Table Data - Nasdaq US Telecommunications Service Provider Large Mid Cap Net Total Return Index
| Title | Nasdaq US Telecommunications Service Provider Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB151020LMN |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB151020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 782.61 |
| 2001-04-02 | 775.71 |
| 2001-04-03 | 750.60 |
| 2001-04-04 | 755.40 |
| 2001-04-05 | 779.16 |
| 2001-04-06 | 763.03 |
| 2001-04-09 | 769.58 |
| 2001-04-10 | 787.16 |
| 2001-04-11 | 778.15 |
| 2001-04-12 | 783.62 |
| 2001-04-13 | . |
| 2001-04-16 | 791.20 |
| 2001-04-17 | 801.09 |
| 2001-04-18 | 799.37 |
| 2001-04-19 | 802.72 |
| 2001-04-20 | 788.69 |
| 2001-04-23 | 778.51 |
| 2001-04-24 | 780.88 |
| 2001-04-25 | 800.30 |
| 2001-04-26 | 803.78 |
| 2001-04-27 | 818.17 |
| 2001-04-30 | 809.70 |
| 2001-05-01 | 831.70 |
| 2001-05-02 | 824.96 |
| 2001-05-03 | 811.57 |
| 2001-05-04 | 812.51 |
| 2001-05-07 | 826.47 |
| 2001-05-08 | 812.66 |
| 2001-05-09 | 800.42 |
| 2001-05-10 | 800.34 |
| 2001-05-11 | 798.09 |
| 2001-05-14 | 804.33 |
| 2001-05-15 | 806.43 |
| 2001-05-16 | 824.03 |
| 2001-05-17 | 809.02 |
| 2001-05-18 | 818.61 |
| 2001-05-21 | 817.10 |
| 2001-05-22 | 807.04 |
| 2001-05-23 | 794.68 |
| 2001-05-24 | 798.24 |
| 2001-05-25 | 795.43 |
| 2001-05-28 | . |
| 2001-05-29 | 796.69 |
| 2001-05-30 | 784.70 |
| 2001-05-31 | 800.32 |
| 2001-06-01 | 795.75 |
| 2001-06-04 | 795.22 |
| 2001-06-05 | 803.30 |
| 2001-06-06 | 792.99 |
| 2001-06-07 | 785.31 |
| 2001-06-08 | 784.79 |
| 2001-06-11 | 789.21 |
| 2001-06-12 | 786.97 |
| 2001-06-13 | 781.16 |
| 2001-06-14 | 772.80 |
| 2001-06-15 | 760.44 |
| 2001-06-18 | 744.20 |
| 2001-06-19 | 746.93 |
| 2001-06-20 | 748.19 |
| 2001-06-21 | