | 797.66 |
| 2004-12-31 | 794.72 |
| 2005-01-03 | 791.16 |
| 2005-01-04 | 780.10 |
| 2005-01-05 | 780.25 |
| 2005-01-06 | 777.28 |
| 2005-01-07 | 775.75 |
| 2005-01-10 | 769.69 |
| 2005-01-11 | 762.33 |
| 2005-01-12 | 762.48 |
| 2005-01-13 | 750.36 |
| 2005-01-14 | 747.95 |
| 2005-01-17 | . |
| 2005-01-18 | 759.42 |
| 2005-01-19 | 749.14 |
| 2005-01-20 | 741.08 |
| 2005-01-21 | 741.34 |
| 2005-01-24 | 742.95 |
| 2005-01-25 | 734.71 |
| 2005-01-26 | 740.48 |
| 2005-01-27 | 731.49 |
#2005-01-28| 733.47
#2005-01-31| 731.87
#2005-02-01| 737.70
#2005-02-02| 741.90
#2005-02-03| 745.75
#2005-02-04| 756.89
#2005-02-07| 750.68
#2005-02-08| 749.61
#2005-02-09| 740.49
#2005-02-10| 734.03
#2005-02-11| 738.91
#2005-02-14| 738.04
#2005-02-15| 740.95
#2005-02-16| 738.72
#2005-02-17| 729.06
#2005-02-18| 728.05
#2005-02-21| .
#2005-02-22| 725.29
#2005-02-23| 731.05
#2005-02-24| 733.53
#2005-02-25| 737.98
#2005-02-28| 734.25
#2005-03-01| 742.59
#2005-03-02| 743.44
#2005-03-03| 742.52
#2005-03-04| 745.38
#2005-03-07| 745.46
#2005-03-08| 736.89
#2005-03-09| 736.09
#2005-03-10| 738.23
#2005-03-11| 735.76
#2005-03-14| 738.22
#2005-03-15| 728.86
#2005-03-16| 720.60
#2005-03-17| 718.70
#2005-03-18| 717.49
#2005-03-21| 715.28
#2005-03-22| 707.34
#2005-03-23| 715.16
#2005-03-24| 712.69
#2005-03-25| .
#2005-03-28| 714.40
#2005-03-29| 711.79
#2005-03-30| 721.78
#2005-03-31| 725.83
#2005-04-01| 721.33
#2005-04-04| 730.22
#2005-04-05| 736.17
#2005-04-06| 731.71
#2005-04-07| 734.63
#2005-04-08| 731.06
#2005-04-11| 729.17
#2005-04-12| 732.37
#2005-04-13| 726.70
#2005-04-14| 722.88
#2005-04-15| 705.86
#2005-04-18| 706.82
#2005-04-19| 708.51
#2005-04-20| 702.89
#2005-04-21| 712.68
#2005-04-22| 711.09
#2005-04-25| 714.50
#2005-04-26| 710.58
#2005-04-27| 723.90
#2005-04-28| 721.48
#2005-04-29| 728.28
#2005-05-02| 719.55
#2005-05-03| 718.79
#2005-05-04| 720.22
#2005-05-05| 714.87
#2005-05-06| 715.32
#2005-05-09| 715.96
#2005-05-10| 711.83
#2005-05-11| 711.89
#2005-05-12| 709.56
#2005-05-13| 705.28
#2005-05-16| 713.10
#2005-05-17| 716.10
#2005-05-18| 722.00
#2005-05-19| 726.26
#2005-05-20| 725.72
#2005-05-23| 727.74
#2005-05-24| 725.56
#2005-05-25| 726.72
#2005-05-26| 730.49
#2005-05-27| 732.14
#2005-05-30| .
#2005-05-31| 730.96
#2005-06-01| 730.89
#2005-06-02| 732.04
#2005-06-03| 731.19
#2005-06-06| 728.06
#2005-06-07| 729.42
#2005-06-08| 731.72
#2005-06-09| 729.34
#2005-06-10| 732.88
#2005-06-13| 738.51
#2005-06-14| 737.58
#2005-06-15| 740.14
#2005-06-16| 737.57
#2005-06-17| 741.01
#2005-06-20| 742.13
#2005-06-21| 737.44
#2005-06-22| 736.76
#2005-06-23| 730.25
#2005-06-24| 726.62
#2005-06-27| 725.61
#2005-06-28| 731.52
#2005-06-29| 736.20
#2005-06-30| 732.96
#2005-07-01| 735.36
#2005-07-04| .
#2005-07-05| 739.80
#2005-07-06| 729.97
#2005-07-07| 726.39
#2005-07-08| 732.00
#2005-07-11| 734.74
#2005-07-12| 733.52
#2005-07-13| 737.28
#2005-07-14| 741.19
#2005-07-15| 740.75
#2005-07-18| 732.50
#2005-07-19| 734.30
#2005-07-20| 734.60
#2005-07-21| 729.98
#2005-07-22| 731.38
#2005-07-25| 731.07
#2005-07-26| 735.19
#2005-07-27| 744.82
#2005-07-28| 752.55
#2005-07-29| 748.23
#2005-08-01| 747.13
#2005-08-02| 747.27
#2005-08-03| 753.54
#2005-08-04| 747.92
#2005-08-05| 743.02
#2005-08-08| 737.35
#2005-08-09| 741.17
#2005-08-10| 739.41
#2005-08-11| 741.99
#2005-08-12| 735.77
#2005-08-15| 735.95
#2005-08-16| 733.03
#2005-08-17| 734.80
#2005-08-18| 730.36
#2005-08-19| 732.18
#2005-08-22| 732.66
#2005-08-23| 735.41
#2005-08-24| 725.72
#2005-08-25| 723.70
#2005-08-26| 719.39
#2005-08-29| 720.59
#2005-08-30| 718.20
#2005-08-31| 726.83
#2005-09-01| 725.38
#2005-09-02| 721.04
#2005-09-05| .
#2005-09-06| 730.17
#2005-09-07| 726.19
#2005-09-08| 722.75
#2005-09-09| 726.13
#2005-09-12| 722.78
#2005-09-13| 720.63
#2005-09-14| 717.75
#2005-09-15| 719.01
#2005-09-16| 727.84
#2005-09-19| 721.32
#2005-09-20| 715.90
#2005-09-21| 709.55
#2005-09-22| 710.64
#2005-09-23| 712.63
#2005-09-26| 711.08
#2005-09-27| 706.62
#2005-09-28| 715.47
#2005-09-29| 714.58
#2005-09-30| 720.16
#2005-10-03| 717.20
#2005-10-04| 713.85
#2005-10-05| 701.06
#2005-10-06| 693.41
#2005-10-07| 685.58
#2005-10-10| 683.10
#2005-10-11| 674.30
#2005-10-12| 671.03
#2005-10-13| 665.45
#2005-10-14| 666.02
#2005-10-17| 662.00
#2005-10-18| 659.81
#2005-10-19| 665.36
#2005-10-20| 662.81
#2005-10-21| 673.35
#2005-10-24| 685.78
#2005-10-25| 690.54
#2005-10-26| 690.16
#2005-10-27| 691.16
#2005-10-28| 701.23
#2005-10-31| 701.83
#2005-11-01| 698.16
#2005-11-02| 703.41
#2005-11-03| 693.32
#2005-11-04| 695.82
#2005-11-07| 690.68
#2005-11-08| 693.89
#2005-11-09| 695.91
#2005-11-10| 702.50
#2005-11-11| 705.73
#2005-11-14| 705.28
#2005-11-15| 700.18
#2005-11-16| 702.88
#2005-11-17| 714.48
#2005-11-18| 719.55
#2005-11-21| 719.92
#2005-11-22| 724.42
#2005-11-23| 726.01
#2005-11-24| .
#2005-11-25| 728.92
#2005-11-28| 733.89
#2005-11-29| 732.23
#2005-11-30| 727.73
#2005-12-01| 736.35
#2005-12-02| 732.23
#2005-12-05| 733.45
#2005-12-06| 732.33
#2005-12-07| 729.37
#2005-12-08| 724.45
#2005-12-09| 725.84
#2005-12-12| 722.39
#2005-12-13| 725.77
#2005-12-14| 722.62
#2005-12-15| 723.70
#2005-12-16| 724.70
#2005-12-19| 723.26
#2005-12-20| 718.22
#2005-12-21| 715.96
#2005-12-22| 719.68
#2005-12-23| 718.54
#2005-12-26| .
#2005-12-27| 717.89
#2005-12-28| 715.20
#2005-12-29| 715.10
#2005-12-30| 711.93
#2006-01-02| .
#2006-01-03| 717.90
#2006-01-04| 726.25
#2006-01-05| 729.83
#2006-01-06| 730.47
#2006-01-09| 733.46
#2006-01-10| 730.06
#2006-01-11| 737.15
#2006-01-12| 734.04
#2006-01-13| 736.05
#2006-01-16| .
#2006-01-17| 726.27
#2006-01-18| 724.04
#2006-01-19| 728.28
#2006-01-20| 719.00
#2006-01-23| 717.02
#2006-01-24| 720.00
#2006-01-25| 732.66
#2006-01-26| 743.92
#2006-01-27| 752.63
#2006-01-30| 754.35
#2006-01-31| 750.32
#2006-02-01| 759.70
#2006-02-02| 756.96
#2006-02-03| 763.58
#2006-02-06| 765.73
#2006-02-07| 761.82
#2006-02-08| 773.45
#2006-02-09| 774.05
#2006-02-10| 785.08
#2006-02-13| 784.39
#2006-02-14| 800.04
#2006-02-15| 805.08
#2006-02-16| 815.30
#2006-02-17| 817.19
#2006-02-20| .
#2006-02-21| 812.91
#2006-02-22| 812.37
#2006-02-23| 808.41
#2006-02-24| 802.41
#2006-02-27| 807.26
#2006-02-28| 802.55
#2006-03-01| 813.60
#2006-03-02| 815.75
#2006-03-03| 807.93
#2006-03-06| 815.17
#2006-03-07| 801.71
#2006-03-08| 806.42
#2006-03-09| 810.04
#2006-03-10| 819.00
#2006-03-13| 819.60
#2006-03-14| 825.17
#2006-03-15| 826.06
#2006-03-16| 825.67
#2006-03-17| 821.52
#2006-03-20| 816.36
#2006-03-21| 814.20
#2006-03-22| 822.27
#2006-03-23| 824.48
#2006-03-24| 833.41
#2006-03-27| 832.35
#2006-03-28| 824.55
#2006-03-29| 832.38
#2006-03-30| 823.11
#2006-03-31| 820.44
#2006-04-03| 822.47
#2006-04-04| 827.81
#2006-04-05| 825.81
#2006-04-06| 810.85
#2006-04-07| 804.82
#2006-04-10| 800.04
#2006-04-11| 787.93
#2006-04-12| 787.56
#2006-04-13| 784.83
#2006-04-14| .
#2006-04-17| 779.40
#2006-04-18| 794.78
#2006-04-19| 787.66
#2006-04-20| 779.63
#2006-04-21| 778.34
#2006-04-24| 778.75
#2006-04-25| 783.01
#2006-04-26| 797.18
#2006-04-27| 803.39
#2006-04-28| 797.99
#2006-05-01| 797.77
#2006-05-02| 796.97
#2006-05-03| 792.87
#2006-05-04| 792.14
#2006-05-05| 794.59
#2006-05-08| 797.85
#2006-05-09| 799.96
#2006-05-10| 792.71
#2006-05-11| 787.01
#2006-05-12| 775.86
#2006-05-15| 776.77
#2006-05-16| 778.44
#2006-05-17| 757.16
#2006-05-18| 746.92
#2006-05-19| 762.66
#2006-05-22| 760.18
#2006-05-23| 762.76
#2006-05-24| 765.45
#2006-05-25| 775.31
#2006-05-26| 786.96
#2006-05-29| .
#2006-05-30| 773.48
#2006-05-31| 781.35
#2006-06-01| 803.95
#2006-06-02| 800.72
#2006-06-05| 794.13
#2006-06-06| 798.30
#2006-06-07| 796.37
#2006-06-08| 794.92
#2006-06-09| 793.37
#2006-06-12| 789.50
#2006-06-13| 795.18
#2006-06-14| 799.91
#2006-06-15| 815.36
#2006-06-16| 820.01
#2006-06-19| 816.03
#2006-06-20| 814.69
#2006-06-21| 812.77
#2006-06-22| 809.86
#2006-06-23| 812.29
#2006-06-26| 811.45
#2006-06-27| 808.21
#2006-06-28| 812.94
#2006-06-29| 825.43
#2006-06-30| 832.04
#2006-07-03| 833.44
#2006-07-04| .
#2006-07-05| 829.83
#2006-07-06| 826.54
#2006-07-07| 824.58
#2006-07-10| 819.82
#2006-07-11| 812.95
#2006-07-12| 806.65
#2006-07-13| 789.49
#2006-07-14| 789.31
#2006-07-17| 792.68
#2006-07-18| 794.73
#2006-07-19| 811.78
#2006-07-20| 806.19
#2006-07-21| 802.14
#2006-07-24| 819.14
#2006-07-25| 840.63
#2006-07-26| 854.14
#2006-07-27| 857.48
#2006-07-28| 867.58
#2006-07-31| 866.51
#2006-08-01| 861.01
#2006-08-02| 878.95
#2006-08-03| 883.95
#2006-08-04| 885.05
#2006-08-07| 878.60
#2006-08-08| 879.59
#2006-08-09| 874.10
#2006-08-10| 874.95
#2006-08-11| 876.07
#2006-08-14| 870.31
#2006-08-15| 881.89
#2006-08-16| 880.55
#2006-08-17| 882.79
#2006-08-18| 886.17
#2006-08-21| 887.55
#2006-08-22| 889.52
#2006-08-23| 885.87
#2006-08-24| 887.95
#2006-08-25| 890.94
#2006-08-28| 900.26
#2006-08-29| 907.79
#2006-08-30| 908.75
#2006-08-31| 905.58
#2006-09-01| 916.06
#2006-09-04| .
#2006-09-05| 917.49
#2006-09-06| 915.02
#2006-09-07| 909.13
#2006-09-08| 910.44
#2006-09-11| 916.10
#2006-09-12| 925.20
#2006-09-13| 925.02
#2006-09-14| 933.99
#2006-09-15| 924.76
#2006-09-18| 916.60
#2006-09-19| 918.15
#2006-09-20| 935.35
#2006-09-21| 941.37
#2006-09-22| 952.87
#2006-09-25| 966.97
#2006-09-26| 968.79
#2006-09-27| 944.85
#2006-09-28| 941.68
#2006-09-29| 947.39
#2006-10-02| 940.97
#2006-10-03| 948.83
#2006-10-04| 955.87
#2006-10-05| 936.11
#2006-10-06| 932.59
#2006-10-09| 937.64
#2006-10-10| 945.70
#2006-10-11| 948.17
#2006-10-12| 963.42
#2006-10-13| 964.54
#2006-10-16| 954.51
#2006-10-17| 954.83
#2006-10-18| 951.43
#2006-10-19| 969.47
#2006-10-20| 985.63
#2006-10-23| 991.64
#2006-10-24| 990.96
#2006-10-25| 988.68
#2006-10-26| 992.78
#2006-10-27| 990.91
#2006-10-30| 978.55
#2006-10-31| 976.57
#2006-11-01| 966.95
#2006-11-02| 971.46
#2006-11-03| 963.77
#2006-11-06| 976.43
#2006-11-07| 977.50
#2006-11-08| 974.76
#2006-11-09| 953.42
#2006-11-10| 943.10
#2006-11-13| 944.12
#2006-11-14| 945.51
#2006-11-15| 934.90
#2006-11-16| 933.64
#2006-11-17| 947.99
#2006-11-20| 936.03
#2006-11-21| 931.43
#2006-11-22| 926.82
#2006-11-23| .
#2006-11-24| 926.72
#2006-11-27| 920.01
#2006-11-28| 925.01
#2006-11-29| 941.31
#2006-11-30| 951.01
#2006-12-01| 949.94
#2006-12-04| 958.03
#2006-12-05| 962.10
#2006-12-06| 965.57
#2006-12-07| 963.92
#2006-12-08| 972.39
#2006-12-11| 979.24
#2006-12-12| 986.94
#2006-12-13| 985.63
#2006-12-14| 990.17
#2006-12-15| 994.21
#2006-12-18| 989.50
#2006-12-19| 983.38
#2006-12-20| 982.20
#2006-12-21| 989.21
#2006-12-22| 985.16
#2006-12-25| .
#2006-12-26| 988.50
#2006-12-27| 998.94
#2006-12-28|1001.76
#2006-12-29|1004.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1000.75
#2007-01-04| 995.02
#2007-01-05| 982.05
#2007-01-08| 975.69
#2007-01-09| 978.99
#2007-01-10| 977.42
#2007-01-11| 989.85
#2007-01-12| 996.71
#2007-01-15| .
#2007-01-16| 995.87
#2007-01-17| 989.78
#2007-01-18|1003.46
#2007-01-19|1001.79
#2007-01-22|1002.72
#2007-01-23|1007.88
#2007-01-24|1031.95
#2007-01-25|1025.87
#2007-01-26|1026.35
#2007-01-29|1027.59
#2007-01-30|1041.24
#2007-01-31|1048.28
#2007-02-01|1044.67
#2007-02-02|1050.76
#2007-02-05|1047.06
#2007-02-06|1043.66
#2007-02-07|1041.78
#2007-02-08|1041.33
#2007-02-09|1031.25
#2007-02-12|1028.37
#2007-02-13|1037.09
#2007-02-14|1045.46
#2007-02-15|1046.32
#2007-02-16|1051.01
#2007-02-19| .
#2007-02-20|1046.64
#2007-02-21|1046.04
#2007-02-22|1046.65
#2007-02-23|1045.55
#2007-02-26|1053.75
#2007-02-27|1012.09
#2007-02-28|1031.68
#2007-03-01|1025.62
#2007-03-02|1013.74
#2007-03-05| 997.09
#2007-03-06|1006.44
#2007-03-07| 991.24
#2007-03-08|1014.31
#2007-03-09|1016.04
#2007-03-12|1024.16
#2007-03-13|1017.75
#2007-03-14|1018.72
#2007-03-15|1016.66
#2007-03-16|1016.59
#2007-03-19|1030.29
#2007-03-20|1036.99
#2007-03-21|1057.53
#2007-03-22|1064.30
#2007-03-23|1063.77
#2007-03-26|1064.21
#2007-03-27|1065.91
#2007-03-28|1053.74
#2007-03-29|1060.54
#2007-03-30|1067.83
#2007-04-02|1067.74
#2007-04-03|1074.78
#2007-04-04|1066.13
#2007-04-05|1067.30
#2007-04-06| .
#2007-04-09|1067.90
#2007-04-10|1067.81
#2007-04-11|1054.84
#2007-04-12|1052.49
#2007-04-13|1056.18
#2007-04-16|1066.88
#2007-04-17|1061.90
#2007-04-18|1058.31
#2007-04-19|1065.08
#2007-04-20|1077.58
#2007-04-23|1073.08
#2007-04-24|1062.59
#2007-04-25|1065.19
#2007-04-26|1063.47
#2007-04-27|1057.71
#2007-04-30|1058.64
#2007-05-01|1062.43
#2007-05-02|1070.67
#2007-05-03|1086.48
#2007-05-04|1093.77
#2007-05-07|1096.92
#2007-05-08|1091.42
#2007-05-09|1098.35
#2007-05-10|1084.09
#2007-05-11|1100.73
#2007-05-14|1109.20
#2007-05-15|1121.17
#2007-05-16|1135.52
#2007-05-17|1132.75
#2007-05-18|1134.51
#2007-05-21|1128.73
#2007-05-22|1128.36
#2007-05-23|1128.99
#2007-05-24|1124.66
#2007-05-25|1131.36
#2007-05-28| .
#2007-05-29|1132.73
#2007-05-30|1147.93
#2007-05-31|1151.23
#2007-06-01|1134.59
#2007-06-04|1140.19
#2007-06-05|1130.95
#2007-06-06|1127.71
#2007-06-07|1108.08
#2007-06-08|1126.47
#2007-06-11|1124.48
#2007-06-12|1103.22
#2007-06-13|1117.33
#2007-06-14|1130.04
#2007-06-15|1124.70
#2007-06-18|1117.95
#2007-06-19|1126.01
#2007-06-20|1109.42
#2007-06-21|1111.54
#2007-06-22|1093.55
#2007-06-25|1095.82
#2007-06-26|1094.47
#2007-06-27|1105.55
#2007-06-28|1120.40
#2007-06-29|1131.83
#2007-07-02|1144.58
#2007-07-03|1145.52
#2007-07-04| .
#2007-07-05|1136.47
#2007-07-06|1129.57
#2007-07-09|1130.39
#2007-07-10|1099.49
#2007-07-11|1106.86
#2007-07-12|1124.41
#2007-07-13|1127.08
#2007-07-16|1130.30
#2007-07-17|1121.33
#2007-07-18|1113.92
#2007-07-19|1117.80
#2007-07-20|1105.36
#2007-07-23|1126.24
#2007-07-24|1118.87
#2007-07-25|1131.75
#2007-07-26|1108.42
#2007-07-27|1092.04
#2007-07-30|1100.81
#2007-07-31|1097.48
#2007-08-01|1118.05
#2007-08-02|1125.43
#2007-08-03|1099.41
#2007-08-06|1116.16
#2007-08-07|1118.26
#2007-08-08|1121.09
#2007-08-09|1092.92
#2007-08-10|1083.07
#2007-08-13|1088.98
#2007-08-14|1068.18
#2007-08-15|1058.35
#2007-08-16|1054.23
#2007-08-17|1081.58
#2007-08-20|1077.14
#2007-08-21|1083.19
#2007-08-22|1103.04
#2007-08-23|1110.80
#2007-08-24|1121.21
#2007-08-27|1116.29
#2007-08-28|1083.47
#2007-08-29|1115.44
#2007-08-30|1105.59
#2007-08-31|1109.52
#2007-09-03| .
#2007-09-04|1122.88
#2007-09-05|1105.64
#2007-09-06|1107.75
#2007-09-07|1082.78
#2007-09-10|1081.55
#2007-09-11|1103.08
#2007-09-12|1102.50
#2007-09-13|1121.84
#2007-09-14|1117.08
#2007-09-17|1110.21
#2007-09-18|1134.77
#2007-09-19|1150.95
#2007-09-20|1154.96
#2007-09-21|1168.48
#2007-09-24|1162.60
#2007-09-25|1168.35
#2007-09-26|1176.43
#2007-09-27|1175.95
#2007-09-28|1163.89
#2007-10-01|1171.83
#2007-10-02|1174.50
#2007-10-03|1165.80
#2007-10-04|1171.01
#2007-10-05|1173.74
#2007-10-08|1167.48
#2007-10-09|1172.76
#2007-10-10|1166.81
#2007-10-11|1164.08
#2007-10-12|1174.68
#2007-10-15|1161.76
#2007-10-16|1156.54
#2007-10-17|1162.22
#2007-10-18|1159.52
#2007-10-19|1144.27
#2007-10-22|1141.51
#2007-10-23|1155.08
#2007-10-24|1143.66
#2007-10-25|1138.90
#2007-10-26|1151.08
#2007-10-29|1157.01
#2007-10-30|1140.97
#2007-10-31|1153.45
#2007-11-01|1118.99
#2007-11-02|1117.05
#2007-11-05|1105.52
#2007-11-06|1105.68
#2007-11-07|1074.10
#2007-11-08|1081.94
#2007-11-09|1076.75
#2007-11-12|1066.28
#2007-11-13|1095.20
#2007-11-14|1085.70
#2007-11-15|1081.68
#2007-11-16|1091.72
#2007-11-19|1055.90
#2007-11-20|1060.85
#2007-11-21|1042.36
#2007-11-22| .
#2007-11-23|1052.81
#2007-11-26|1017.89
#2007-11-27|1027.74
#2007-11-28|1051.80
#2007-11-29|1059.89
#2007-11-30|1068.82
#2007-12-03|1069.33
#2007-12-04|1066.15
#2007-12-05|1082.09
#2007-12-06|1089.64
#2007-12-07|1091.01
#2007-12-10|1084.27
#2007-12-11|1099.17
#2007-12-12|1138.39
#2007-12-13|1139.41
#2007-12-14|1121.55
#2007-12-17|1098.26
#2007-12-18|1107.81
#2007-12-19|1094.84
#2007-12-20|1101.82
#2007-12-21|1127.35
#2007-12-24|1131.12
#2007-12-25| .
#2007-12-26|1145.53
#2007-12-27|1134.46
#2007-12-28|1143.15
#2007-12-31|1121.76
#2008-01-01| .
#2008-01-02|1106.59
#2008-01-03|1113.44
#2008-01-04|1095.77
#2008-01-07|1110.30
#2008-01-08|1059.95
#2008-01-09|1057.99
#2008-01-10|1073.82
#2008-01-11|1045.51
#2008-01-14|1055.01
#2008-01-15|1031.62
#2008-01-16|1037.90
#2008-01-17|1016.10
#2008-01-18| 981.87
#2008-01-21| .
#2008-01-22| 968.65
#2008-01-23| 985.71
#2008-01-24| 971.22
#2008-01-25| 959.94
#2008-01-28| 983.73
#2008-01-29|1014.83
#2008-01-30|1001.62
#2008-01-31|1026.72
#2008-02-01|1024.00
#2008-02-04|1021.18
#2008-02-05| 980.81
#2008-02-06| 972.93
#2008-02-07| 981.54
#2008-02-08| 969.60
#2008-02-11| 979.76
#2008-02-12| 996.14
#2008-02-13|1026.59
#2008-02-14|1006.65
#2008-02-15|1005.58
#2008-02-18| .
#2008-02-19| 953.60
#2008-02-20| 928.50
#2008-02-21| 928.40
#2008-02-22| 943.47
#2008-02-25| 956.95
#2008-02-26| 959.90
#2008-02-27| 951.74
#2008-02-28| 969.45
#2008-02-29| 940.92
#2008-03-03| 944.90
#2008-03-04| 935.81
#2008-03-05| 948.83
#2008-03-06| 933.79
#2008-03-07| 931.30
#2008-03-10| 916.91
#2008-03-11| 949.63
#2008-03-12| 930.67
#2008-03-13| 933.34
#2008-03-14| 916.94
#2008-03-17| 933.85
#2008-03-18| 963.64
#2008-03-19| 942.85
#2008-03-20| 965.62
#2008-03-21| .
#2008-03-24| 995.14
#2008-03-25| 993.62
#2008-03-26| 981.03
#2008-03-27| 976.95
#2008-03-28| 974.05
#2008-03-31| 990.09
#2008-04-01|1022.31
#2008-04-02|1011.09
#2008-04-03|1018.27
#2008-04-04|1004.08
#2008-04-07|1014.44
#2008-04-08|1004.61
#2008-04-09| 987.66
#2008-04-10| 984.61
#2008-04-11| 967.88
#2008-04-14| 964.01
#2008-04-15| 963.61
#2008-04-16| 977.14
#2008-04-17| 975.26
#2008-04-18| 977.88
#2008-04-21| 979.10
#2008-04-22| 979.21
#2008-04-23| 997.29
#2008-04-24| 999.65
#2008-04-25|1004.83
#2008-04-28|1008.74
#2008-04-29|1016.94
#2008-04-30|1020.98
#2008-05-01|1051.44
#2008-05-02|1058.38
#2008-05-05|1046.78
#2008-05-06|1042.41
#2008-05-07|1023.71
#2008-05-08|1025.46
#2008-05-09|1018.15
#2008-05-12|1027.81
#2008-05-13|1031.23
#2008-05-14|1043.57
#2008-05-15|1049.66
#2008-05-16|1053.62
#2008-05-19|1062.47
#2008-05-20|1033.08
#2008-05-21|1019.36
#2008-05-22|1027.44
#2008-05-23|1013.58
#2008-05-26| .
#2008-05-27|1022.05
#2008-05-28|1036.80
#2008-05-29|1053.49
#2008-05-30|1049.55
#2008-06-02|1035.71
#2008-06-03|1022.26
#2008-06-04|1016.45
#2008-06-05|1050.30
#2008-06-06|1021.85
#2008-06-09|1008.54
#2008-06-10| 997.82
#2008-06-11| 970.27
#2008-06-12| 972.63
#2008-06-13| 985.19
#2008-06-16| 969.96
#2008-06-17| 959.01
#2008-06-18| 949.31
#2008-06-19| 952.44
#2008-06-20| 928.51
#2008-06-23| 930.84
#2008-06-24| 927.53
#2008-06-25| 934.22
#2008-06-26| 903.65
#2008-06-27| 891.27
#2008-06-30| 915.51
#2008-07-01| 909.57
#2008-07-02| 899.44
#2008-07-03| 894.64
#2008-07-04| .
#2008-07-07| 893.07
#2008-07-08| 899.29
#2008-07-09| 877.55
#2008-07-10| 890.72
#2008-07-11| 886.52
#2008-07-14| 883.42
#2008-07-15| 876.27
#2008-07-16| 879.80
#2008-07-17| 879.57
#2008-07-18| 886.19
#2008-07-21| 879.53
#2008-07-22| 877.86
#2008-07-23| 909.53
#2008-07-24| 878.34
#2008-07-25| 866.99
#2008-07-28| 846.82
#2008-07-29| 854.37
#2008-07-30| 861.16
#2008-07-31| 857.83
#2008-08-01| 849.25
#2008-08-04| 841.95
#2008-08-05| 863.49
#2008-08-06| 859.84
#2008-08-07| 844.38
#2008-08-08| 864.61
#2008-08-11| 885.91
#2008-08-12| 879.62
#2008-08-13| 867.91
#2008-08-14| 868.54
#2008-08-15| 880.82
#2008-08-18| 873.12
#2008-08-19| 857.48
#2008-08-20| 857.54
#2008-08-21| 859.52
#2008-08-22| 872.82
#2008-08-25| 853.98
#2008-08-26| 855.11
#2008-08-27| 868.87
#2008-08-28| 894.49
#2008-08-29| 887.48
#2008-09-01| .
#2008-09-02| 897.90
#2008-09-03| 901.60
#2008-09-04| 871.83
#2008-09-05| 869.06
#2008-09-08| 896.69
#2008-09-09| 892.75
#2008-09-10| 871.19
#2008-09-11| 871.17
#2008-09-12| 871.05
#2008-09-15| 830.63
#2008-09-16| 824.94
#2008-09-17| 789.93
#2008-09-18| 809.72
#2008-09-19| 842.11
#2008-09-22| 806.90
#2008-09-23| 790.66
#2008-09-24| 797.82
#2008-09-25| 822.88
#2008-09-26| 822.16
#2008-09-29| 766.96
#2008-09-30| 784.67
#2008-10-01| 780.93
#2008-10-02| 774.63
#2008-10-03| 775.17
#2008-10-06| 740.40
#2008-10-07| 709.08
#2008-10-08| 681.28
#2008-10-09| 633.92
#2008-10-10| 627.60
#2008-10-13| 713.81
#2008-10-14| 725.14
#2008-10-15| 667.37
#2008-10-16| 686.06
#2008-10-17| 681.85
#2008-10-20| 725.56
#2008-10-21| 695.16
#2008-10-22| 641.38
#2008-10-23| 662.67
#2008-10-24| 641.97
#2008-10-27| 655.49
#2008-10-28| 742.89
#2008-10-29| 719.99
#2008-10-30| 723.00
#2008-10-31| 715.33
#2008-11-03| 746.04
#2008-11-04| 787.92
#2008-11-05| 736.42
#2008-11-06| 699.44
#2008-11-07| 724.00
#2008-11-10| 733.81
#2008-11-11| 722.62
#2008-11-12| 696.18
#2008-11-13| 757.48
#2008-11-14| 729.17
#2008-11-17| 709.14
#2008-11-18| 700.31
#2008-11-19| 659.98
#2008-11-20| 640.06
#2008-11-21| 666.97
#2008-11-24| 710.74
#2008-11-25| 725.17
#2008-11-26| 762.38
#2008-11-27| .
#2008-11-28| 766.84
#2008-12-01| 719.69
#2008-12-02| 750.85
#2008-12-03| 777.00
#2008-12-04| 751.09
#2008-12-05| 760.64
#2008-12-08| 800.98
#2008-12-09| 780.36
#2008-12-10| 759.87
#2008-12-11| 752.19
#2008-12-12| 758.35
#2008-12-15| 735.08
#2008-12-16| 766.26
#2008-12-17| 768.85
#2008-12-18| 757.17
#2008-12-19| 764.00
#2008-12-22| 764.76
#2008-12-23| 753.21
#2008-12-24| 756.37
#2008-12-25| .
#2008-12-26| 761.77
#2008-12-29| 758.59
#2008-12-30| 766.00
#2008-12-31| 778.36
#2009-01-01| .
#2009-01-02| 800.86
#2009-01-05| 767.37
#2009-01-06| 763.34
#2009-01-07| 743.99
#2009-01-08| 751.80
#2009-01-09| 740.16
#2009-01-12| 721.75
#2009-01-13| 720.49
#2009-01-14| 700.86
#2009-01-15| 692.94
#2009-01-16| 696.11
#2009-01-19| .
#2009-01-20| 689.09
#2009-01-21| 711.82
#2009-01-22| 701.62
#2009-01-23| 714.78
#2009-01-26| 731.55
#2009-01-27| 709.06
#2009-01-28| 716.44
#2009-01-29| 688.85
#2009-01-30| 682.46
#2009-02-02| 696.91
#2009-02-03| 708.57
#2009-02-04| 688.63
#2009-02-05| 700.71
#2009-02-06| 721.45
#2009-02-09| 716.50
#2009-02-10| 683.14
#2009-02-11| 679.83
#2009-02-12| 677.52
#2009-02-13| 673.82
#2009-02-16| .
#2009-02-17| 645.01
#2009-02-18| 638.60
#2009-02-19| 641.05
#2009-02-20| 654.75
#2009-02-23| 630.94
#2009-02-24| 648.78
#2009-02-25| 656.48
#2009-02-26| 660.28
#2009-02-27| 655.56
#2009-03-02| 632.14
#2009-03-03| 621.26
#2009-03-04| 636.46
#2009-03-05| 625.47
#2009-03-06| 619.95
#2009-03-09| 595.32
#2009-03-10| 630.57
#2009-03-11| 634.64
#2009-03-12| 658.22
#2009-03-13| 659.76
#2009-03-16| 662.33
#2009-03-17| 689.68
#2009-03-18| 703.60
#2009-03-19| 697.79
#2009-03-20| 687.98
#2009-03-23| 727.88
#2009-03-24| 713.95
#2009-03-25| 708.76
#2009-03-26| 716.81
#2009-03-27| 711.77
#2009-03-30| 692.21
#2009-03-31| 693.88
#2009-04-01| 715.40
#2009-04-02| 735.33
#2009-04-03| 744.13
#2009-04-06| 742.86
#2009-04-07| 714.62
#2009-04-08| 711.18
#2009-04-09| 728.74
#2009-04-10| .
#2009-04-13| 724.43
#2009-04-14| 707.20
#2009-04-15| 713.14
#2009-04-16| 722.64
#2009-04-17| 722.92
#2009-04-20| 702.42
#2009-04-21| 704.14
#2009-04-22| 710.55
#2009-04-23| 708.23
#2009-04-24| 704.50
#2009-04-27| 703.22
#2009-04-28| 711.41
#2009-04-29| 707.00
#2009-04-30| 709.46
#2009-05-01| 719.23
#2009-05-04| 736.60
#2009-05-05| 732.75
#2009-05-06| 736.57
#2009-05-07| 709.85
#2009-05-08| 708.76
#2009-05-11| 708.77
#2009-05-12| 717.47
#2009-05-13| 701.67
#2009-05-14| 700.70
#2009-05-15| 693.75
#2009-05-18| 693.03
#2009-05-19| 692.88
#2009-05-20| 686.28
#2009-05-21| 671.44
#2009-05-22| 668.20
#2009-05-25| .
#2009-05-26| 690.33
#2009-05-27| 677.50
#2009-05-28| 690.57
#2009-05-29| 693.79
#2009-06-01| 692.73
#2009-06-02| 699.36
#2009-06-03| 691.76
#2009-06-04| 690.81
#2009-06-05| 691.00
#2009-06-08| 687.33
#2009-06-09| 686.36
#2009-06-10| 690.03
#2009-06-11| 702.64
#2009-06-12| 706.45
#2009-06-15| 696.82
#2009-06-16| 688.41
#2009-06-17| 688.30
#2009-06-18| 690.65
#2009-06-19| 684.15
#2009-06-22| 689.05
#2009-06-23| 701.25
#2009-06-24| 703.28
#2009-06-25| 709.99
#2009-06-26| 708.71
#2009-06-29| 718.65
#2009-06-30| 707.27
#2009-07-01| 711.48
#2009-07-02| 697.50
#2009-07-03| .
#2009-07-06| 701.81
#2009-07-07| 686.68
#2009-07-08| 664.96
#2009-07-09| 663.64
#2009-07-10| 663.89
#2009-07-13| 673.73
#2009-07-14| 667.75
#2009-07-15| 680.56
#2009-07-16| 678.39
#2009-07-17| 684.19
#2009-07-20| 693.53
#2009-07-21| 700.61
#2009-07-22| 702.98
#2009-07-23| 724.49
#2009-07-24| 726.12
#2009-07-27| 727.26
#2009-07-28| 726.87
#2009-07-29| 737.02
#2009-07-30| 746.21
#2009-07-31| 741.07
#2009-08-03| 742.72
#2009-08-04| 742.05
#2009-08-05| 729.21
#2009-08-06| 723.35
#2009-08-07| 725.70
#2009-08-10| 723.82
#2009-08-11| 715.64
#2009-08-12| 726.07
#2009-08-13| 722.64
#2009-08-14| 721.19
#2009-08-17| 705.29
#2009-08-18| 707.62
#2009-08-19| 713.09
#2009-08-20| 718.69
#2009-08-21| 732.71
#2009-08-24| 734.95
#2009-08-25| 737.62
#2009-08-26| 742.38
#2009-08-27| 737.67
#2009-08-28| 733.70
#2009-08-31| 730.08
#2009-09-01| 712.14
#2009-09-02| 709.93
#2009-09-03| 707.69
#2009-09-04| 716.73
#2009-09-07| .
#2009-09-08| 723.88
#2009-09-09| 727.05
#2009-09-10| 742.06
#2009-09-11| 743.99
#2009-09-14| 740.52
#2009-09-15| 743.71
#2009-09-16| 737.15
#2009-09-17| 725.96
#2009-09-18| 738.37
#2009-09-21| 734.54
#2009-09-22| 729.22
#2009-09-23| 742.47
#2009-09-24| 742.21
#2009-09-25| 739.11
#2009-09-28| 751.62
#2009-09-29| 747.16
#2009-09-30| 746.06
#2009-10-01| 735.01
#2009-10-02| 730.97
#2009-10-05| 737.84
#2009-10-06| 746.76
#2009-10-07| 724.66
#2009-10-08| 719.78
#2009-10-09| 715.37
#2009-10-12| 713.65
#2009-10-13| 719.50
#2009-10-14| 718.29
#2009-10-15| 721.65
#2009-10-16| 715.05
#2009-10-19| 721.06
#2009-10-20| 718.74
#2009-10-21| 718.63
#2009-10-22| 721.80
#2009-10-23| 713.43
#2009-10-26| 704.13
#2009-10-27| 711.93
#2009-10-28| 723.84
#2009-10-29| 729.40
#2009-10-30| 715.00
#2009-11-02| 713.19
#2009-11-03| 707.42
#2009-11-04| 710.65
#2009-11-05| 721.12
#2009-11-06| 723.38
#2009-11-09| 735.42
#2009-11-10| 737.57
#2009-11-11| 739.31
#2009-11-12| 734.32
#2009-11-13| 734.06
#2009-11-16| 736.93
#2009-11-17| 739.49
#2009-11-18| 739.26
#2009-11-19| 734.82
#2009-11-20| 733.27
#2009-11-23| 752.50
#2009-11-24| 761.71
#2009-11-25| 764.00
#2009-11-26| .
#2009-11-27| 758.62
#2009-11-30| 755.26
#2009-12-01| 767.33
#2009-12-02| 774.64
#2009-12-03| 777.78
#2009-12-04| 780.04
#2009-12-07| 790.87
#2009-12-08| 786.33
#2009-12-09| 784.56
#2009-12-10| 789.78
#2009-12-11| 795.13
#2009-12-14| 794.29
#2009-12-15| 782.76
#2009-12-16| 779.82
#2009-12-17| 774.90
#2009-12-18| 776.66
#2009-12-21| 783.35
#2009-12-22| 791.41
#2009-12-23| 794.29
#2009-12-24| 797.09
#2009-12-25| .
#2009-12-28| 802.01
#2009-12-29| 800.43
#2009-12-30| 799.61
#2009-12-31| 792.39
#2010-01-01| .
#2010-01-04| 804.36
#2010-01-05| 803.74
#2010-01-06| 778.95
#2010-01-07| 772.64
#2010-01-08| 769.10
#2010-01-11| 768.62
#2010-01-12| 766.56
#2010-01-13| 762.34
#2010-01-14| 750.35
#2010-01-15| 737.79
#2010-01-18| .
#2010-01-19| 750.17
#2010-01-20| 739.10
#2010-01-21| 733.97
#2010-01-22| 725.68
#2010-01-25| 732.53
#2010-01-26| 723.79
#2010-01-27| 724.67
#2010-01-28| 718.55
#2010-01-29| 715.65
#2010-02-01| 718.84
#2010-02-02| 725.89
#2010-02-03| 720.26
#2010-02-04| 703.96
#2010-02-05| 708.22
#2010-02-08| 701.44
#2010-02-09| 709.42
#2010-02-10| 707.68
#2010-02-11| 711.46
#2010-02-12| 708.13
#2010-02-15| .
#2010-02-16| 715.42
#2010-02-17| 717.03
#2010-02-18| 716.54
#2010-02-19| 712.80
#2010-02-22| 711.25
#2010-02-23| 705.46
#2010-02-24| 709.38
#2010-02-25| 706.53
#2010-02-26| 708.35
#2010-03-01| 713.40
#2010-03-02| 713.33
#2010-03-03| 712.22
#2010-03-04| 714.49
#2010-03-05| 714.78
#2010-03-08| 722.98
#2010-03-09| 730.42
#2010-03-10| 729.06
#2010-03-11| 732.05
#2010-03-12| 731.65
#2010-03-15| 735.30
#2010-03-16| 737.31
#2010-03-17| 741.40
#2010-03-18| 745.02
#2010-03-19| 747.39
#2010-03-22| 753.42
#2010-03-23| 759.51
#2010-03-24| 749.69
#2010-03-25| 745.54
#2010-03-26| 748.18
#2010-03-29| 752.90
#2010-03-30| 749.82
#2010-03-31| 746.77
#2010-04-01| 754.04
#2010-04-02| .
#2010-04-05| 759.58
#2010-04-06| 757.59
#2010-04-07| 739.56
#2010-04-08| 745.02
#2010-04-09| 751.59
#2010-04-12| 750.28
#2010-04-13| 748.46
#2010-04-14| 748.56
#2010-04-15| 746.76
#2010-04-16| 740.18
#2010-04-19| 748.16
#2010-04-20| 752.99
#2010-04-21| 746.85
#2010-04-22| 743.45
#2010-04-23| 740.36
#2010-04-26| 739.17
#2010-04-27| 730.39
#2010-04-28| 733.08
#2010-04-29| 738.75
#2010-04-30| 734.00
#2010-05-03| 742.29
#2010-05-04| 729.97
#2010-05-05| 727.74
#2010-05-06| 708.05
#2010-05-07| 706.00
#2010-05-10| 721.83
#2010-05-11| 719.53
#2010-05-12| 727.44
#2010-05-13| 725.81
#2010-05-14| 717.23
#2010-05-17| 724.63
#2010-05-18| 718.56
#2010-05-19| 718.03
#2010-05-20| 699.15
#2010-05-21| 700.87
#2010-05-24| 690.62
#2010-05-25| 688.43
#2010-05-26| 682.63
#2010-05-27| 698.26
#2010-05-28| 692.08
#2010-05-31| .
#2010-06-01| 688.43
#2010-06-02| 700.95
#2010-06-03| 701.89
#2010-06-04| 686.26
#2010-06-07| 685.22
#2010-06-08| 700.51
#2010-06-09| 700.60
#2010-06-10| 715.34
#2010-06-11| 715.95
#2010-06-14| 714.34
#2010-06-15| 725.35
#2010-06-16| 726.11
#2010-06-17| 726.65
#2010-06-18| 724.21
#2010-06-21| 723.72
#2010-06-22| 721.09
#2010-06-23| 724.22
#2010-06-24| 714.73
#2010-06-25| 707.14
#2010-06-28| 710.57
#2010-06-29| 700.28
#2010-06-30| 690.39
#2010-07-01| 693.50
#2010-07-02| 682.31
#2010-07-05| .
#2010-07-06| 683.19
#2010-07-07| 683.78
#2010-07-08| 691.36
#2010-07-09| 694.49
#2010-07-12| 693.65
#2010-07-13| 700.03
#2010-07-14| 700.08
#2010-07-15| 699.95
#2010-07-16| 692.23
#2010-07-19| 697.03
#2010-07-20| 695.91
#2010-07-21| 696.08
#2010-07-22| 711.51
#2010-07-23| 720.88
#2010-07-26| 730.79
#2010-07-27| 735.40
#2010-07-28| 738.96
#2010-07-29| 736.24
#2010-07-30| 737.11
#2010-08-02| 752.65
#2010-08-03| 753.15
#2010-08-04| 751.83
#2010-08-05| 754.33
#2010-08-06| 751.27
#2010-08-09| 758.80
#2010-08-10| 761.66
#2010-08-11| 748.94
#2010-08-12| 755.76
#2010-08-13| 754.67
#2010-08-16| 753.39
#2010-08-17| 760.42
#2010-08-18| 765.02
#2010-08-19| 755.14
#2010-08-20| 744.90
#2010-08-23| 745.00
#2010-08-24| 749.08
#2010-08-25| 753.13
#2010-08-26| 748.45
#2010-08-27| 756.35
#2010-08-30| 747.79
#2010-08-31| 756.25
#2010-09-01| 769.94
#2010-09-02| 769.71
#2010-09-03| 771.88
#2010-09-06| .
#2010-09-07| 768.00
#2010-09-08| 771.71
#2010-09-09| 782.15
#2010-09-10| 783.26
#2010-09-13| 786.71
#2010-09-14| 786.23
#2010-09-15| 790.79
#2010-09-16| 793.74
#2010-09-17| 798.00
#2010-09-20| 808.96
#2010-09-21| 811.77
#2010-09-22| 811.46
#2010-09-23| 807.05
#2010-09-24| 813.99
#2010-09-27| 820.14
#2010-09-28| 820.52
#2010-09-29| 816.00
#2010-09-30| 813.40
#2010-10-01| 819.75
#2010-10-04| 820.83
#2010-10-05| 834.90
#2010-10-06| 821.50
#2010-10-07| 812.47
#2010-10-08| 811.20
#2010-10-11| 814.89
#2010-10-12| 812.73
#2010-10-13| 811.78
#2010-10-14| 815.01
#2010-10-15| 811.26
#2010-10-18| 817.19
#2010-10-19| 806.58
#2010-10-20| 818.44
#2010-10-21| 813.64
#2010-10-22| 810.08
#2010-10-25| 813.94
#2010-10-26| 814.57
#2010-10-27| 815.01
#2010-10-28| 817.39
#2010-10-29| 819.31
#2010-11-01| 821.80
#2010-11-02| 829.69
#2010-11-03| 834.66
#2010-11-04| 846.24
#2010-11-05| 842.46
#2010-11-08| 838.61
#2010-11-09| 836.88
#2010-11-10| 836.46
#2010-11-11| 829.75
#2010-11-12| 822.04
#2010-11-15| 827.00
#2010-11-16| 814.10
#2010-11-17| 812.34
#2010-11-18| 824.20
#2010-11-19| 823.03
#2010-11-22| 820.17
#2010-11-23| 813.38
#2010-11-24| 816.35
#2010-11-25| .
#2010-11-26| 813.79
#2010-11-29| 806.59
#2010-11-30| 808.54
#2010-12-01| 821.50
#2010-12-02| 829.61
#2010-12-03| 830.09
#2010-12-06| 828.00
#2010-12-07| 831.30
#2010-12-08| 832.80
#2010-12-09| 842.64
#2010-12-10| 848.23
#2010-12-13| 847.03
#2010-12-14| 860.85
#2010-12-15| 856.69
#2010-12-16| 859.16
#2010-12-17| 856.73
#2010-12-20| 858.59
#2010-12-21| 860.98
#2010-12-22| 863.56
#2010-12-23| 866.50
#2010-12-24| .
#2010-12-27| 868.19
#2010-12-28| 868.12
#2010-12-29| 869.66
#2010-12-30| 869.77
#2010-12-31| 872.05
#2011-01-03| 882.71
#2011-01-04| 890.58
#2011-01-05| 895.96
#2011-01-06| 870.27
#2011-01-07| 861.61
#2011-01-10| 853.14
#2011-01-11| 840.66
#2011-01-12| 845.16
#2011-01-13| 847.94
#2011-01-14| 849.84
#2011-01-17| .
#2011-01-18| 839.23
#2011-01-19| 838.61
#2011-01-20| 835.81
#2011-01-21| 840.06
#2011-01-24| 844.78
#2011-01-25| 853.09
#2011-01-26| 859.97
#2011-01-27| 851.39
#2011-01-28| 832.97
#2011-01-31| 834.96
#2011-02-01| 847.36
#2011-02-02| 843.32
#2011-02-03| 850.73
#2011-02-04| 849.65
#2011-02-07| 848.45
#2011-02-08| 850.88
#2011-02-09| 853.77
#2011-02-10| 857.39
#2011-02-11| 862.53
#2011-02-14| 858.88
#2011-02-15| 857.57
#2011-02-16| 854.87
#2011-02-17| 859.14
#2011-02-18| 859.75
#2011-02-21| .
#2011-02-22| 845.48
#2011-02-23| 838.29
#2011-02-24| 834.69
#2011-02-25| 842.47
#2011-02-28| 855.23
#2011-03-01| 841.02
#2011-03-02| 845.44
#2011-03-03| 845.48
#2011-03-04| 839.10
#2011-03-07| 837.40
#2011-03-08| 851.47
#2011-03-09| 858.75
#2011-03-10| 852.38
#2011-03-11| 846.33
#2011-03-14| 836.88
#2011-03-15| 828.20
#2011-03-16| 815.58
#2011-03-17| 832.27
#2011-03-18| 841.72
#2011-03-21| 849.51
#2011-03-22| 850.73
#2011-03-23| 851.71
#2011-03-24| 860.19
#2011-03-25| 866.22
#2011-03-28| 877.80
#2011-03-29| 892.99
#2011-03-30| 905.07
#2011-03-31| 904.44
#2011-04-01| 903.21
#2011-04-04| 905.65
#2011-04-05| 902.27
#2011-04-06| 895.01
#2011-04-07| 894.98
#2011-04-08| 896.71
#2011-04-11| 898.18
#2011-04-12| 892.08
#2011-04-13| 888.62
#2011-04-14| 889.83
#2011-04-15| 897.14
#2011-04-18| 885.56
#2011-04-19| 884.97
#2011-04-20| 887.45
#2011-04-21| 890.38
#2011-04-22| .
#2011-04-25| 888.96
#2011-04-26| 902.08
#2011-04-27| 914.10
#2011-04-28| 914.23
#2011-04-29| 907.40
#2011-05-02| 906.96
#2011-05-03| 919.56
#2011-05-04| 916.35
#2011-05-05| 902.60
#2011-05-06| 905.95
#2011-05-09| 907.53
#2011-05-10| 917.92
#2011-05-11| 910.91
#2011-05-12| 917.71
#2011-05-13| 912.52
#2011-05-16| 904.22
#2011-05-17| 907.71
#2011-05-18| 909.88
#2011-05-19| 915.42
#2011-05-20| 912.61
#2011-05-23| 905.15
#2011-05-24| 907.30
#2011-05-25| 900.37
#2011-05-26| 905.23
#2011-05-27| 909.41
#2011-05-30| .
#2011-05-31| 915.64
#2011-06-01| 902.03
#2011-06-02| 897.42
#2011-06-03| 886.48
#2011-06-06| 876.56
#2011-06-07| 875.71
#2011-06-08| 879.40
#2011-06-09| 879.31
#2011-06-10| 873.18
#2011-06-13| 879.16
#2011-06-14| 883.73
#2011-06-15| 871.27
#2011-06-16| 872.71
#2011-06-17| 879.77
#2011-06-20| 884.13
#2011-06-21| 892.26
#2011-06-22| 887.62
#2011-06-23| 885.56
#2011-06-24| 879.04
#2011-06-27| 888.60
#2011-06-28| 894.65
#2011-06-29| 900.41
#2011-06-30| 906.24
#2011-07-01| 917.20
#2011-07-04| .
#2011-07-05| 916.49
#2011-07-06| 908.46
#2011-07-07| 908.06
#2011-07-08| 905.26
#2011-07-11| 893.45
#2011-07-12| 891.75
#2011-07-13| 890.79
#2011-07-14| 884.94
#2011-07-15| 879.94
#2011-07-18| 873.16
#2011-07-19| 880.07
#2011-07-20| 880.51
#2011-07-21| 885.93
#2011-07-22| 881.62
#2011-07-25| 869.03
#2011-07-26| 869.53
#2011-07-27| 866.26
#2011-07-28| 850.58
#2011-07-29| 847.62
#2011-08-01| 855.15
#2011-08-02| 844.84
#2011-08-03| 849.95
#2011-08-04| 824.19
#2011-08-05| 826.99
#2011-08-08| 783.74
#2011-08-09| 818.77
#2011-08-10| 796.89
#2011-08-11| 817.72
#2011-08-12| 812.74
#2011-08-15| 830.47
#2011-08-16| 827.22
#2011-08-17| 840.69
#2011-08-18| 820.01
#2011-08-19| 807.75
#2011-08-22| 815.91
#2011-08-23| 835.52
#2011-08-24| 848.12
#2011-08-25| 835.14
#2011-08-26| 835.98
#2011-08-29| 846.69
#2011-08-30| 853.48
#2011-08-31| 837.15
#2011-09-01| 827.54
#2011-09-02| 819.66
#2011-09-05| .
#2011-09-06| 811.38
#2011-09-07| 821.39
#2011-09-08| 816.01
#2011-09-09| 805.72
#2011-09-12| 811.72
#2011-09-13| 819.74
#2011-09-14| 824.34
#2011-09-15| 832.63
#2011-09-16| 844.32
#2011-09-19| 834.14
#2011-09-20| 838.60
#2011-09-21| 820.08
#2011-09-22| 806.75
#2011-09-23| 811.65
#2011-09-26| 824.62
#2011-09-27| 834.18
#2011-09-28| 829.53
#2011-09-29| 836.73
#2011-09-30| 826.59
#2011-10-03| 812.46
#2011-10-04| 815.90
#2011-10-05| 813.06
#2011-10-06| 817.15
#2011-10-07| 819.94
#2011-10-10| 839.99
#2011-10-11| 830.73
#2011-10-12| 837.84
#2011-10-13| 841.77
#2011-10-14| 846.41
#2011-10-17| 839.88
#2011-10-18| 847.22
#2011-10-19| 842.70
#2011-10-20| 841.86
#2011-10-21| 848.21
#2011-10-24| 842.00
#2011-10-25| 826.66
#2011-10-26| 838.94
#2011-10-27| 859.32
#2011-10-28| 862.03
#2011-10-31| 848.53
#2011-11-01| 831.67
#2011-11-02| 840.27
#2011-11-03| 852.58
#2011-11-04| 844.09
#2011-11-07| 850.48
#2011-11-08| 854.11
#2011-11-09| 836.77
#2011-11-10| 845.27
#2011-11-11| 852.41
#2011-11-14| 843.54
#2011-11-15| 846.01
#2011-11-16| 832.47
#2011-11-17| 828.48
#2011-11-18| 827.29
#2011-11-21| 818.71
#2011-11-22| 815.28
#2011-11-23| 797.56
#2011-11-24| .
#2011-11-25| 796.24
#2011-11-28| 812.99
#2011-11-29| 818.43
#2011-11-30| 844.46
#2011-12-01| 841.45
#2011-12-02| 841.67
#2011-12-05| 847.78
#2011-12-06| 849.91
#2011-12-07| 851.44
#2011-12-08| 836.13
#2011-12-09| 844.14
#2011-12-12| 842.71
#2011-12-13| 841.58
#2011-12-14| 836.78
#2011-12-15| 838.07
#2011-12-16| 841.60
#2011-12-19| 837.12
#2011-12-20| 850.70
#2011-12-21| 854.96
#2011-12-22| 861.54
#2011-12-23| 870.62
#2011-12-26| .
#2011-12-27| 872.72
#2011-12-28| 867.05
#2011-12-29| 874.50
#2011-12-30| 876.44
#2012-01-02| .
#2012-01-03| 877.65
#2012-01-04| 872.80
#2012-01-05| 870.09
#2012-01-06| 855.84
#2012-01-09| 855.42
#2012-01-10| 860.03
#2012-01-11| 866.26
#2012-01-12| 869.07
#2012-01-13| 868.04
#2012-01-16| .
#2012-01-17| 872.19
#2012-01-18| 875.25
#2012-01-19| 876.65
#2012-01-20| 878.04
#2012-01-23| 871.28
#2012-01-24| 861.24
#2012-01-25| 864.28
#2012-01-26| 849.32
#2012-01-27| 843.32
#2012-01-30| 847.79
#2012-01-31| 849.05
#2012-02-01| 854.95
#2012-02-02| 855.74
#2012-02-03| 862.21
#2012-02-06| 863.60
#2012-02-07| 863.43
#2012-02-08| 865.23
#2012-02-09| 865.13
#2012-02-10| 860.53
#2012-02-13| 867.72
#2012-02-14| 866.63
#2012-02-15| 862.44
#2012-02-16| 868.02
#2012-02-17| 873.07
#2012-02-20| .
#2012-02-21| 877.79
#2012-02-22| 873.31
#2012-02-23| 877.31
#2012-02-24| 876.55
#2012-02-27| 877.37
#2012-02-28| 880.47
#2012-02-29| 880.60
#2012-03-01| 882.94
#2012-03-02| 886.88
#2012-03-05| 889.87
#2012-03-06| 881.92
#2012-03-07| 886.38
#2012-03-08| 891.06
#2012-03-09| 893.58
#2012-03-12| 898.52
#2012-03-13| 903.95
#2012-03-14| 900.58
#2012-03-15| 904.73
#2012-03-16| 904.18
#2012-03-19| 907.35
#2012-03-20| 908.87
#2012-03-21| 911.36
#2012-03-22| 907.04
#2012-03-23| 901.71
#2012-03-26| 906.04
#2012-03-27| 898.45
#2012-03-28| 889.48
#2012-03-29| 886.39
#2012-03-30| 888.01
#2012-04-02| 894.29
#2012-04-03| 893.69
#2012-04-04| 895.26
#2012-04-05| 880.02
#2012-04-06| .
#2012-04-09| 872.32
#2012-04-10| 857.04
#2012-04-11| 867.32
#2012-04-12| 875.89
#2012-04-13| 867.55
#2012-04-16| 869.94
#2012-04-17| 877.91
#2012-04-18| 873.93
#2012-04-19| 875.71
#2012-04-20| 882.02
#2012-04-23| 876.01
#2012-04-24| 899.70
#2012-04-25| 900.88
#2012-04-26| 917.18
#2012-04-27| 921.43
#2012-04-30| 926.15
#2012-05-01| 930.78
#2012-05-02| 930.62
#2012-05-03| 932.32
#2012-05-04| 924.35
#2012-05-07| 927.84
#2012-05-08| 926.97
#2012-05-09| 920.96
#2012-05-10| 928.68
#2012-05-11| 939.70
#2012-05-14| 935.03
#2012-05-15| 932.14
#2012-05-16| 928.22
#2012-05-17| 932.15
#2012-05-18| 938.76
#2012-05-21| 938.63
#2012-05-22| 937.21
#2012-05-23| 934.05
#2012-05-24| 938.63
#2012-05-25| 940.53
#2012-05-28| .
#2012-05-29| 947.84
#2012-05-30| 943.11
#2012-05-31| 949.69
#2012-06-01| 935.62
#2012-06-04| 942.25
#2012-06-05| 940.53
#2012-06-06| 952.35
#2012-06-07| 945.74
#2012-06-08| 958.89
#2012-06-11| 960.55
#2012-06-12| 970.18
#2012-06-13| 969.26
#2012-06-14| 986.51
#2012-06-15| 987.94
#2012-06-18| 990.14
#2012-06-19| 988.21
#2012-06-20| 983.66
#2012-06-21| 976.54
#2012-06-22| 984.12
#2012-06-25| 977.25
#2012-06-26| 979.59
#2012-06-27| 982.57
#2012-06-28| 986.93
#2012-06-29| 997.34
#2012-07-02|1010.13
#2012-07-03|1007.26
#2012-07-04| .
#2012-07-05|1002.70
#2012-07-06| 993.41
#2012-07-09| 997.52
#2012-07-10| 994.78
#2012-07-11| 994.68
#2012-07-12| 987.00
#2012-07-13| 999.87
#2012-07-16|1002.06
#2012-07-17|1012.63
#2012-07-18|1018.32
#2012-07-19| 998.58
#2012-07-20| 994.79
#2012-07-23| 994.00
#2012-07-24| 977.58
#2012-07-25| 985.58
#2012-07-26|1007.36
#2012-07-27|1025.94
#2012-07-30|1030.96
#2012-07-31|1041.16
#2012-08-01|1039.29
#2012-08-02|1032.26
#2012-08-03|1032.61
#2012-08-06|1034.86
#2012-08-07|1031.52
#2012-08-08|1029.25
#2012-08-09|1027.49
#2012-08-10|1034.74
#2012-08-13|1030.91
#2012-08-14|1029.32
#2012-08-15|1025.62
#2012-08-16|1027.19
#2012-08-17|1025.94
#2012-08-20|1017.78
#2012-08-21|1007.47
#2012-08-22|1004.76
#2012-08-23|1001.82
#2012-08-24|1016.09
#2012-08-27|1011.17
#2012-08-28|1007.00
#2012-08-29|1014.17
#2012-08-30|1009.19
#2012-08-31|1009.77
#2012-09-03| .
#2012-09-04|1019.01
#2012-09-05|1021.49
#2012-09-06|1033.76
#2012-09-07|1027.48
#2012-09-10|1031.77
#2012-09-11|1037.70
#2012-09-12|1045.64
#2012-09-13|1058.47
#2012-09-14|1036.20
#2012-09-17|1040.67
#2012-09-18|1044.76
#2012-09-19|1048.85
#2012-09-20|1053.71
#2012-09-21|1056.17
#2012-09-24|1059.42
#2012-09-25|1054.92
#2012-09-26|1053.45
#2012-09-27|1052.77
#2012-09-28|1045.84
#2012-10-01|1046.62
#2012-10-02|1047.82
#2012-10-03|1056.70
#2012-10-04|1067.47
#2012-10-05|1059.32
#2012-10-08|1052.21
#2012-10-09|1039.49
#2012-10-10|1034.37
#2012-10-11|1019.61
#2012-10-12|1005.30
#2012-10-15| 998.42
#2012-10-16| 999.44
#2012-10-17|1010.44
#2012-10-18|1023.02
#2012-10-19|1006.11
#2012-10-22|1000.92
#2012-10-23| 991.72
#2012-10-24| 988.27
#2012-10-25| 984.66
#2012-10-26| 989.80
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.06
#2012-11-01| 999.61
#2012-11-02| 991.05
#2012-11-05| 987.64
#2012-11-06| 987.57
#2012-11-07| 959.92
#2012-11-08| 949.19
#2012-11-09| 953.85
#2012-11-12| 958.81
#2012-11-13| 959.27
#2012-11-14| 952.87
#2012-11-15| 942.23
#2012-11-16| 936.17
#2012-11-19| 959.15
#2012-11-20| 957.02
#2012-11-21| 961.71
#2012-11-22| .
#2012-11-23| 975.54
#2012-11-26| 966.60
#2012-11-27| 958.79
#2012-11-28| 963.60
#2012-11-29| 972.70
#2012-11-30| 977.32
#2012-12-03| 977.58
#2012-12-04| 971.68
#2012-12-05| 974.29
#2012-12-06| 972.60
#2012-12-07| 972.58
#2012-12-10| 969.70
#2012-12-11| 980.57
#2012-12-12| 989.87
#2012-12-13| 984.83
#2012-12-14| 978.44
#2012-12-17| 982.15
#2012-12-18| 984.32
#2012-12-19| 972.89
#2012-12-20| 980.67
#2012-12-21| 969.32
#2012-12-24| 970.12
#2012-12-25| 970.12
#2012-12-26| 969.09
#2012-12-27| 967.30
#2012-12-28| 956.62
#2012-12-31| 966.98
#2013-01-01| 966.98
#2013-01-02| 998.35
#2013-01-03| 996.43
#2013-01-04|1002.35
#2013-01-07|1008.96
#2013-01-08| 980.19
#2013-01-09| 978.28
#2013-01-10| 985.04
#2013-01-11| 981.48
#2013-01-14| 972.17
#2013-01-15| 962.94
#2013-01-16| 952.17
#2013-01-17| 956.17
#2013-01-18| 963.71
#2013-01-21| 963.71
#2013-01-22| 971.09
#2013-01-23| 972.47
#2013-01-24| 970.00
#2013-01-25| 975.00
#2013-01-28| 977.60
#2013-01-29| 991.76
#2013-01-30| 988.96
#2013-01-31| 994.03
#2013-02-01|1013.47
#2013-02-04|1007.72
#2013-02-05|1014.73
#2013-02-06|1017.12
#2013-02-07|1014.12
#2013-02-08|1013.57
#2013-02-11|1012.78
#2013-02-12|1017.82
#2013-02-13|1014.76
#2013-02-14| 993.62
#2013-02-15| 995.32
#2013-02-18| 995.32
#2013-02-19|1002.99
#2013-02-20|1001.21
#2013-02-21|1001.70
#2013-02-22|1009.13
#2013-02-25|1002.64
#2013-02-26|1010.82
#2013-02-27|1019.16
#2013-02-28|1022.14
#2013-03-01|1025.91
#2013-03-04|1032.55
#2013-03-05|1042.65
#2013-03-06|1035.55
#2013-03-07|1037.36
#2013-03-08|1045.41
#2013-03-11|1043.13
#2013-03-12|1049.16
#2013-03-13|1044.39
#2013-03-14|1052.33
#2013-03-15|1041.21
#2013-03-18|1041.88
#2013-03-19|1043.11
#2013-03-20|1041.37
#2013-03-21|1041.95
#2013-03-22|1049.01
#2013-03-25|1049.03
#2013-03-26|1056.89
#2013-03-27|1049.97
#2013-03-28|1053.48
#2013-03-29|1053.48
#2013-04-01|1061.74
#2013-04-02|1069.71
#2013-04-03|1061.04
#2013-04-04|1075.43
#2013-04-05|1079.68
#2013-04-08|1072.90
#2013-04-09|1076.02
#2013-04-10|1087.78
#2013-04-11|1099.50
#2013-04-12|1103.05
#2013-04-15|1089.28
#2013-04-16|1088.72
#2013-04-17|1077.66
#2013-04-18|1087.83
#2013-04-19|1107.58
#2013-04-22|1114.02
#2013-04-23|1120.82
#2013-04-24|1085.11
#2013-04-25|1101.11
#2013-04-26|1099.21
#2013-04-29|1102.51
#2013-04-30|1109.20
#2013-05-01|1098.00
#2013-05-02|1098.64
#2013-05-03|1096.68
#2013-05-06|1088.40
#2013-05-07|1102.19
#2013-05-08|1110.69
#2013-05-09|1098.76
#2013-05-10|1102.14
#2013-05-13|1093.53
#2013-05-14|1102.97
#2013-05-15|1111.52
#2013-05-16|1104.92
#2013-05-17|1107.66
#2013-05-20|1099.09
#2013-05-21|1089.02
#2013-05-22|1077.95
#2013-05-23|1084.44
#2013-05-24|1080.26
#2013-05-27|1080.26
#2013-05-28|1065.86
#2013-05-29|1049.27
#2013-05-30|1038.34
#2013-05-31|1023.05
#2013-06-03|1026.01
#2013-06-04|1037.04
#2013-06-05|1026.06
#2013-06-06|1049.39
#2013-06-07|1046.19
#2013-06-10|1057.65
#2013-06-11|1050.31
#2013-06-12|1045.91
#2013-06-13|1063.90
#2013-06-14|1061.54
#2013-06-17|1055.60
#2013-06-18|1069.16
#2013-06-19|1041.13
#2013-06-20|1015.32
#2013-06-21|1021.98
#2013-06-24|1017.35
#2013-06-25|1039.11
#2013-06-26|1044.77
#2013-06-27|1053.59
#2013-06-28|1044.93
#2013-07-01|1043.22
#2013-07-02|1048.53
#2013-07-03|1053.65
#2013-07-04|1053.65
#2013-07-05|1060.14
#2013-07-08|1055.17
#2013-07-09|1054.40
#2013-07-10|1048.00
#2013-07-11|1061.72
#2013-07-12|1054.76
#2013-07-15|1047.20
#2013-07-16|1054.99
#2013-07-17|1059.91
#2013-07-18|1050.07
#2013-07-19|1051.23
#2013-07-22|1050.68
#2013-07-23|1054.62
#2013-07-24|1048.41
#2013-07-25|1051.59
#2013-07-26|1056.83
#2013-07-29|1065.37
#2013-07-30|1049.38
#2013-07-31|1040.00
#2013-08-01|1052.65
#2013-08-02|1055.25
#2013-08-05|1053.79
#2013-08-06|1049.54
#2013-08-07|1050.41
#2013-08-08|1039.49
#2013-08-09|1028.86
#2013-08-12|1034.03
#2013-08-13|1027.13
#2013-08-14|1025.02
#2013-08-15|1014.88
#2013-08-16|1004.30
#2013-08-19| 995.31
#2013-08-20|1000.22
#2013-08-21| 988.65
#2013-08-22| 992.62
#2013-08-23|1006.21
#2013-08-26| 993.48
#2013-08-27| 990.42
#2013-08-28| 985.13
#2013-08-29| 997.02
#2013-08-30| 995.88
#2013-09-02| 995.88
#2013-09-03| 977.28
#2013-09-04| 989.71
#2013-09-05| 981.55
#2013-09-06| 979.61
#2013-09-09| 980.43
#2013-09-10| 991.99
#2013-09-11| 993.22
#2013-09-12|1005.42
#2013-09-13|1008.04
#2013-09-16|1015.98
#2013-09-17|1021.58
#2013-09-18|1026.61
#2013-09-19|1022.98
#2013-09-20|1008.17
#2013-09-23|1008.48
#2013-09-24|1000.81
#2013-09-25| 997.32
#2013-09-26|1005.31
#2013-09-27| 995.22
#2013-09-30| 989.08
#2013-10-01| 996.63
#2013-10-02| 993.67
#2013-10-03| 989.78
#2013-10-04| 992.45
#2013-10-07| 998.14
#2013-10-08| 973.52
#2013-10-09| 985.94
#2013-10-10|1000.42
#2013-10-11|1003.61
#2013-10-14| 996.32
#2013-10-15| 988.47
#2013-10-16|1004.27
#2013-10-17|1022.53
#2013-10-18|1033.88
#2013-10-21|1047.00
#2013-10-22|1052.53
#2013-10-23|1049.95
#2013-10-24|1037.10
#2013-10-25|1048.09
#2013-10-28|1053.12
#2013-10-29|1068.71
#2013-10-30|1064.28
#2013-10-31|1064.39
#2013-11-01|1063.97
#2013-11-04|1072.54
#2013-11-05|1050.33
#2013-11-06|1060.21
#2013-11-07|1040.45
#2013-11-08|1040.81
#2013-11-11|1037.24
#2013-11-12|1040.83
#2013-11-13|1038.51
#2013-11-14|1042.82
#2013-11-15|1047.86
#2013-11-18|1054.24
#2013-11-19|1055.49
#2013-11-20|1046.34
#2013-11-21|1043.56
#2013-11-22|1043.29
#2013-11-25|1040.53
#2013-11-26|1039.90
#2013-11-27|1041.16
#2013-11-28|1041.16
#2013-11-29|1035.59
#2013-12-02|1025.55
#2013-12-03|1027.77
#2013-12-04|1024.84
#2013-12-05|1014.75
#2013-12-06|1024.59
#2013-12-09|1028.72
#2013-12-10|1020.28
#2013-12-11|1006.88
#2013-12-12|1003.02
#2013-12-13|1000.29
#2013-12-16|1008.66
#2013-12-17|1000.62
#2013-12-18|1016.71
#2013-12-19|1017.29
#2013-12-20|1011.80
#2013-12-23|1022.69
#2013-12-24|1030.68
#2013-12-25|1030.68
#2013-12-26|1035.83
#2013-12-27|1035.98
#2013-12-30|1036.07
#2013-12-31|1034.90
#2014-01-01|1034.90
#2014-01-02|1030.07
#2014-01-03|1022.97
#2014-01-06|1028.42
#2014-01-07|1032.98
#2014-01-08|1015.90
#2014-01-09| 995.87
#2014-01-10|1000.00
#2014-01-13| 988.19
#2014-01-14| 991.64
#2014-01-15|1005.95
#2014-01-16|1010.74
#2014-01-17|1004.43
#2014-01-20| .
#2014-01-21| 996.55
#2014-01-22| 989.55
#2014-01-23|1000.29
#2014-01-24| 991.23
#2014-01-27| 992.95
#2014-01-28| 993.06
#2014-01-29| 988.32
#2014-01-30| 989.69
#2014-01-31| 991.59
#2014-02-03| 954.44
#2014-02-04| 965.91
#2014-02-05| 961.15
#2014-02-06| 961.40
#2014-02-07| 967.86
#2014-02-10| 971.05
#2014-02-11| 982.86
#2014-02-12| 985.87
#2014-02-13| 995.20
#2014-02-14| 983.99
#2014-02-17| .
#2014-02-18| 975.59
#2014-02-19| 980.01
#2014-02-20| 998.60
#2014-02-21| 985.60
#2014-02-24| 972.53
#2014-02-25| 969.18
#2014-02-26| 965.71
#2014-02-27| 979.28
#2014-02-28| 975.55
#2014-03-03| 971.71
#2014-03-04| 982.70
#2014-03-05| 978.15
#2014-03-06| 981.37
#2014-03-07| 982.22
#2014-03-10| 979.02
#2014-03-11| 972.82
#2014-03-12| 971.75
#2014-03-13| 968.35
#2014-03-14| 971.46
#2014-03-17| 980.52
#2014-03-18| 987.02
#2014-03-19| 983.54
#2014-03-20|1008.23
#2014-03-21|1009.00
#2014-03-24|1012.09
#2014-03-25|1018.51
#2014-03-26|1014.87
#2014-03-27|1026.49
#2014-03-28|1026.00
#2014-03-31|1028.37
#2014-04-01|1031.88
#2014-04-02|1036.75
#2014-04-03|1043.04
#2014-04-04|1040.19
#2014-04-07|1039.52
#2014-04-08|1038.59
#2014-04-09|1031.66
#2014-04-10|1027.78
#2014-04-11|1024.12
#2014-04-14|1029.67
#2014-04-15|1030.72
#2014-04-16|1040.24
#2014-04-17|1043.93
#2014-04-18| .
#2014-04-21|1048.25
#2014-04-22|1050.52
#2014-04-23|1028.43
#2014-04-24|1011.13
#2014-04-25|1006.90
#2014-04-28|1020.89
#2014-04-29|1027.81
#2014-04-30|1034.31
#2014-05-01|1038.11
#2014-05-02|1037.47
#2014-05-05|1042.53
#2014-05-06|1038.57
#2014-05-07|1048.61
#2014-05-08|1063.59
#2014-05-09|1064.79
#2014-05-12|1063.26
#2014-05-13|1055.85
#2014-05-14|1060.57
#2014-05-15|1062.16
#2014-05-16|1077.07
#2014-05-19|1073.59
#2014-05-20|1055.86
#2014-05-21|1056.82
#2014-05-22|1062.00
#2014-05-23|1064.39
#2014-05-26| .
#2014-05-27|1061.78
#2014-05-28|1066.25
#2014-05-29|1065.91
#2014-05-30|1069.33
#2014-06-02|1069.65
#2014-06-03|1059.29
#2014-06-04|1056.55
#2014-06-05|1056.99
#2014-06-06|1056.69
#2014-06-09|1057.92
#2014-06-10|1056.55
#2014-06-11|1051.98
#2014-06-12|1048.87
#2014-06-13|1056.16
#2014-06-16|1057.35
#2014-06-17|1056.82
#2014-06-18|1063.68
#2014-06-19|1066.26
#2014-06-20|1065.05
#2014-06-23|1068.47
#2014-06-24|1061.39
#2014-06-25|1062.03
#2014-06-26|1059.56
#2014-06-27|1062.32
#2014-06-30|1058.70
#2014-07-01|1065.21
#2014-07-02|1069.72
#2014-07-03|1072.99
#2014-07-04| .
#2014-07-07|1075.56
#2014-07-08|1059.66
#2014-07-09|1063.04
#2014-07-10|1071.42
#2014-07-11|1079.34
#2014-07-14|1083.43
#2014-07-15|1090.01
#2014-07-16|1096.60
#2014-07-17|1083.48
#2014-07-18|1090.38
#2014-07-21|1086.74
#2014-07-22|1090.14
#2014-07-23|1088.75
#2014-07-24|1086.21
#2014-07-25|1088.74
#2014-07-28|1093.17
#2014-07-29|1117.14
#2014-07-30|1110.23
#2014-07-31|1085.11
#2014-08-01|1074.82
#2014-08-04|1080.66
#2014-08-05|1071.50
#2014-08-06|1057.59
#2014-08-07|1046.86
#2014-08-08|1051.51
#2014-08-11|1052.31
#2014-08-12|1056.83
#2014-08-13|1058.03
#2014-08-14|1061.47
#2014-08-15|1057.71
#2014-08-18|1056.57
#2014-08-19|1053.80
#2014-08-20|1056.13
#2014-08-21|1058.20
#2014-08-22|1054.55
#2014-08-25|1060.82
#2014-08-26|1061.26
#2014-08-27|1067.08
#2014-08-28|1066.91
#2014-08-29|1074.41
#2014-09-01| .
#2014-09-02|1071.77
#2014-09-03|1074.65
#2014-09-04|1072.75
#2014-09-05|1078.64
#2014-09-08|1072.27
#2014-09-09|1060.06
#2014-09-10|1057.32
#2014-09-11|1063.38
#2014-09-12|1050.65
#2014-09-15|1054.48
#2014-09-16|1063.04
#2014-09-17|1068.03
#2014-09-18|1076.06
#2014-09-19|1087.00
#2014-09-22|1084.84
#2014-09-23|1078.27
#2014-09-24|1081.39
#2014-09-25|1070.72
#2014-09-26|1075.00
#2014-09-29|1075.26
#2014-09-30|1078.62
#2014-10-01|1067.08
#2014-10-02|1065.66
#2014-10-03|1076.04
#2014-10-06|1080.47
#2014-10-07|1072.71
#2014-10-08|1073.36
#2014-10-09|1053.37
#2014-10-10|1045.73
#2014-10-13|1032.28
#2014-10-14|1032.98
#2014-10-15|1030.15
#2014-10-16|1024.92
#2014-10-17|1036.33
#2014-10-20|1043.92
#2014-10-21|1051.89
#2014-10-22|1046.64
#2014-10-23|1035.36
#2014-10-24|1043.64
#2014-10-27|1054.95
#2014-10-28|1065.72
#2014-10-29|1065.10
#2014-10-30|1068.62
#2014-10-31|1077.57
#2014-11-03|1079.36
#2014-11-04|1077.41
#2014-11-05|1079.84
#2014-11-06|1070.86
#2014-11-07|1079.70
#2014-11-10|1081.81
#2014-11-11|1080.71
#2014-11-12|1088.81
#2014-11-13|1096.64
#2014-11-14|1103.64
#2014-11-17|1101.96
#2014-11-18|1099.24
#2014-11-19|1087.59
#2014-11-20|1082.56
#2014-11-21|1083.75
#2014-11-24|1068.50
#2014-11-25|1066.88
#2014-11-26|1080.00
#2014-11-27| .
#2014-11-28|1089.39
#2014-12-01|1078.87
#2014-12-02|1059.41
#2014-12-03|1050.93
#2014-12-04|1049.18
#2014-12-05|1047.28
#2014-12-08|1048.18
#2014-12-09|1014.46
#2014-12-10| 999.82
#2014-12-11|1005.72
#2014-12-12| 986.81
#2014-12-15| 986.65
#2014-12-16| 986.93
#2014-12-17|1005.24
#2014-12-18|1023.74
#2014-12-19|1024.00
#2014-12-22|1034.47
#2014-12-23|1038.46
#2014-12-24|1037.74
#2014-12-25| .
#2014-12-26|1043.15
#2014-12-29|1038.71
#2014-12-30|1034.75
#2014-12-31|1021.96
#2015-01-01| .
#2015-01-02|1027.37
#2015-01-05|1016.99
#2015-01-06|1020.55
#2015-01-07|1006.80
#2015-01-08|1022.37
#2015-01-09|1015.61
#2015-01-12|1021.27
#2015-01-13|1022.48
#2015-01-14|1018.16
#2015-01-15|1018.14
#2015-01-16|1034.95
#2015-01-19| .
#2015-01-20|1039.50
#2015-01-21|1041.38
#2015-01-22|1035.59
#2015-01-23|1023.28
#2015-01-26|1018.81
#2015-01-27|1007.23
#2015-01-28|1001.28
#2015-01-29|1004.57
#2015-01-30| 999.06
#2015-02-02|1023.39
#2015-02-03|1045.67
#2015-02-04|1046.53
#2015-02-05|1049.03
#2015-02-06|1068.47
#2015-02-09|1065.65
#2015-02-10|1074.26
#2015-02-11|1072.10
#2015-02-12|1070.71
#2015-02-13|1069.21
#2015-02-16| .
#2015-02-17|1068.34
#2015-02-18|1059.68
#2015-02-19|1053.96
#2015-02-20|1054.67
#2015-02-23|1048.59
#2015-02-24|1054.95
#2015-02-25|1056.92
#2015-02-26|1062.16
#2015-02-27|1064.83
#2015-03-02|1065.70
#2015-03-03|1064.13
#2015-03-04|1051.46
#2015-03-05|1050.35
#2015-03-06|1034.97
#2015-03-09|1032.17
#2015-03-10|1016.09
#2015-03-11|1016.25
#2015-03-12|1034.48
#2015-03-13|1028.98
#2015-03-16|1037.65
#2015-03-17|1033.38
#2015-03-18|1049.59
#2015-03-19|1040.80
#2015-03-20|1045.18
#2015-03-23|1046.61
#2015-03-24|1041.11
#2015-03-25|1026.23
#2015-03-26|1025.58
#2015-03-27|1025.19
#2015-03-30|1034.07
#2015-03-31|1024.46
#2015-04-01|1032.98
#2015-04-02|1042.05
#2015-04-03| .
#2015-04-06|1046.27
#2015-04-07|1040.18
#2015-04-08|1032.37
#2015-04-09|1032.13
#2015-04-10|1035.46
#2015-04-13|1033.93
#2015-04-14|1032.76
#2015-04-15|1037.90
#2015-04-16|1033.50
#2015-04-17|1024.78
#2015-04-20|1036.18
#2015-04-21|1034.25
#2015-04-22|1040.99
#2015-04-23|1063.87
#2015-04-24|1059.78
#2015-04-27|1059.86
#2015-04-28|1076.33
#2015-04-29|1074.46
#2015-04-30|1071.66
#2015-05-01|1068.58
#2015-05-04|1071.71
#2015-05-05|1055.02
#2015-05-06|1042.52
#2015-05-07|1043.19
#2015-05-08|1052.55
#2015-05-11|1045.28
#2015-05-12|1045.58
#2015-05-13|1047.63
#2015-05-14|1053.16
#2015-05-15|1054.85
#2015-05-18|1060.26
#2015-05-19|1051.63
#2015-05-20|1056.51
#2015-05-21|1064.22
#2015-05-22|1055.73
#2015-05-25| .
#2015-05-26|1051.70
#2015-05-27|1059.05
#2015-05-28|1056.50
#2015-05-29|1050.85
#2015-06-01|1045.43
#2015-06-02|1045.18
#2015-06-03|1053.98
#2015-06-04|1045.12
#2015-06-05|1025.92
#2015-06-08|1028.41
#2015-06-09|1026.02
#2015-06-10|1031.13
#2015-06-11|1036.81
#2015-06-12|1027.67
#2015-06-15|1021.25
#2015-06-16|1029.20
#2015-06-17|1029.36
#2015-06-18|1037.92
#2015-06-19|1034.33
#2015-06-22|1036.20
#2015-06-23|1050.13
#2015-06-24|1041.78
#2015-06-25|1045.57
#2015-06-26|1046.08
#2015-06-29|1030.86
#2015-06-30|1026.18
#2015-07-01|1031.36
#2015-07-02|1034.76
#2015-07-03| .
#2015-07-06|1031.03
#2015-07-07|1036.01
#2015-07-08|1014.86
#2015-07-09|1006.37
#2015-07-10|1018.60
#2015-07-13|1024.44
#2015-07-14|1029.66
#2015-07-15|1022.79
#2015-07-16|1035.68
#2015-07-17|1032.22
#2015-07-20|1035.84
#2015-07-21|1017.85
#2015-07-22|1007.23
#2015-07-23|1001.51
#2015-07-24|1000.81
#2015-07-27| 999.25
#2015-07-28|1000.47
#2015-07-29|1009.81
#2015-07-30|1012.71
#2015-07-31|1014.33
#2015-08-03|1016.67
#2015-08-04|1011.87
#2015-08-05|1011.43
#2015-08-06|1005.48
#2015-08-07|1001.81
#2015-08-10|1020.41
#2015-08-11|1021.62
#2015-08-12|1016.10
#2015-08-13|1010.62
#2015-08-14|1013.16
#2015-08-17|1017.05
#2015-08-18|1016.65
#2015-08-19|1016.64
#2015-08-20|1003.44
#2015-08-21| 986.17
#2015-08-24| 955.69
#2015-08-25| 934.31
#2015-08-26| 964.75
#2015-08-27| 986.58
#2015-08-28| 983.93
#2015-08-31| 981.68
#2015-09-01| 956.32
#2015-09-02| 970.87
#2015-09-03| 978.28
#2015-09-04| 961.43
#2015-09-07| .
#2015-09-08| 981.31
#2015-09-09| 971.39
#2015-09-10| 971.55
#2015-09-11| 972.31
#2015-09-14| 968.35
#2015-09-15| 980.69
#2015-09-16| 978.56
#2015-09-17| 967.98
#2015-09-18| 957.94
#2015-09-21| 960.32
#2015-09-22| 950.80
#2015-09-23| 944.83
#2015-09-24| 944.18
#2015-09-25| 949.13
#2015-09-28| 935.46
#2015-09-29| 935.77
#2015-09-30| 945.00
#2015-10-01| 937.89
#2015-10-02| 938.96
#2015-10-05| 963.97
#2015-10-06| 962.20
#2015-10-07| 959.04
#2015-10-08| 967.59
#2015-10-09| 961.54
#2015-10-12| 965.33
#2015-10-13| 964.93
#2015-10-14| 962.55
#2015-10-15| 974.73
#2015-10-16| 979.57
#2015-10-19| 977.01
#2015-10-20| 984.80
#2015-10-21| 978.42
#2015-10-22| 995.38
#2015-10-23| 995.09
#2015-10-26| 995.86
#2015-10-27| 985.87
#2015-10-28| 995.56
#2015-10-29| 995.58
#2015-10-30| 999.64
#2015-11-02|1001.24
#2015-11-03| 997.04
#2015-11-04| 991.26
#2015-11-05| 990.32
#2015-11-06| 983.44
#2015-11-09| 975.01
#2015-11-10| 971.76
#2015-11-11| 975.32
#2015-11-12| 966.56
#2015-11-13| 954.43
#2015-11-16| 974.58
#2015-11-17| 977.54
#2015-11-18| 985.06
#2015-11-19| 989.74
#2015-11-20| 985.28
#2015-11-23| 978.95
#2015-11-24| 979.68
#2015-11-25| 977.67
#2015-11-26| .
#2015-11-27| 982.43
#2015-11-30| 985.92
#2015-12-01| 990.28
#2015-12-02| 979.57
#2015-12-03| 969.34
#2015-12-04| 995.23
#2015-12-07|1001.08
#2015-12-08| 991.73
#2015-12-09| 984.38
#2015-12-10| 985.32
#2015-12-11| 970.16
#2015-12-14| 980.60
#2015-12-15| 986.30
#2015-12-16|1006.31
#2015-12-17| 995.87
#2015-12-18| 983.19
#2015-12-21| 993.98
#2015-12-22|1003.26
#2015-12-23|1016.83
#2015-12-24|1012.77
#2015-12-25| .
#2015-12-28|1014.07
#2015-12-29|1021.18
#2015-12-30|1013.04
#2015-12-31|1003.27
#2016-01-01| .
#2016-01-04| 998.19
#2016-01-05|1008.01
#2016-01-06| 990.63
#2016-01-07| 977.95
#2016-01-08| 973.41
#2016-01-11| 981.04
#2016-01-12| 977.12
#2016-01-13| 965.38
#2016-01-14| 982.36
#2016-01-15| 971.68
#2016-01-18| .
#2016-01-19| 983.10
#2016-01-20| 967.33
#2016-01-21| 990.47
#2016-01-22|1013.90
#2016-01-25|1010.57
#2016-01-26|1029.90
#2016-01-27|1038.35
#2016-01-28|1038.91
#2016-01-29|1057.52
#2016-02-01|1067.42
#2016-02-02|1055.19
#2016-02-03|1072.43
#2016-02-04|1071.12
#2016-02-05|1079.10
#2016-02-08|1074.52
#2016-02-09|1062.45
#2016-02-10|1058.21
#2016-02-11|1053.16
#2016-02-12|1065.66
#2016-02-15| .
#2016-02-16|1071.00
#2016-02-17|1073.92
#2016-02-18|1085.27
#2016-02-19|1077.39
#2016-02-22|1084.46
#2016-02-23|1078.72
#2016-02-24|1087.53
#2016-02-25|1094.56
#2016-02-26|1090.58
#2016-02-29|1085.51
#2016-03-01|1100.09
#2016-03-02|1111.78
#2016-03-03|1114.81
#2016-03-04|1112.72
#2016-03-07|1120.31
#2016-03-08|1120.60
#2016-03-09|1117.36
#2016-03-10|1122.46
#2016-03-11|1126.32
#2016-03-14|1125.71
#2016-03-15|1127.82
#2016-03-16|1138.70
#2016-03-17|1146.62
#2016-03-18|1135.61
#2016-03-21|1142.05
#2016-03-22|1135.82
#2016-03-23|1130.17
#2016-03-24|1141.50
#2016-03-25| .
#2016-03-28|1142.73
#2016-03-29|1155.91
#2016-03-30|1155.74
#2016-03-31|1153.29
#2016-04-01|1151.05
#2016-04-04|1158.96
#2016-04-05|1151.91
#2016-04-06|1140.19
#2016-04-07|1123.92
#2016-04-08|1124.57
#2016-04-11|1117.81
#2016-04-12|1125.60
#2016-04-13|1114.43
#2016-04-14|1117.21
#2016-04-15|1118.61
#2016-04-18|1124.69
#2016-04-19|1133.25
#2016-04-20|1127.44
#2016-04-21|1096.74
#2016-04-22|1105.18
#2016-04-25|1108.56
#2016-04-26|1104.80
#2016-04-27|1125.47
#2016-04-28|1117.62
#2016-04-29|1117.68
#2016-05-02|1125.63
#2016-05-03|1114.90
#2016-05-04|1116.55
#2016-05-05|1110.29
#2016-05-06|1117.93
#2016-05-09|1114.92
#2016-05-10|1127.76
#2016-05-11|1121.61
#2016-05-12|1129.59
#2016-05-13|1117.60
#2016-05-16|1122.48
#2016-05-17|1115.81
#2016-05-18|1100.97
#2016-05-19|1093.45
#2016-05-20|1094.55
#2016-05-23|1087.14
#2016-05-24|1095.45
#2016-05-25|1099.81
#2016-05-26|1105.40
#2016-05-27|1112.24
#2016-05-30| .
#2016-05-31|1117.68
#2016-06-01|1106.40
#2016-06-02|1111.99
#2016-06-03|1118.44
#2016-06-06|1117.97
#2016-06-07|1134.59
#2016-06-08|1133.15
#2016-06-09|1139.97
#2016-06-10|1149.30
#2016-06-13|1144.96
#2016-06-14|1151.09
#2016-06-15|1149.09
#2016-06-16|1158.35
#2016-06-17|1165.14
#2016-06-20|1166.29
#2016-06-21|1174.46
#2016-06-22|1176.40
#2016-06-23|1192.01
#2016-06-24|1180.89
#2016-06-27|1187.62
#2016-06-28|1191.11
#2016-06-29|1202.83
#2016-06-30|1221.25
#2016-07-01|1229.37
#2016-07-04| .
#2016-07-05|1229.04
#2016-07-06|1223.73
#2016-07-07|1204.29
#2016-07-08|1215.89
#2016-07-11|1214.95
#2016-07-12|1210.99
#2016-07-13|1220.05
#2016-07-14|1221.89
#2016-07-15|1223.87
#2016-07-18|1223.72
#2016-07-19|1219.32
#2016-07-20|1218.40
#2016-07-21|1213.13
#2016-07-22|1229.25
#2016-07-25|1223.96
#2016-07-26|1205.81
#2016-07-27|1213.52
#2016-07-28|1205.61
#2016-07-29|1221.59
#2016-08-01|1209.99
#2016-08-02|1203.34
#2016-08-03|1202.29
#2016-08-04|1201.49
#2016-08-05|1199.48
#2016-08-08|1197.01
#2016-08-09|1199.73
#2016-08-10|1202.97
#2016-08-11|1206.05
#2016-08-12|1201.68
#2016-08-15|1197.81
#2016-08-16|1173.37
#2016-08-17|1175.16
#2016-08-18|1165.88
#2016-08-19|1155.91
#2016-08-22|1155.65
#2016-08-23|1156.15
#2016-08-24|1155.71
#2016-08-25|1160.45
#2016-08-26|1147.81
#2016-08-29|1156.79
#2016-08-30|1153.15
#2016-08-31|1152.18
#2016-09-01|1155.31
#2016-09-02|1158.79
#2016-09-05| .
#2016-09-06|1169.35
#2016-09-07|1172.22
#2016-09-08|1170.03
#2016-09-09|1129.91
#2016-09-12|1152.43
#2016-09-13|1129.40
#2016-09-14|1128.12
#2016-09-15|1140.66
#2016-09-16|1135.93
#2016-09-19|1128.20
#2016-09-20|1126.12
#2016-09-21|1140.66
#2016-09-22|1153.44
#2016-09-23|1157.82
#2016-09-26|1151.55
#2016-09-27|1159.25
#2016-09-28|1147.41
#2016-09-29|1144.99
#2016-09-30|1141.59
#2016-10-03|1142.75
#2016-10-04|1124.04
#2016-10-05|1104.23
#2016-10-06|1103.30
#2016-10-07|1098.19
#2016-10-10|1102.91
#2016-10-11|1100.75
#2016-10-12|1107.25
#2016-10-13|1107.32
#2016-10-14|1105.67
#2016-10-17|1107.70
#2016-10-18|1109.18
#2016-10-19|1111.28
#2016-10-20|1089.22
#2016-10-21|1064.09
#2016-10-24|1055.62
#2016-10-25|1049.70
#2016-10-26|1043.57
#2016-10-27|1059.84
#2016-10-28|1057.23
#2016-10-31|1057.48
#2016-11-01|1047.02
#2016-11-02|1034.33
#2016-11-03|1034.23
#2016-11-04|1034.49
#2016-11-07|1043.50
#2016-11-08|1050.08
#2016-11-09|1059.38
#2016-11-10|1035.14
#2016-11-11|1033.85
#2016-11-14|1024.37
#2016-11-15|1045.99
#2016-11-16|1057.38
#2016-11-17|1059.99
#2016-11-18|1065.49
#2016-11-21|1072.22
#2016-11-22|1094.04
#2016-11-23|1102.57
#2016-11-24| .
#2016-11-25|1114.33
#2016-11-28|1123.13
#2016-11-29|1119.75
#2016-11-30|1096.27
#2016-12-01|1098.87
#2016-12-02|1095.16
#2016-12-05|1095.24
#2016-12-06|1111.34
#2016-12-07|1137.43
#2016-12-08|1134.28
#2016-12-09|1136.99
#2016-12-12|1149.05
#2016-12-13|1159.17
#2016-12-14|1147.33
#2016-12-15|1154.95
#2016-12-16|1162.09
#2016-12-19|1174.46
#2016-12-20|1181.03
#2016-12-21|1177.01
#2016-12-22|1188.84
#2016-12-23|1190.02
#2016-12-26| .
#2016-12-27|1188.77
#2016-12-28|1184.63
#2016-12-29|1189.38
#2016-12-30|1183.45
#2017-01-02| .
#2017-01-03|1205.76
#2017-01-04|1201.69
#2017-01-05|1200.22
#2017-01-06|1168.57
#2017-01-09|1155.54
#2017-01-10|1156.35
#2017-01-11|1150.58
#2017-01-12|1157.92
#2017-01-13|1156.51
#2017-01-16| .
#2017-01-17|1160.93
#2017-01-18|1152.00
#2017-01-19|1155.61
#2017-01-20|1165.51
#2017-01-23|1170.79
#2017-01-24|1139.78
#2017-01-25|1137.26
#2017-01-26|1137.43
#2017-01-27|1145.37
#2017-01-30|1139.97
#2017-01-31|1141.54
#2017-02-01|1133.26
#2017-02-02|1119.34
#2017-02-03|1123.59
#2017-02-06|1114.37
#2017-02-07|1114.78
#2017-02-08|1118.33
#2017-02-09|1123.84
#2017-02-10|1126.89
#2017-02-13|1112.74
#2017-02-14|1111.36
#2017-02-15|1114.59
#2017-02-16|1119.49
#2017-02-17|1129.45
#2017-02-20| .
#2017-02-21|1136.15
#2017-02-22|1137.01
#2017-02-23|1147.82
#2017-02-24|1156.03
#2017-02-27|1142.19
#2017-02-28|1137.33
#2017-03-01|1142.94
#2017-03-02|1143.60
#2017-03-03|1143.81
#2017-03-06|1141.34
#2017-03-07|1133.03
#2017-03-08|1128.57
#2017-03-09|1133.19
#2017-03-10|1140.79
#2017-03-13|1142.39
#2017-03-14|1136.88
#2017-03-15|1152.27
#2017-03-16|1148.80
#2017-03-17|1155.20
#2017-03-20|1151.00
#2017-03-21|1144.65
#2017-03-22|1132.76
#2017-03-23|1131.38
#2017-03-24|1132.79
#2017-03-27|1124.45
#2017-03-28|1126.65
#2017-03-29|1124.21
#2017-03-30|1128.65
#2017-03-31|1122.87
#2017-04-03|1127.13
#2017-04-04|1130.58
#2017-04-05|1125.45
#2017-04-06|1106.83
#2017-04-07|1109.00
#2017-04-10|1105.31
#2017-04-11|1105.75
#2017-04-12|1111.86
#2017-04-13|1104.59
#2017-04-14| .
#2017-04-17|1107.81
#2017-04-18|1110.17
#2017-04-19|1107.69
#2017-04-20|1104.73
#2017-04-21|1087.09
#2017-04-24|1086.54
#2017-04-25|1083.10
#2017-04-26|1096.63
#2017-04-27|1081.96
#2017-04-28|1070.47
#2017-05-01|1062.00
#2017-05-02|1061.06
#2017-05-03|1053.54
#2017-05-04|1042.56
#2017-05-05|1058.32
#2017-05-08|1059.89
#2017-05-09|1052.96
#2017-05-10|1054.67
#2017-05-11|1049.79
#2017-05-12|1048.78
#2017-05-15|1046.10
#2017-05-16|1039.65
#2017-05-17|1020.58
#2017-05-18|1033.22
#2017-05-19|1041.76
#2017-05-22|1042.89
#2017-05-23|1043.84
#2017-05-24|1036.79
#2017-05-25|1040.75
#2017-05-26|1038.88
#2017-05-29| .
#2017-05-30|1053.92
#2017-05-31|1057.87
#2017-06-01|1062.67
#2017-06-02|1061.96
#2017-06-05|1060.40
#2017-06-06|1059.82
#2017-06-07|1060.53
#2017-06-08|1054.06
#2017-06-09|1063.65
#2017-06-12|1072.95
#2017-06-13|1061.24
#2017-06-14|1064.06
#2017-06-15|1064.76
#2017-06-16|1065.21
#2017-06-19|1063.30
#2017-06-20|1052.37
#2017-06-21|1039.25
#2017-06-22|1038.28
#2017-06-23|1036.24
#2017-06-26|1042.57
#2017-06-27|1027.33
#2017-06-28|1031.13
#2017-06-29|1021.34
#2017-06-30|1024.94
#2017-07-03|1033.92
#2017-07-04| .
#2017-07-05|1030.29
#2017-07-06|1005.44
#2017-07-07|1001.80
#2017-07-10| 996.48
#2017-07-11| 989.65
#2017-07-12| 995.22
#2017-07-13| 989.27
#2017-07-14| 991.77
#2017-07-17| 994.07
#2017-07-18| 984.60
#2017-07-19| 988.41
#2017-07-20|1002.39
#2017-07-21|1002.82
#2017-07-24| 992.71
#2017-07-25| 995.58
#2017-07-26|1025.82
#2017-07-27|1079.81
#2017-07-28|1074.70
#2017-07-31|1079.28
#2017-08-01|1082.39
#2017-08-02|1067.58
#2017-08-03|1069.56
#2017-08-04|1075.01
#2017-08-07|1075.71
#2017-08-08|1070.44
#2017-08-09|1067.13
#2017-08-10|1062.49
#2017-08-11|1061.37
#2017-08-14|1074.65
#2017-08-15|1064.90
#2017-08-16|1065.65
#2017-08-17|1049.42
#2017-08-18|1043.70
#2017-08-21|1050.98
#2017-08-22|1059.86
#2017-08-23|1059.07
#2017-08-24|1055.65
#2017-08-25|1063.95
#2017-08-28|1063.18
#2017-08-29|1060.73
#2017-08-30|1054.13
#2017-08-31|1048.84
#2017-09-01|1049.11
#2017-09-04| .
#2017-09-05|1037.49
#2017-09-06|1024.93
#2017-09-07|1003.43
#2017-09-08|1002.20
#2017-09-11|1006.21
#2017-09-12|1019.53
#2017-09-13|1027.88
#2017-09-14|1023.70
#2017-09-15|1042.10
#2017-09-18|1048.31
#2017-09-19|1072.22
#2017-09-20|1076.70
#2017-09-21|1067.99
#2017-09-22|1082.61
#2017-09-25|1091.41
#2017-09-26|1081.80
#2017-09-27|1082.37
#2017-09-28|1085.17
#2017-09-29|1087.61
#2017-10-02|1085.78
#2017-10-03|1097.28
#2017-10-04|1098.03
#2017-10-05|1096.77
#2017-10-06|1073.90
#2017-10-09|1071.98
#2017-10-10|1076.05
#2017-10-11|1068.92
#2017-10-12|1030.43
#2017-10-13|1023.00
#2017-10-16|1031.37
#2017-10-17|1034.69
#2017-10-18|1029.24
#2017-10-19|1034.45
#2017-10-20|1036.21
#2017-10-23|1026.29
#2017-10-24|1019.91
#2017-10-25| 996.92
#2017-10-26|1001.94
#2017-10-27|1004.75
#2017-10-30| 989.54
#2017-10-31| 992.33
#2017-11-01| 988.94
#2017-11-02| 979.38
#2017-11-03| 979.07
#2017-11-06| 954.68
#2017-11-07| 957.65
#2017-11-08| 961.99
#2017-11-09| 965.31
#2017-11-10| 966.67
#2017-11-13| 964.50
#2017-11-14| 951.90
#2017-11-15| 952.60
#2017-11-16| 969.52
#2017-11-17| 975.93
#2017-11-20| 985.86
#2017-11-21| 980.51
#2017-11-22| 996.46
#2017-11-23| .
#2017-11-24| 993.44
#2017-11-27| 997.21
#2017-11-28|1018.97
#2017-11-29|1046.34
#2017-11-30|1054.42
#2017-12-01|1058.81
#2017-12-04|1075.25
#2017-12-05|1056.21
#2017-12-06|1046.12
#2017-12-07|1045.31
#2017-12-08|1061.10
#2017-12-11|1074.08
#2017-12-12|1104.09
#2017-12-13|1103.07
#2017-12-14|1092.63
#2017-12-15|1104.16
#2017-12-18|1114.74
#2017-12-19|1103.79
#2017-12-20|1109.65
#2017-12-21|1117.44
#2017-12-22|1119.46
#2017-12-25| .
#2017-12-26|1121.88
#2017-12-27|1119.49
#2017-12-28|1125.35
#2017-12-29|1115.19
#2018-01-01| .
#2018-01-02|1117.52
#2018-01-03|1093.57
#2018-01-04|1099.91
#2018-01-05|1100.73
#2018-01-08|1102.10
#2018-01-09|1082.22
#2018-01-10|1072.72
#2018-01-11|1074.76
#2018-01-12|1078.11
#2018-01-15| .
#2018-01-16|1073.49
#2018-01-17|1076.28
#2018-01-18|1078.31
#2018-01-19|1082.68
#2018-01-22|1107.85
#2018-01-23|1095.10
#2018-01-24|1102.30
#2018-01-25|1110.05
#2018-01-26|1120.66
#2018-01-29|1106.34
#2018-01-30|1106.13
#2018-01-31|1108.14
#2018-02-01|1135.00
#2018-02-02|1106.42
#2018-02-05|1060.05
#2018-02-06|1066.46
#2018-02-07|1069.70
#2018-02-08|1028.84
#2018-02-09|1043.37
#2018-02-12|1052.06
#2018-02-13|1056.12
#2018-02-14|1049.14
#2018-02-15|1063.94
#2018-02-16|1069.31
#2018-02-19| .
#2018-02-20|1051.22
#2018-02-21|1034.00
#2018-02-22|1035.13
#2018-02-23|1043.50
#2018-02-26|1062.12
#2018-02-27|1042.64
#2018-02-28|1030.81
#2018-03-01|1027.71
#2018-03-02|1035.75
#2018-03-05|1046.29
#2018-03-06|1050.95
#2018-03-07|1050.61
#2018-03-08|1055.08
#2018-03-09|1054.95
#2018-03-12|1057.71
#2018-03-13|1055.45
#2018-03-14|1047.66
#2018-03-15|1045.35
#2018-03-16|1047.48
#2018-03-19|1037.55
#2018-03-20|1027.55
#2018-03-21|1019.05
#2018-03-22|1004.77
#2018-03-23| 988.37
#2018-03-26| 997.00
#2018-03-27|1002.12
#2018-03-28|1018.28
#2018-03-29|1018.67
#2018-03-30| .
#2018-04-02|1004.53
#2018-04-03|1012.22
#2018-04-04|1025.60
#2018-04-05|1032.80
#2018-04-06|1017.84
#2018-04-09|1005.79
#2018-04-10|1028.64
#2018-04-11|1013.56
#2018-04-12|1013.48
#2018-04-13|1012.06
#2018-04-16|1026.93
#2018-04-17|1027.94
#2018-04-18|1023.77
#2018-04-19|1015.77
#2018-04-20|1009.39
#2018-04-23|1020.20
#2018-04-24|1031.56
#2018-04-25|1039.80
#2018-04-26|1006.45
#2018-04-27|1023.44
#2018-04-30| 996.43
#2018-05-01| 988.62
#2018-05-02| 971.48
#2018-05-03| 969.54
#2018-05-04| 975.45
#2018-05-07| 970.48
#2018-05-08| 958.06
#2018-05-09| 947.24
#2018-05-10| 964.90
#2018-05-11| 984.53
#2018-05-14| 980.93
#2018-05-15| 972.99
#2018-05-16| 976.40
#2018-05-17| 971.36
#2018-05-18| 972.09
#2018-05-21| 986.28
#2018-05-22| 987.84
#2018-05-23| 984.08
#2018-05-24| 989.93
#2018-05-25| 984.42
#2018-05-28| .
#2018-05-29| 978.76
#2018-05-30| 986.27
#2018-05-31| 973.64
#2018-06-01| 976.06
#2018-06-04| 975.23
#2018-06-05| 980.40
#2018-06-06| 995.15
#2018-06-07|1007.29
#2018-06-08|1009.41
#2018-06-11|1016.11
#2018-06-12|1014.06
#2018-06-13| 968.90
#2018-06-14| 978.44
#2018-06-15| 989.91
#2018-06-18| 970.53
#2018-06-19| 983.96
#2018-06-20| 974.70
#2018-06-21| 973.92
#2018-06-22| 986.47
#2018-06-25| 985.43
#2018-06-26| 981.15
#2018-06-27| 981.39
#2018-06-28|1004.26
#2018-06-29| 997.75
#2018-07-02| 999.99
#2018-07-03|1011.41
#2018-07-04| .
#2018-07-05|1016.41
#2018-07-06|1020.23
#2018-07-09|1006.26
#2018-07-10|1017.74
#2018-07-11|1008.18
#2018-07-12|1012.79
#2018-07-13|1005.67
#2018-07-16|1010.09
#2018-07-17|1006.62
#2018-07-18|1002.73
#2018-07-19| 992.04
#2018-07-20| 987.14
#2018-07-23| 986.86
#2018-07-24|1003.41
#2018-07-25| 976.29
#2018-07-26| 980.56
#2018-07-27| 998.90
#2018-07-30|1017.08
#2018-07-31|1008.95
#2018-08-01|1008.42
#2018-08-02|1010.52
#2018-08-03|1019.48
#2018-08-06|1018.94
#2018-08-07|1022.83
#2018-08-08|1024.23
#2018-08-09|1034.62
#2018-08-10|1027.09
#2018-08-13|1024.99
#2018-08-14|1032.74
#2018-08-15|1039.56
#2018-08-16|1060.29
#2018-08-17|1064.34
#2018-08-20|1065.20
#2018-08-21|1072.22
#2018-08-22|1050.82
#2018-08-23|1048.87
#2018-08-24|1055.49
#2018-08-27|1059.07
#2018-08-28|1053.98
#2018-08-29|1046.14
#2018-08-30|1042.04
#2018-08-31|1037.68
#2018-09-03| .
#2018-09-04|1026.37
#2018-09-05|1034.46
#2018-09-06|1041.90
#2018-09-07|1038.18
#2018-09-10|1043.20
#2018-09-11|1054.37
#2018-09-12|1069.28
#2018-09-13|1072.61
#2018-09-14|1068.12
#2018-09-17|1069.97
#2018-09-18|1069.70
#2018-09-19|1055.45
#2018-09-20|1060.10
#2018-09-21|1070.32
#2018-09-24|1064.32
#2018-09-25|1053.62
#2018-09-26|1047.36
#2018-09-27|1052.72
#2018-09-28|1054.37
#2018-10-01|1057.07
#2018-10-02|1069.73
#2018-10-03|1068.69
#2018-10-04|1078.07
#2018-10-05|1074.86
#2018-10-08|1076.12
#2018-10-09|1065.88
#2018-10-10|1049.05
#2018-10-11|1021.19
#2018-10-12|1033.58
#2018-10-15|1034.71
#2018-10-16|1036.88
#2018-10-17|1042.27
#2018-10-18|1046.87
#2018-10-19|1056.78
#2018-10-22|1052.84
#2018-10-23|1078.00
#2018-10-24|1036.63
#2018-10-25|1022.64
#2018-10-26| 996.65
#2018-10-29|1014.48
#2018-10-30|1043.82
#2018-10-31|1038.02
#2018-11-01|1025.78
#2018-11-02|1032.16
#2018-11-05|1039.15
#2018-11-06|1044.60
#2018-11-07|1051.45
#2018-11-08|1051.21
#2018-11-09|1043.32
#2018-11-12|1047.28
#2018-11-13|1039.61
#2018-11-14|1045.03
#2018-11-15|1039.43
#2018-11-16|1053.19
#2018-11-19|1058.62
#2018-11-20|1032.50
#2018-11-21|1035.38
#2018-11-22| .
#2018-11-23|1023.15
#2018-11-26|1038.08
#2018-11-27|1059.09
#2018-11-28|1059.42
#2018-11-29|1050.92
#2018-11-30|1069.38
#2018-12-03|1058.05
#2018-12-04|1039.46
#2018-12-05| .
#2018-12-06|1035.91
#2018-12-07|1025.78
#2018-12-10|1026.57
#2018-12-11|1028.29
#2018-12-12|1022.16
#2018-12-13|1015.79
#2018-12-14|1020.75
#2018-12-17|1003.19
#2018-12-18| 998.48
#2018-12-19|1000.67
#2018-12-20| 973.72
#2018-12-21| 965.59
#2018-12-24| 933.43
#2018-12-25| .
#2018-12-26| 959.25
#2018-12-27| 966.55
#2018-12-28| 972.62
#2018-12-31| 982.16
#2019-01-01| .
#2019-01-02| 996.63
#2019-01-03| 999.34
#2019-01-04|1013.92
#2019-01-07|1026.61
#2019-01-08|1048.35
#2019-01-09|1017.06
#2019-01-10|1026.30
#2019-01-11|1038.26
#2019-01-14|1034.13
#2019-01-15|1034.40
#2019-01-16|1024.40
#2019-01-17|1022.09
#2019-01-18|1031.36
#2019-01-21| .
#2019-01-22|1023.53
#2019-01-23|1034.74
#2019-01-24|1022.90
#2019-01-25|1018.42
#2019-01-28|1007.45
#2019-01-29| 991.94
#2019-01-30| 977.20
#2019-01-31| 998.31
#2019-02-01| 992.84
#2019-02-04| 981.58
#2019-02-05| 981.79
#2019-02-06| 976.96
#2019-02-07| 972.81
#2019-02-08| 977.76
#2019-02-11| 980.55
#2019-02-12| 986.24
#2019-02-13| 987.62
#2019-02-14| 978.87
#2019-02-15|1001.52
#2019-02-18| .
#2019-02-19|1007.10
#2019-02-20|1013.08
#2019-02-21|1014.94
#2019-02-22|1027.04
#2019-02-25|1024.91
#2019-02-26|1024.38
#2019-02-27|1022.95
#2019-02-28|1025.58
#2019-03-01|1020.92
#2019-03-04| 999.57
#2019-03-05| 997.22
#2019-03-06| 992.15
#2019-03-07|1000.46
#2019-03-08|1003.49
#2019-03-11|1017.20
#2019-03-12|1022.07
#2019-03-13|1018.56
#2019-03-14|1020.55
#2019-03-15|1030.69
#2019-03-18|1030.07
#2019-03-19|1022.67
#2019-03-20|1021.48
#2019-03-21|1036.29
#2019-03-22|1049.33
#2019-03-25|1046.98
#2019-03-26|1062.43
#2019-03-27|1064.29
#2019-03-28|1042.16
#2019-03-29|1048.03
#2019-04-01|1057.65
#2019-04-02|1047.07
#2019-04-03|1054.93
#2019-04-04|1057.83
#2019-04-05|1064.77
#2019-04-08|1065.77
#2019-04-09|1049.04
#2019-04-10|1054.05
#2019-04-11|1058.53
#2019-04-12|1059.17
#2019-04-15|1056.19
#2019-04-16|1061.20
#2019-04-17|1047.25
#2019-04-18|1050.83
#2019-04-19| .
#2019-04-22|1053.96
#2019-04-23|1043.51
#2019-04-24|1021.89
#2019-04-25|1003.17
#2019-04-26|1015.99
#2019-04-29|1020.84
#2019-04-30|1024.95
#2019-05-01|1016.20
#2019-05-02|1017.74
#2019-05-03|1021.83
#2019-05-06|1016.78
#2019-05-07|1012.96
#2019-05-08|1008.36
#2019-05-09|1009.27
#2019-05-10|1016.83
#2019-05-13|1012.34
#2019-05-14|1021.26
#2019-05-15|1025.94
#2019-05-16|1036.10
#2019-05-17|1044.97
#2019-05-20|1058.21
#2019-05-21|1066.18
#2019-05-22|1061.37
#2019-05-23|1055.20
#2019-05-24|1062.10
#2019-05-27| .
#2019-05-28|1051.51
#2019-05-29|1047.02
#2019-05-30|1034.98
#2019-05-31| 992.76
#2019-06-03|1018.32
#2019-06-04|1023.08
#2019-06-05|1032.95
#2019-06-06|1044.63
#2019-06-07|1048.19
#2019-06-10|1029.42
#2019-06-11|1038.91
#2019-06-12|1044.84
#2019-06-13|1049.63
#2019-06-14|1056.24
#2019-06-17|1050.09
#2019-06-18|1050.12
#2019-06-19|1052.08
#2019-06-20|1051.60
#2019-06-21|1054.03
#2019-06-24|1059.98
#2019-06-25|1056.38
#2019-06-26|1047.60
#2019-06-27|1058.41
#2019-06-28|1065.81
#2019-07-01|1060.43
#2019-07-02|1079.56
#2019-07-03|1082.04
#2019-07-04| .
#2019-07-05|1088.67
#2019-07-08|1084.10
#2019-07-09|1060.25
#2019-07-10|1069.15
#2019-07-11|1064.08
#2019-07-12|1069.71
#2019-07-15|1074.20
#2019-07-16|1070.47
#2019-07-17|1063.03
#2019-07-18|1059.52
#2019-07-19|1049.30
#2019-07-22|1028.79
#2019-07-23|1028.19
#2019-07-24|1051.13
#2019-07-25|1063.43
#2019-07-26|1075.71
#2019-07-29|1081.36
#2019-07-30|1072.94
#2019-07-31|1058.71
#2019-08-01|1059.67
#2019-08-02|1063.32
#2019-08-05|1048.74
#2019-08-06|1055.03
#2019-08-07|1056.20
#2019-08-08|1068.48
#2019-08-09|1068.30
#2019-08-12|1067.42
#2019-08-13|1080.10
#2019-08-14|1061.71
#2019-08-15|1069.40
#2019-08-16|1083.81
#2019-08-19|1094.08
#2019-08-20|1080.66
#2019-08-21|1086.56
#2019-08-22|1092.34
#2019-08-23|1074.89
#2019-08-26|1084.49
#2019-08-27|1084.91
#2019-08-28|1096.01
#2019-08-29|1098.43
#2019-08-30|1102.28
#2019-09-02| .
#2019-09-03|1103.39
#2019-09-04|1110.30
#2019-09-05|1117.07
#2019-09-06|1126.86
#2019-09-09|1132.14
#2019-09-10|1155.33
#2019-09-11|1178.86
#2019-09-12|1176.29
#2019-09-13|1163.39
#2019-09-16|1149.73
#2019-09-17|1150.53
#2019-09-18|1144.72
#2019-09-19|1151.36
#2019-09-20|1165.59
#2019-09-23|1160.76
#2019-09-24|1159.59
#2019-09-25|1157.82
#2019-09-26|1158.58
#2019-09-27|1157.82
#2019-09-30|1165.03
#2019-10-01|1152.96
#2019-10-02|1138.12
#2019-10-03|1140.69
#2019-10-04|1153.82
#2019-10-07|1159.23
#2019-10-08|1151.35
#2019-10-09|1140.20
#2019-10-10|1151.94
#2019-10-11|1155.57
#2019-10-14|1151.03
#2019-10-15|1166.95
#2019-10-16|1163.00
#2019-10-17|1164.13
#2019-10-18|1181.12
#2019-10-21|1174.57
#2019-10-22|1174.59
#2019-10-23|1169.32
#2019-10-24|1151.43
#2019-10-25|1151.21
#2019-10-28|1174.61
#2019-10-29|1167.71
#2019-10-30|1175.67
#2019-10-31|1177.23
#2019-11-01|1184.37
#2019-11-04|1179.59
#2019-11-05|1180.75
#2019-11-06|1187.05
#2019-11-07|1196.34
#2019-11-08|1184.96
#2019-11-11|1187.66
#2019-11-12|1181.02
#2019-11-13|1182.21
#2019-11-14|1178.25
#2019-11-15|1188.65
#2019-11-18|1190.57
#2019-11-19|1165.02
#2019-11-20|1151.44
#2019-11-21|1159.22
#2019-11-22|1163.09
#2019-11-25|1151.89
#2019-11-26|1157.45
#2019-11-27|1163.96
#2019-11-28|1163.96
#2019-11-29|1160.67
#2019-12-02|1156.83
#2019-12-03|1161.87
#2019-12-04|1174.21
#2019-12-05|1178.00
#2019-12-06|1181.51
#2019-12-09|1177.38
#2019-12-10|1179.61
#2019-12-11|1179.75
#2019-12-12|1182.87
#2019-12-13|1177.94
#2019-12-16|1186.89
#2019-12-17|1186.91
#2019-12-18|1185.28
#2019-12-19|1187.93
#2019-12-20|1202.58
#2019-12-23|1195.24
#2019-12-24|1192.37
#2019-12-25| .
#2019-12-26|1195.53
#2019-12-27|1199.56
#2019-12-30|1192.89
#2019-12-31|1195.44
#2020-01-01| .
#2020-01-02|1188.25
#2020-01-03|1184.93
#2020-01-06|1184.92
#2020-01-07|1181.05
#2020-01-08|1184.43
#2020-01-09|1167.97
#2020-01-10|1165.33
#2020-01-13|1159.52
#2020-01-14|1158.55
#2020-01-15|1155.37
#2020-01-16|1164.00
#2020-01-17|1174.66
#2020-01-20| .
#2020-01-21|1179.89
#2020-01-22|1190.25
#2020-01-23|1183.59
#2020-01-24|1179.20
#2020-01-27|1171.58
#2020-01-28|1183.75
#2020-01-29|1147.77
#2020-01-30|1152.36
#2020-01-31|1155.65
#2020-02-03|1132.62
#2020-02-04|1146.09
#2020-02-05|1157.37
#2020-02-06|1170.30
#2020-02-07|1175.00
#2020-02-10|1176.50
#2020-02-11|1160.15
#2020-02-12|1154.43
#2020-02-13|1159.93
#2020-02-14|1157.76
#2020-02-17| .
#2020-02-18|1151.43
#2020-02-19|1157.04
#2020-02-20|1158.65
#2020-02-21|1158.38
#2020-02-24|1148.25
#2020-02-25|1128.39
#2020-02-26|1124.99
#2020-02-27|1083.32
#2020-02-28|1067.16
#2020-03-02|1127.55
#2020-03-03|1098.82
#2020-03-04|1150.64
#2020-03-05|1126.06
#2020-03-06|1119.91
#2020-03-09|1070.14
#2020-03-10|1096.50
#2020-03-11|1058.68
#2020-03-12| 973.49
#2020-03-13|1051.50
#2020-03-16| 980.20
#2020-03-17|1042.67
#2020-03-18|1027.59
#2020-03-19| 993.96
#2020-03-20| 932.91
#2020-03-23| 898.69
#2020-03-24| 914.08
#2020-03-25| 917.23
#2020-03-26| 983.61
#2020-03-27| 966.72
#2020-03-30| 991.54
#2020-03-31| 964.18
#2020-04-01| 937.21
#2020-04-02| 965.21
#2020-04-03| 942.91
#2020-04-06| 989.72
#2020-04-07| 999.86
#2020-04-08|1005.89
#2020-04-09|1018.36
#2020-04-10|1018.36
#2020-04-13|1004.97
#2020-04-14|1033.73
#2020-04-15|1009.35
#2020-04-16|1015.90
#2020-04-17|1039.91
#2020-04-20|1032.79
#2020-04-21|1002.43
#2020-04-22|1008.44
#2020-04-23|1010.09
#2020-04-24|1014.44
#2020-04-27|1027.33
#2020-04-28|1027.89
#2020-04-29|1040.58
#2020-04-30|1017.24
#2020-05-01|1002.99
#2020-05-04| 993.94
#2020-05-05| 998.68
#2020-05-06| 977.47
#2020-05-07| 979.35
#2020-05-08|1005.83
#2020-05-11| 996.05
#2020-05-12| 979.35
#2020-05-13| 961.92
#2020-05-14| 970.08
#2020-05-15| 965.72
#2020-05-18| 990.82
#2020-05-19| 973.11
#2020-05-20| 982.66
#2020-05-21| 981.40
#2020-05-22| 984.06
#2020-05-25| 984.06
#2020-05-26| 997.85
#2020-05-27|1020.41
#2020-05-28|1013.88
#2020-05-29|1029.58
#2020-06-01|1025.28
#2020-06-02|1032.94
#2020-06-03|1050.11
#2020-06-04|1053.49
#2020-06-05|1071.96
#2020-06-08|1083.61
#2020-06-09|1070.45
#2020-06-10|1069.29
#2020-06-11|1024.64
#2020-06-12|1030.07
#2020-06-15|1033.12
#2020-06-16|1045.62
#2020-06-17|1033.26
#2020-06-18|1038.06
#2020-06-19|1031.79
#2020-06-22|1026.98
#2020-06-23|1023.24
#2020-06-24|1002.48
#2020-06-25|1011.68
#2020-06-26| 990.63
#2020-06-29|1014.08
#2020-06-30|1024.68
#2020-07-01|1017.51
#2020-07-02|1021.94
#2020-07-03| .
#2020-07-06|1031.94
#2020-07-07|1027.95
#2020-07-08|1034.20
#2020-07-09|1009.09
#2020-07-10|1025.24
#2020-07-13|1013.60
#2020-07-14|1025.33
#2020-07-15|1021.15
#2020-07-16|1030.68
#2020-07-17|1032.12
#2020-07-20|1029.88
#2020-07-21|1032.87
#2020-07-22|1031.20
#2020-07-23|1025.19
#2020-07-24|1027.37
#2020-07-27|1024.67
#2020-07-28|1036.10
#2020-07-29|1033.90
#2020-07-30|1031.75
#2020-07-31|1034.62
#2020-08-03|1038.32
#2020-08-04|1049.73
#2020-08-05|1046.06
#2020-08-06|1048.16
#2020-08-07|1053.37
#2020-08-10|1057.64
#2020-08-11|1047.30
#2020-08-12|1049.27
#2020-08-13|1048.37
#2020-08-14|1051.76
#2020-08-17|1056.17
#2020-08-18|1062.59
#2020-08-19|1060.20
#2020-08-20|1063.94
#2020-08-21|1064.16
#2020-08-24|1072.36
#2020-08-25|1071.59
#2020-08-26|1074.97
#2020-08-27|1073.39
#2020-08-28|1074.92
#2020-08-31|1080.11
#2020-09-01|1119.93
#2020-09-02|1123.74
#2020-09-03|1107.87
#2020-09-04|1100.27
#2020-09-07| .
#2020-09-08|1090.34
#2020-09-09|1102.81
#2020-09-10|1089.28
#2020-09-11|1092.51
#2020-09-14|1106.64
#2020-09-15|1111.55
#2020-09-16|1110.40
#2020-09-17|1111.50
#2020-09-18|1115.82
#2020-09-21|1106.10
#2020-09-22|1121.12
#2020-09-23|1097.75
#2020-09-24|1101.29
#2020-09-25|1107.81
#2020-09-28|1120.29
#2020-09-29|1115.05
#2020-09-30|1118.74
#2020-10-01|1124.01
#2020-10-02|1112.17
#2020-10-05|1123.24
#2020-10-06|1109.98
#2020-10-07|1117.46
#2020-10-08|1119.48
#2020-10-09|1117.54
#2020-10-12|1129.59
#2020-10-13|1127.64
#2020-10-14|1109.69
#2020-10-15|1105.22
#2020-10-16|1104.65
#2020-10-19|1083.35
#2020-10-20|1079.47
#2020-10-21|1077.68
#2020-10-22|1096.47
#2020-10-23|1094.16
#2020-10-26|1077.07
#2020-10-27|1069.86
#2020-10-28|1045.53
#2020-10-29|1057.18
#2020-10-30|1060.69
#2020-11-02|1060.45
#2020-11-03|1070.76
#2020-11-04|1086.11
#2020-11-05|1105.27
#2020-11-06|1115.03
#2020-11-09|1133.06
#2020-11-10|1150.52
#2020-11-11|1155.12
#2020-11-12|1154.67
#2020-11-13|1170.53
#2020-11-16|1174.12
#2020-11-17|1177.16
#2020-11-18|1166.60
#2020-11-19|1170.45
#2020-11-20|1171.36
#2020-11-23|1178.56
#2020-11-24|1201.81
#2020-11-25|1196.13
#2020-11-26|1196.13
#2020-11-27|1197.18
#2020-11-30|1189.54
#2020-12-01|1198.73
#2020-12-02|1205.32
#2020-12-03|1211.93
#2020-12-04|1216.23
#2020-12-07|1220.22
#2020-12-08|1225.57
#2020-12-09|1225.25
#2020-12-10|1213.10
#2020-12-11|1218.32
#2020-12-14|1210.08
#2020-12-15|1216.30
#2020-12-16|1208.20
#2020-12-17|1205.64
#2020-12-18|1204.35
#2020-12-21|1193.18
#2020-12-22|1181.70
#2020-12-23|1187.62
#2020-12-24|1190.69
#2020-12-25|1190.69
#2020-12-28|1191.68
#2020-12-29|1196.27
#2020-12-30|1187.33
#2020-12-31|1202.23
#2021-01-01|1202.23
#2021-01-04|1190.21
#2021-01-05|1183.57
#2021-01-06|1194.85
#2021-01-07|1199.31
#2021-01-08|1196.97
#2021-01-11|1193.79
#2021-01-12|1176.75
#2021-01-13|1173.16
#2021-01-14|1176.12
#2021-01-15|1174.06
#2021-01-18|1174.06
#2021-01-19|1177.35
#2021-01-20|1182.07
#2021-01-21|1181.66
#2021-01-22|1179.92
#2021-01-25|1190.52
#2021-01-26|1193.46
#2021-01-27|1155.70
#2021-01-28|1182.41
#2021-01-29|1152.66
#2021-02-01|1156.94
#2021-02-02|1170.36
#2021-02-03|1165.06
#2021-02-04|1180.38
#2021-02-05|1176.65
#2021-02-08|1178.29
#2021-02-09|1186.25
#2021-02-10|1184.33
#2021-02-11|1184.45
#2021-02-12|1182.32
#2021-02-15|1182.32
#2021-02-16|1181.07
#2021-02-17|1201.50
#2021-02-18|1195.31
#2021-02-19|1185.64
#2021-02-22|1182.28
#2021-02-23|1188.19
#2021-02-24|1192.53
#2021-02-25|1170.22
#2021-02-26|1164.25
#2021-03-01|1184.40
#2021-03-02|1176.86
#2021-03-03|1172.88
#2021-03-04|1171.83
#2021-03-05|1199.07
#2021-03-08|1206.09
#2021-03-09|1204.24
#2021-03-10|1225.40
#2021-03-11|1209.72
#2021-03-12|1215.93
#2021-03-15|1219.68
#2021-03-16|1226.31
#2021-03-17|1227.18
#2021-03-18|1210.57
#2021-03-19|1205.80
#2021-03-22|1220.31
#2021-03-23|1217.28
#2021-03-24|1211.75
#2021-03-25|1215.57
#2021-03-26|1211.60
#2021-03-29|1217.26
#2021-03-30|1218.01
#2021-03-31|1206.45
#2021-04-01|1213.36
#2021-04-02|1213.36
#2021-04-05|1221.38
#2021-04-06|1230.48
#2021-04-07|1226.50
#2021-04-08|1211.11
#2021-04-09|1205.82
#2021-04-12|1205.53
#2021-04-13|1208.96
#2021-04-14|1203.32
#2021-04-15|1215.17
#2021-04-16|1227.43
#2021-04-19|1219.71
#2021-04-20|1218.35
#2021-04-21|1225.90
#2021-04-22|1231.64
#2021-04-23|1234.16
#2021-04-26|1227.62
#2021-04-27|1221.94
#2021-04-28|1221.72
#2021-04-29|1249.37
#2021-04-30|1247.95
#2021-05-03|1251.19
#2021-05-04|1254.57
#2021-05-05|1255.46
#2021-05-06|1267.54
#2021-05-07|1278.24
#2021-05-10|1278.86
#2021-05-11|1271.81
#2021-05-12|1259.68
#2021-05-13|1270.52
#2021-05-14|1287.34
#2021-05-17|1250.67
#2021-05-18|1224.37
#2021-05-19|1210.85
#2021-05-20|1228.01
#2021-05-21|1230.95
#2021-05-24|1238.64
#2021-05-25|1231.23
#2021-05-26|1239.87
#2021-05-27|1245.76
#2021-05-28|1243.38
#2021-05-31|1243.38
#2021-06-01|1238.81
#2021-06-02|1239.88
#2021-06-03|1233.32
#2021-06-04|1242.21
#2021-06-07|1240.75
#2021-06-08|1237.24
#2021-06-09|1236.25
#2021-06-10|1242.97
#2021-06-11|1245.96
#2021-06-14|1247.94
#2021-06-15|1246.36
#2021-06-16|1237.58
#2021-06-17|1241.42
#2021-06-18|1231.59
#2021-06-21|1245.54
#2021-06-22|1251.64
#2021-06-23|1236.77
#2021-06-24|1246.89
#2021-06-25|1254.33
#2021-06-28|1250.90
#2021-06-29|1249.19
#2021-06-30|1256.91
#2021-07-01|1263.08
#2021-07-02|1270.71
#2021-07-05|1270.71
#2021-07-06|1264.22
#2021-07-07|1268.20
#2021-07-08|1256.52
#2021-07-09|1260.40
#2021-07-12|1259.42
#2021-07-13|1251.62
#2021-07-14|1249.11
#2021-07-15|1251.55
#2021-07-16|1248.95
#2021-07-19|1232.49
#2021-07-20|1239.20
#2021-07-21|1246.12
#2021-07-22|1246.94
#2021-07-23|1259.18
#2021-07-26|1263.80
#2021-07-27|1261.22
#2021-07-28|1254.45
#2021-07-29|1252.98
#2021-07-30|1256.06
#2021-08-02|1255.78
#2021-08-03|1258.17
#2021-08-04|1248.96
#2021-08-05|1249.90
#2021-08-06|1250.15
#2021-08-09|1247.21
#2021-08-10|1250.49
#2021-08-11|1258.68
#2021-08-12|1256.79
#2021-08-13|1258.14
#2021-08-16|1256.70
#2021-08-17|1259.73
#2021-08-18|1246.21
#2021-08-19|1242.81
#2021-08-20|1251.69
#2021-08-23|1255.79
#2021-08-24|1250.62
#2021-08-25|1247.98
#2021-08-26|1237.00
#2021-08-27|1245.10
#2021-08-30|1249.07
#2021-08-31|1257.34
#2021-09-01|1261.28
#2021-09-02|1267.48
#2021-09-03|1264.19
#2021-09-06|1264.19
#2021-09-07|1247.70
#2021-09-08|1246.70
#2021-09-09|1234.56
#2021-09-10|1227.37
#2021-09-13|1236.98
#2021-09-14|1199.53
#2021-09-15|1210.23
#2021-09-16|1213.36
#2021-09-17|1210.32
#2021-09-20|1198.38
#2021-09-21|1190.70
#2021-09-22|1195.06
#2021-09-23|1200.75
#2021-09-24|1196.31
#2021-09-27|1197.38
#2021-09-28|1180.73
#2021-09-29|1191.69
#2021-09-30|1185.48
#2021-10-01|1198.23
#2021-10-04|1194.51
#2021-10-05|1197.62
#2021-10-06|1198.38
#2021-10-07|1196.06
#2021-10-08|1163.92
#2021-10-11|1130.92
#2021-10-12|1119.68
#2021-10-13|1122.89
#2021-10-14|1140.70
#2021-10-15|1140.07
#2021-10-18|1134.49
#2021-10-19|1149.26
#2021-10-20|1167.68
#2021-10-21|1156.54
#2021-10-22|1150.77
#2021-10-25|1148.68
#2021-10-26|1146.67
#2021-10-27|1129.31
#2021-10-28|1129.91
#2021-10-29|1115.70
#2021-11-01|1124.18
#2021-11-02|1124.39
#2021-11-03|1135.75
#2021-11-04|1120.93
#2021-11-05|1133.28
#2021-11-08|1128.90
#2021-11-09|1128.01
#2021-11-10|1133.65
#2021-11-11|1127.62
#2021-11-12|1125.81
#2021-11-15|1124.64
#2021-11-16|1120.05
#2021-11-17|1117.03
#2021-11-18|1102.76
#2021-11-19|1090.93
#2021-11-22|1092.97
#2021-11-23|1099.84
#2021-11-24|1095.30
#2021-11-25|1095.30
#2021-11-26|1087.70
#2021-11-29|1084.54
#2021-11-30|1048.62
#2021-12-01|1027.56
#2021-12-02|1065.85
#2021-12-03|1077.57
#2021-12-06|1079.54
#2021-12-07|1058.34
#2021-12-08|1055.23
#2021-12-09|1034.77
#2021-12-10|1037.47
#2021-12-13|1028.20
#2021-12-14|1038.53
#2021-12-15|1031.05
#2021-12-16|1066.19
#2021-12-17|1074.87
#2021-12-20|1072.62
#2021-12-21|1079.33
#2021-12-22|1081.18
#2021-12-23|1089.77
#2021-12-24|1089.77
#2021-12-27|1090.37
#2021-12-28|1092.47
#2021-12-29|1087.92
#2021-12-30|1089.80
#2021-12-31|1082.02
#2022-01-03|1093.27
#2022-01-04|1094.05
#2022-01-05|1095.45
#2022-01-06|1096.72
#2022-01-07|1088.73
#2022-01-10|1086.25
#2022-01-11|1093.91
#2022-01-12|1092.24
#2022-01-13|1094.64
#2022-01-14|1095.20
#2022-01-17|1095.20
#2022-01-18|1081.33
#2022-01-19|1080.23
#2022-01-20|1073.35
#2022-01-21|1060.07
#2022-01-24|1065.09
#2022-01-25|1058.86
#2022-01-26|1018.51
#2022-01-27|1017.86
#2022-01-28|1055.69
#2022-01-31|1064.34
#2022-02-01|1057.81
#2022-02-02|1061.20
#2022-02-03|1068.40
#2022-02-04|1061.50
#2022-02-07|1057.07
#2022-02-08|1061.18
#2022-02-09|1078.77
#2022-02-10|1063.14
#2022-02-11|1053.41
#2022-02-14|1050.96
#2022-02-15|1061.63
#2022-02-16|1057.46
#2022-02-17|1040.08
#2022-02-18|1036.27
#2022-02-21|1036.27
#2022-02-22|1037.21
#2022-02-23|1014.21
#2022-02-24|1021.00
#2022-02-25|1047.91
#2022-02-28|1039.93
#2022-03-01|1033.69
#2022-03-02|1035.63
#2022-03-03|1040.30
#2022-03-04|1038.27
#2022-03-07|1026.66
#2022-03-08|1010.89
#2022-03-09|1016.82
#2022-03-10|1013.85
#2022-03-11|1009.62
#2022-03-14|1003.57
#2022-03-15|1013.28
#2022-03-16|1021.26
#2022-03-17|1025.29
#2022-03-18|1019.58
#2022-03-21|1015.29
#2022-03-22|1020.75
#2022-03-23|1012.54
#2022-03-24|1015.98
#2022-03-25|1022.62
#2022-03-28|1028.50
#2022-03-29|1036.34
#2022-03-30|1037.74
#2022-03-31|1018.60
#2022-04-01|1039.06
#2022-04-04|1048.01
#2022-04-05|1042.87
#2022-04-06|1046.78
#2022-04-07|1035.45
#2022-04-08|1045.96
#2022-04-11|1059.94
#2022-04-12|1054.29
#2022-04-13|1068.18
#2022-04-14|1059.74
#2022-04-15|1059.74
#2022-04-18|1044.11
#2022-04-19|1062.56
#2022-04-20|1053.19
#2022-04-21|1051.32
#2022-04-22|1011.49
#2022-04-25|1006.96
#2022-04-26| 981.24
#2022-04-27| 972.56
#2022-04-28| 957.61
#2022-04-29| 914.66
#2022-05-02| 927.99
#2022-05-03| 932.95
#2022-05-04| 963.25
#2022-05-05| 948.02
#2022-05-06| 942.23
#2022-05-09| 931.43
#2022-05-10| 931.37
#2022-05-11| 920.67
#2022-05-12| 941.05
#2022-05-13| 951.28
#2022-05-16| 957.31
#2022-05-17| 973.02
#2022-05-18| 958.32
#2022-05-19| 960.45
#2022-05-20| 965.36
#2022-05-23| 978.33
#2022-05-24| 983.55
#2022-05-25| 997.38
#2022-05-26|1005.97
#2022-05-27|1014.36
#2022-05-30|1014.36
#2022-05-31|1012.06
#2022-06-01|1005.73
#2022-06-02|1007.59
#2022-06-03| 993.96
#2022-06-06| 991.00
#2022-06-07| 999.11
#2022-06-08| 996.41
#2022-06-09| 980.04
#2022-06-10| 967.03
#2022-06-13| 930.05
#2022-06-14| 922.70
#2022-06-15| 929.10
#2022-06-16| 896.75
#2022-06-17| 916.48
#2022-06-20| 916.48
#2022-06-21| 932.17
#2022-06-22| 941.60
#2022-06-23| 957.27
#2022-06-24| 962.11
#2022-06-27| 960.61
#2022-06-28| 945.78
#2022-06-29| 953.02
#2022-06-30| 952.55
#2022-07-01| 973.96
#2022-07-04| 973.96
#2022-07-05| 971.27
#2022-07-06| 967.51
#2022-07-07| 964.25
#2022-07-08| 958.03
#2022-07-11| 946.67
#2022-07-12| 955.04
#2022-07-13| 953.61
#2022-07-14| 949.24
#2022-07-15| 966.47
#2022-07-18| 957.59
#2022-07-19| 971.55
#2022-07-20| 966.05
#2022-07-21| 945.37
#2022-07-22| 923.23
#2022-07-25| 925.09
#2022-07-26| 923.39
#2022-07-27| 936.35
#2022-07-28| 912.34
#2022-07-29| 902.96
#2022-08-01| 904.66
#2022-08-02| 900.07
#2022-08-03| 911.78
#2022-08-04| 912.39
#2022-08-05| 905.33
#2022-08-08| 900.97
#2022-08-09| 895.00
#2022-08-10| 901.76
#2022-08-11| 905.58
#2022-08-12| 918.42
#2022-08-15| 924.23
#2022-08-16| 927.84
#2022-08-17| 910.45
#2022-08-18| 900.23
#2022-08-19| 901.81
#2022-08-22| 883.04
#2022-08-23| 874.84
#2022-08-24| 876.78
#2022-08-25| 885.62
#2022-08-26| 868.09
#2022-08-29| 863.74
#2022-08-30| 855.41
#2022-08-31| 850.84
#2022-09-01| 856.22
#2022-09-02| 838.88
#2022-09-05| 838.88
#2022-09-06| 824.39
#2022-09-07| 831.34
#2022-09-08| 826.84
#2022-09-09| 844.70
#2022-09-12| 852.49
#2022-09-13| 816.84
#2022-09-14| 821.36
#2022-09-15| 816.60
#2022-09-16| 817.76
#2022-09-19| 817.54
#2022-09-20| 804.52
#2022-09-21| 783.78
#2022-09-22| 778.86
#2022-09-23| 765.61
#2022-09-26| 749.30
#2022-09-27| 746.43
#2022-09-28| 761.69
#2022-09-29| 746.44
#2022-09-30| 731.98
#2022-10-03| 760.25
#2022-10-04| 773.82
#2022-10-05| 765.69
#2022-10-06| 744.27
#2022-10-07| 725.36
#2022-10-10| 723.30
#2022-10-11| 713.33
#2022-10-12| 705.91
#2022-10-13| 727.61
#2022-10-14| 722.37
#2022-10-17| 739.30
#2022-10-18| 743.00
#2022-10-19| 735.20
#2022-10-20| 749.77
#2022-10-21| 744.43
#2022-10-24| 758.87
#2022-10-25| 770.49
#2022-10-26| 774.10
#2022-10-27| 776.20
#2022-10-28| 801.20
#2022-10-31| 796.29
#2022-11-01| 795.54
#2022-11-02| 789.43
#2022-11-03| 775.98
#2022-11-04| 781.97
#2022-11-07| 787.84
#2022-11-08| 796.30
#2022-11-09| 787.12
#2022-11-10| 812.90
#2022-11-11| 822.07
#2022-11-14| 820.72
#2022-11-15| 818.30
#2022-11-16| 815.05
#2022-11-17| 819.62
#2022-11-18| 822.68
#2022-11-21| 820.09
#2022-11-22| 834.40
#2022-11-23| 836.15
#2022-11-24| 836.15
#2022-11-25| 838.73
#2022-11-28| 828.18
#2022-11-29| 829.01
#2022-11-30| 846.59
#2022-12-01| 840.08
#2022-12-02| 836.42
#2022-12-05| 819.26
#2022-12-06| 815.37
#2022-12-07| 817.35
#2022-12-08| 813.17
#2022-12-09| 816.13
#2022-12-12| 830.09
#2022-12-13| 829.64
#2022-12-14| 807.28
#2022-12-15| 794.49
#2022-12-16| 790.10
#2022-12-19| 779.40
#2022-12-20| 783.09
#2022-12-21| 795.27
#2022-12-22| 796.15
#2022-12-23| 801.09
#2022-12-26| 801.09
#2022-12-27| 806.62
#2022-12-28| 797.13
#2022-12-29| 807.18
#2022-12-30| 807.46
#2023-01-02| 807.46
#2023-01-03| 817.84
#2023-01-04| 837.11
#2023-01-05| 848.58
#2023-01-06| 865.51
#2023-01-09| 854.66
#2023-01-10| 866.37
#2023-01-11| 862.88
#2023-01-12| 873.18
#2023-01-13| 876.39
#2023-01-16| 876.39
#2023-01-17| 866.26
#2023-01-18| 851.91
#2023-01-19| 849.63
#2023-01-20| 862.67
#2023-01-23| 864.75
#2023-01-24| 866.88
#2023-01-25| 884.38
#2023-01-26| 883.27
#2023-01-27| 876.64
#2023-01-30| 877.48
#2023-01-31| 885.06
#2023-02-01| 892.55
#2023-02-02| 901.30
#2023-02-03| 884.53
#2023-02-06| 874.45
#2023-02-07| 868.84
#2023-02-08| 860.71
#2023-02-09| 846.47
#2023-02-10| 852.59
#2023-02-13| 863.63
#2023-02-14| 863.19
#2023-02-15| 868.40
#2023-02-16| 867.07
#2023-02-17| 869.51
#2023-02-20| 869.51
#2023-02-21| 847.33
#2023-02-22| 852.06
#2023-02-23| 843.58
#2023-02-24| 836.26
#2023-02-27| 836.46
#2023-02-28| 831.01
#2023-03-01| 820.66
#2023-03-02| 822.86
#2023-03-03| 827.52
#2023-03-06| 826.58
#2023-03-07| 816.23
#2023-03-08| 810.87
#2023-03-09| 795.66
#2023-03-10| 791.67
#2023-03-13| 791.40
#2023-03-14| 796.95
#2023-03-15| 802.24
#2023-03-16| 800.87
#2023-03-17| 798.87
#2023-03-20| 810.43
#2023-03-21| 816.52
#2023-03-22| 804.24
#2023-03-23| 803.47
#2023-03-24| 806.38
#2023-03-27| 815.99
#2023-03-28| 812.50
#2023-03-29| 823.04
#2023-03-30| 826.32
#2023-03-31| 836.61
#2023-04-03| 841.31
#2023-04-04| 842.59
#2023-04-05| 850.83
#2023-04-06| 844.30
#2023-04-07| 844.30
#2023-04-10| 846.90
#2023-04-11| 850.47
#2023-04-12| 841.45
#2023-04-13| 848.40
#2023-04-14| 844.56
#2023-04-17| 847.42
#2023-04-18| 844.80
#2023-04-19| 839.94
#2023-04-20| 805.75
#2023-04-21| 812.00
#2023-04-24| 800.86
#2023-04-25| 800.04
#2023-04-26| 791.65
#2023-04-27| 833.63
#2023-04-28| 840.76
#2023-05-01| 839.10
#2023-05-02| 822.15
#2023-05-03| 821.40
#2023-05-04| 811.26
#2023-05-05| 819.58
#2023-05-08| 820.55
#2023-05-09| 808.59
#2023-05-10| 810.78
#2023-05-11| 813.77
#2023-05-12| 813.36
#2023-05-15| 809.54
#2023-05-16| 796.04
#2023-05-17| 800.09
#2023-05-18| 802.64
#2023-05-19| 798.63
#2023-05-22| 801.98
#2023-05-23| 794.15
#2023-05-24| 786.17
#2023-05-25| 761.09
#2023-05-26| 769.51
#2023-05-29| 769.51
#2023-05-30| 769.38
#2023-05-31| 775.54
#2023-06-01| 776.96
#2023-06-02| 760.07
#2023-06-05| 766.62
#2023-06-06| 765.23
#2023-06-07| 778.62
#2023-06-08| 783.16
#2023-06-09| 780.01
#2023-06-12| 784.52
#2023-06-13| 782.71
#2023-06-14| 783.54
#2023-06-15| 797.99
#2023-06-16| 794.65
#2023-06-19| 794.65
#2023-06-20| 782.92
#2023-06-21| 780.75
#2023-06-22| 780.34
#2023-06-23| 773.00
#2023-06-26| 784.90
#2023-06-27| 799.65
#2023-06-28| 803.24
#2023-06-29| 805.71
#2023-06-30| 809.92
#2023-07-03| 813.75
#2023-07-04| 813.75
#2023-07-05| 812.85
#2023-07-06| 806.83
#2023-07-07| 799.15
#2023-07-10| 793.86
#2023-07-11| 797.75
#2023-07-12| 798.79
#2023-07-13| 798.75
#2023-07-14| 782.50
#2023-07-17| 757.33
#2023-07-18| 765.73
#2023-07-19| 789.35
#2023-07-20| 794.48
#2023-07-21| 795.43
#2023-07-24| 801.08
#2023-07-25| 800.21
#2023-07-26| 797.62
#2023-07-27| 803.31
#2023-07-28| 808.20
#2023-07-31| 809.53
#2023-08-01| 805.10
#2023-08-02| 802.49
#2023-08-03| 798.54
#2023-08-04| 791.19
#2023-08-07| 796.48
#2023-08-08| 797.68
#2023-08-09| 799.13
#2023-08-10| 805.15
#2023-08-11| 810.00
#2023-08-14| 813.96
#2023-08-15| 812.65
#2023-08-16| 807.16
#2023-08-17| 802.09
#2023-08-18| 799.13
#2023-08-21| 798.50
#2023-08-22| 797.66
#2023-08-23| 797.69
#2023-08-24| 793.54
#2023-08-25| 795.34
#2023-08-28| 804.64
#2023-08-29| 826.52
#2023-08-30| 826.56
#2023-08-31| 825.82
#2023-09-01| 816.19
#2023-09-04| 816.19
#2023-09-05| 802.06
#2023-09-06| 804.73
#2023-09-07| 803.18
#2023-09-08| 801.38
#2023-09-11| 810.94
#2023-09-12| 810.21
#2023-09-13| 811.91
#2023-09-14| 825.01
#2023-09-15| 819.64
#2023-09-18| 819.00
#2023-09-19| 820.39
#2023-09-20| 822.49
#2023-09-21| 817.43
#2023-09-22| 812.09
#2023-09-25| 807.64
#2023-09-26| 800.72
#2023-09-27| 798.02
#2023-09-28| 803.80
#2023-09-29| 800.04
#2023-10-02| 792.57
#2023-10-03| 785.05
#2023-10-04| 783.26
#2023-10-05| 783.40
#2023-10-06| 778.20
#2023-10-09| 790.85
#2023-10-10| 799.49
#2023-10-11| 795.58
#2023-10-12| 784.67
#2023-10-13| 782.39
#2023-10-16| 791.22
#2023-10-17| 794.76
#2023-10-18| 783.37
#2023-10-19| 786.01
#2023-10-20| 783.55
#2023-10-23| 779.43
#2023-10-24| 807.50
#2023-10-25| 794.38
#2023-10-26| 776.25
#2023-10-27| 760.79
#2023-10-30| 781.09
#2023-10-31| 794.91
#2023-11-01| 802.79
#2023-11-02| 816.60
#2023-11-03| 825.81
#2023-11-06| 816.91
#2023-11-07| 816.47
#2023-11-08| 810.05
#2023-11-09| 803.62
#2023-11-10| 811.44
#2023-11-13| 808.46
#2023-11-14| 813.76
#2023-11-15| 820.77
#2023-11-16| 821.42
#2023-11-17| 821.86
#2023-11-20| 831.56
#2023-11-21| 831.37
#2023-11-22| 832.14
#2023-11-23| 832.14
#2023-11-24| 833.65
#2023-11-27| 829.90
#2023-11-28| 830.16
#2023-11-29| 832.07
#2023-11-30| 840.17
#2023-12-01| 847.31
#2023-12-04| 848.37
#2023-12-05| 842.37
#2023-12-06| 840.86
#2023-12-07| 847.53
#2023-12-08| 843.43
#2023-12-11| 843.41
#2023-12-12| 838.83
#2023-12-13| 845.06
#2023-12-14| 856.47
#2023-12-15| 849.00
#2023-12-18| 851.69
#2023-12-19| 853.02
#2023-12-20| 843.58
#2023-12-21| 845.59
#2023-12-22| 846.78
#2023-12-25| 846.78
#2023-12-26| 849.30
#2023-12-27| 849.95
#2023-12-28| 854.42
#2023-12-29| 854.57
#2024-01-01| 854.57
#2024-01-02| 866.38
#2024-01-03| 864.38
#2024-01-04| 859.25
#2024-01-05| 869.93
#2024-01-08| 873.84
#2024-01-09| 859.06
#2024-01-10| 859.21
#2024-01-11| 843.42
#2024-01-12| 847.84
#2024-01-15| 847.84
#2024-01-16| 852.98
#2024-01-17| 845.12
#2024-01-18| 848.12
#2024-01-19| 859.49
#2024-01-22| 863.86
#2024-01-23| 885.63
#2024-01-24| 870.88
#2024-01-25| 890.37
#2024-01-26| 899.07
#2024-01-29| 897.85
#2024-01-30| 903.87
#2024-01-31| 902.28
#2024-02-01| 910.96
#2024-02-02| 885.45
#2024-02-05| 875.88
#2024-02-06| 868.19
#2024-02-07| 851.83
#2024-02-08| 833.74
#2024-02-09| 840.21
#2024-02-12| 848.64
#2024-02-13| 840.39
#2024-02-14| 841.02
#2024-02-15| 845.16
#2024-02-16| 835.60
#2024-02-19| 835.60
#2024-02-20| 838.30
#2024-02-21| 843.47
#2024-02-22| 838.70
#2024-02-23| 841.53
#2024-02-26| 834.06
#2024-02-27| 838.44
#2024-02-28| 838.89
#2024-02-29| 842.62
#2024-03-01| 843.99
#2024-03-04| 834.58
#2024-03-05| 841.99
#2024-03-06| 840.52
#2024-03-07| 833.10
#2024-03-08| 839.55
#2024-03-11| 853.06
#2024-03-12| 848.06
#2024-03-13| 850.25
#2024-03-14| 841.46
#2024-03-15| 838.04
#2024-03-18| 845.49
#2024-03-19| 843.82
#2024-03-20| 845.48
#2024-03-21| 845.85
#2024-03-22| 840.93
#2024-03-25| 845.39
#2024-03-26| 844.45
#2024-03-27| 857.85
#2024-03-28| 862.80
#2024-03-29| 862.80
#2024-04-01| 855.54
#2024-04-02| 852.54
#2024-04-03| 854.18
#2024-04-04| 846.47
#2024-04-05| 840.49
#2024-04-08| 836.49
#2024-04-09| 824.91
#2024-04-10| 816.18
#2024-04-11| 814.53
#2024-04-12| 804.34
#2024-04-15| 805.30
#2024-04-16| 799.86
#2024-04-17| 799.45
#2024-04-18| 808.33
#2024-04-19| 817.32
#2024-04-22| 806.48
#2024-04-23| 815.28
#2024-04-24| 816.87
#2024-04-25| 798.54
#2024-04-26| 805.36
#2024-04-29| 813.86
#2024-04-30| 803.77
#2024-05-01| 804.90
#2024-05-02| 803.56
#2024-05-03| 806.33
#2024-05-06| 808.87
#2024-05-07| 808.82
#2024-05-08| 814.38
#2024-05-09| 814.03
#2024-05-10| 823.21
#2024-05-13| 826.80
#2024-05-14| 827.20
#2024-05-15| 824.21
#2024-05-16| 824.78
#2024-05-17| 823.75
#2024-05-20| 824.91
#2024-05-21| 819.32
#2024-05-22| 821.05
#2024-05-23| 815.93
#2024-05-24| 818.50
#2024-05-27| 818.50
#2024-05-28| 814.81
#2024-05-29| 809.45
#2024-05-30| 829.76
#2024-05-31| 852.38
#2024-06-03| 845.13
#2024-06-04| 854.21
#2024-06-05| 851.50
#2024-06-06| 850.51
#2024-06-07| 845.19
#2024-06-10| 839.03
#2024-06-11| 834.81
#2024-06-12| 821.81
#2024-06-13| 821.44
#2024-06-14| 820.45
#2024-06-17| 821.26
#2024-06-18| 825.00
#2024-06-19| 825.00
#2024-06-20| 832.39
#2024-06-21| 840.71
#2024-06-24| 848.91
#2024-06-25| 848.87
#2024-06-26| 847.95
#2024-06-27| 848.60
#2024-06-28| 860.13
#2024-07-01| 857.93
#2024-07-02| 854.02
#2024-07-03| 850.75
#2024-07-04| 850.75
#2024-07-05| 851.96
#2024-07-08| 848.83
#2024-07-09| 849.04
#2024-07-10| 847.50
#2024-07-11| 852.53
#2024-07-12| 857.69
#2024-07-15| 859.19
#2024-07-16| 871.49
#2024-07-17| 884.64
#2024-07-18| 879.61
#2024-07-19| 875.66
#2024-07-22| 847.18
#2024-07-23| 837.21
#2024-07-24| 847.46
#2024-07-25| 849.71
#2024-07-26| 866.00
#2024-07-29| 872.96
#2024-07-30| 874.16
#2024-07-31| 887.29
#2024-08-01| 888.16
#2024-08-02| 885.37
#2024-08-05| 866.27
#2024-08-06| 872.28
#2024-08-07| 870.75
#2024-08-08| 882.74
#2024-08-09| 883.88
#2024-08-12| 876.91
#2024-08-13| 884.34
#2024-08-14| 885.45
#2024-08-15| 877.14
#2024-08-16| 885.10
#2024-08-19| 892.83
#2024-08-20| 889.96
#2024-08-21| 890.29
#2024-08-22| 885.32
#2024-08-23| 896.27
#2024-08-26| 903.32
#2024-08-27| 905.22
#2024-08-28| 902.37
#2024-08-29| 896.25
#2024-08-30| 899.82
#2024-09-02| 899.82
#2024-09-03| 912.15
#2024-09-04| 899.80
#2024-09-05| 904.44
#2024-09-06| 902.02
#2024-09-09| 918.88
#2024-09-10| 923.78
#2024-09-11| 922.06
#2024-09-12| 932.54
#2024-09-13| 938.58
#2024-09-16| 949.98
#2024-09-17| 936.14
#2024-09-18| 933.66
#2024-09-19| 933.51
#2024-09-20| 936.25
#2024-09-23| 941.01
#2024-09-24| 949.46
#2024-09-25| 943.54
#2024-09-26| 947.88
#2024-09-27| 958.82
#2024-09-30| 961.14
#2024-10-01| 964.56
#2024-10-02| 963.47
#2024-10-03| 954.96
#2024-10-04| 954.51
#2024-10-07| 947.34
#2024-10-08| 954.30
#2024-10-09| 959.85
#2024-10-10| 942.54
#2024-10-11| 946.19
#2024-10-14| 952.97
#2024-10-15| 960.95
#2024-10-16| 966.47
#2024-10-17| 967.31
#2024-10-18| 968.71
#2024-10-21| 954.52
#2024-10-22| 945.43
#2024-10-23| 965.23
#2024-10-24| 966.02
#2024-10-25| 954.98
#2024-10-28| 960.57
#2024-10-29| 959.22
#2024-10-30| 956.76
#2024-10-31| 973.01
#2024-11-01| 970.56
#2024-11-04| 963.06
#2024-11-05| 969.21
#2024-11-06| 995.05
#2024-11-07| 979.85
#2024-11-08| 984.06
#2024-11-11| 988.22
#2024-11-12| 985.05
#2024-11-13| 992.45
#2024-11-14| 983.42
#2024-11-15| 985.93
#2024-11-18| 994.46
#2024-11-19| 982.95
#2024-11-20| 991.14
#2024-11-21| 997.22
#2024-11-22|1004.96
#2024-11-25|1007.81
#2024-11-26|1010.79
#2024-11-27|1013.17
#2024-11-28|1013.17
#2024-11-29|1017.15
#2024-12-02|1009.20
#2024-12-03|1017.99
#2024-12-04|1006.79
#2024-12-05|1012.27
#2024-12-06|1013.88
#2024-12-09| 968.06
#2024-12-10| 976.96
#2024-12-11| 976.71
#2024-12-12| 979.78
#2024-12-13| 979.90
#2024-12-16| 955.45
#2024-12-17| 946.80
#2024-12-18| 931.65
#2024-12-19| 925.70
#2024-12-20| 933.83
#2024-12-23| 933.73
#2024-12-24| 937.85
#2024-12-25| 937.85
#2024-12-26| 938.54
#2024-12-27| 934.01
#2024-12-30| 923.52
#2024-12-31| 928.27
#2025-01-01| 928.27
#2025-01-02| 929.89
#2025-01-03| 931.67
#2025-01-06| 920.04
#2025-01-07| 909.34
#2025-01-08| 912.66
#2025-01-09| 912.66
#2025-01-10| 890.08
#2025-01-13| 892.97
#2025-01-14| 897.61
#2025-01-15| 899.34
#2025-01-16| 901.09
#2025-01-17| 911.25
#2025-01-20| 911.25
#2025-01-21| 917.89
#2025-01-22| 915.97
#2025-01-23| 921.95
#2025-01-24| 929.71
#2025-01-27| 956.17
#2025-01-28| 953.20
#2025-01-29| 958.84
#2025-01-30| 924.49
#2025-01-31| 923.51
#2025-02-03| 932.28
#2025-02-04| 932.63
#2025-02-05| 943.81
#2025-02-06| 950.15
#2025-02-07| 949.10
#2025-02-10| 959.53
#2025-02-11| 973.05
#2025-02-12| 972.02
#2025-02-13| 989.08
#2025-02-14| 997.27
#2025-02-17| 997.27
#2025-02-18|1000.22
#2025-02-19|1007.19
#2025-02-20|1010.65
#2025-02-21|1015.04
#2025-02-24|1023.36
#2025-02-25|1022.01
#2025-02-26|1007.82
#2025-02-27|1014.13
#2025-02-28|1026.08
#2025-03-03|1037.63
#2025-03-04|1007.32
#2025-03-05|1008.19
#2025-03-06|1026.45
#2025-03-07|1049.95
#2025-03-10|1044.81
#2025-03-11|1001.85
#2025-03-12| 987.88
#2025-03-13| 997.07
#2025-03-14|1004.21
#2025-03-17|1012.78
#2025-03-18|1015.69
#2025-03-19|1016.01
#2025-03-20|1016.95
#2025-03-21|1022.10
#2025-03-24|1021.35
#2025-03-25|1027.66
#2025-03-26|1041.60
#2025-03-27|1055.36
#2025-03-28|1045.54
#2025-03-31|1051.63
#2025-04-01|1054.50
#2025-04-02|1045.32
#2025-04-03|1048.97
#2025-04-04| 979.58
#2025-04-07| 977.65
#2025-04-08| 964.56
#2025-04-09| 995.02
#2025-04-10| 984.02
#2025-04-11| 995.03
#2025-04-14|1008.92
#2025-04-15|1017.89
#2025-04-16| 995.86
#2025-04-17|1005.34
#2025-04-18|1005.34
#2025-04-21| 979.04
#2025-04-22| 995.52
#2025-04-23| 998.83
#2025-04-24| 997.57
#2025-04-25| 974.73
#2025-04-28| 985.29
#2025-04-29| 995.26
#2025-04-30|1012.19
#2025-05-01|1003.33
#2025-05-02|1010.21
#2025-05-05|1008.96
#2025-05-06|1024.79
#2025-05-07|1020.43
#2025-05-08|1008.90
#2025-05-09|1009.75
#2025-05-12| 999.10
#2025-05-13| 991.38
#2025-05-14| 987.27
#2025-05-15|1011.82
#2025-05-16|1023.51
#2025-05-19|1027.83
#2025-05-20|1024.51
#2025-05-21|1013.64
#2025-05-22|1003.56
#2025-05-23|1007.02
#2025-05-26|1007.02
#2025-05-27|1011.75
#2025-05-28|1007.23
#2025-05-29|1001.42
#2025-05-30|1013.20
#2025-06-02|1014.50
#2025-06-03|1015.07
#2025-06-04|1002.44
#2025-06-05|1008.27
#2025-06-06|1019.48
#2025-06-09|1009.98
#2025-06-10|1025.93
#2025-06-11|1014.77
#2025-06-12|1008.45
#2025-06-13|1002.92
#2025-06-16| 999.19
#2025-06-17| 981.39
#2025-06-18| 979.39
#2025-06-19| 979.39
#2025-06-20| 984.13
#2025-06-23| 997.90
#2025-06-24|1008.20
#2025-06-25| 999.19
#2025-06-26|1001.85
#2025-06-27|1008.81
#2025-06-30|1029.47
#2025-07-01|1038.58
#2025-07-02|1025.44
#2025-07-03|1030.11
#2025-07-04|1030.11
#2025-07-07|1019.24
#2025-07-08|1022.14
#2025-07-09|1011.42
#2025-07-10| 998.74
#2025-07-11| 984.99
#2025-07-14| 991.95
#2025-07-15| 979.28
#2025-07-16| 978.41
#2025-07-17| 978.24
#2025-07-18| 976.46
#2025-07-21| 998.52
#2025-07-22|1004.45
#2025-07-23|1010.93
#2025-07-24|1018.24
#2025-07-25| 994.67
#2025-07-28| 979.94
#2025-07-29| 973.48
#2025-07-30| 973.76
#2025-07-31| 974.04
#2025-08-01| 970.76
#2025-08-04| 973.73
#2025-08-05| 971.57
#2025-08-06| 964.59
#2025-08-07| 973.51
#2025-08-08| 976.01
#2025-08-11| 978.38
#2025-08-12| 989.76
#2025-08-13| 996.84
#2025-08-14| 997.61
#2025-08-15|1010.75
#2025-08-18|1012.65
#2025-08-19|1020.86
#2025-08-20|1021.90
#2025-08-21|1025.04
#2025-08-22|1015.08
#2025-08-25|1011.78
#2025-08-26|1005.11
#2025-08-27|1013.67
#2025-08-28|1007.71
#2025-08-29|1016.57
#2025-09-01|1016.57
#2025-09-02|1015.09
#2025-09-03|1010.51
#2025-09-04|1018.36
#2025-09-05|1020.05
#2025-09-08|1000.70
#2025-09-09|1005.36
#2025-09-10| 999.51
#2025-09-11|1007.30
#2025-09-12|1005.10
#2025-09-15|1000.61
#2025-09-16| 994.07
#2025-09-17|1002.47
#2025-09-18| 989.95
#2025-09-19| 986.42
#2025-09-22| 982.51
#2025-09-23| 984.94
#2025-09-24| 977.68
#2025-09-25| 978.98
#2025-09-26| 981.33
#2025-09-29| 976.39
#2025-09-30| 982.98
#2025-10-01| 967.93
#2025-10-02| 953.69
#2025-10-03| 959.88
#2025-10-06| 931.63
#2025-10-07| 932.82
#2025-10-08| 932.69
#2025-10-09| 922.68
#2025-10-10| 912.06
#2025-10-13| 905.34
#2025-10-14| 923.44
#2025-10-15| 918.38
#2025-10-16| 915.29
#2025-10-17| 921.43
#2025-10-20| 921.45
#2025-10-21| 919.55
#2025-10-22| 905.91
#2025-10-23| 881.50
#2025-10-24| 886.86
#2025-10-27| 897.03
#2025-10-28| 898.37
#2025-10-29| 888.68
#2025-10-30| 865.24
#2025-10-31| 874.07
#2025-11-03| 858.68
#2025-11-04| 861.48
#2025-11-05| 866.65
#2025-11-06| 861.52
#2025-11-07| 869.04
#2025-11-10| 865.01
#2025-11-11| 880.79
#2025-11-12| 889.44
#2025-11-13| 892.44
#2025-11-14| 889.13
#2025-11-17| 885.28
#2025-11-18| 887.33
#2025-11-19| 876.95
#2025-11-20| 874.68
#2025-11-21| 885.93
#2025-11-24| 869.66
#2025-11-25| 875.53
#2025-11-26| 876.09
#2025-11-27| 876.09
#2025-11-28| 882.33
#2025-12-01| 874.74
#2025-12-02| 877.11
#2025-12-03| 875.71
#2025-12-04| 878.45
#2025-12-05| 883.37
#2025-12-08| 868.75
#2025-12-09| 857.26
#2025-12-10| 854.71
#2025-12-11| 855.67
#2025-12-12| 859.83
#2025-12-15| 863.41
#2025-12-16| 871.05
#2025-12-17| 878.39
#2025-12-18| 875.24
#2025-12-19| 863.24
#2025-12-22| 863.53
#2025-12-23| 867.09
#2025-12-24| 875.19
#2025-12-25| 875.19
#2025-12-26| 877.28
#2025-12-29| 881.56
#2025-12-30| 884.36
#2025-12-31| 883.29
#2026-01-01| 883.29
#2026-01-02| 874.42
#2026-01-05| 877.43
#2026-01-06| 867.47
#2026-01-07| 862.49
#2026-01-08| 869.51
#2026-01-09| 870.84
#2026-01-12| 864.79
#2026-01-13| 844.45
#2026-01-14| 854.14
#2026-01-15| 849.62
#2026-01-16| 837.25
#2026-01-19| 837.25
#2026-01-20| 836.39
#2026-01-21| 842.11
#2026-01-22| 848.63
#2026-01-23| 849.69
#2026-01-26| 852.03
#2026-01-27| 837.07
#2026-01-28| 848.02
#2026-01-29| 869.04
#2026-01-30| 919.34
#2026-02-02| 918.95
#2026-02-03| 936.81
#2026-02-04| 953.88
#2026-02-05| 955.96
#2026-02-06| 948.72
#2026-02-09| 955.42
#2026-02-10| 967.56
#2026-02-11| 996.59
#2026-02-12|1002.73
#2026-02-13|1003.56
#2026-02-16|1003.56
#2026-02-17|1002.74
#2026-02-18| 984.19
#2026-02-19| 987.65
#2026-02-20| 992.08
#2026-02-23|1004.60
#2026-02-24|1006.81
#2026-02-25| 991.18
#2026-02-26| 981.09
#2026-02-27|1000.23
#2026-03-02| 997.25
#2026-03-03|1011.74
#2026-03-04|1024.94
#2026-03-05|1022.95
#2026-03-06|1022.46
#2026-03-09| 997.70
#2026-03-10|1002.12
#2026-03-11| 989.88
#2026-03-12| 988.36
#2026-03-13| 998.80
#2026-03-16| 995.67
#2026-03-17| 992.20
#2026-03-18| 966.00
#2026-03-19| 971.03
#2026-03-20| 981.64
#2026-03-23| 991.78
#2026-03-24| 997.96
#2026-03-25| 991.89
#2026-03-26| 994.05
#2026-03-27| 990.22
#2026-03-30| 992.60
#2026-03-31| 990.95
#2026-04-01| 970.78
#2026-04-02| 968.78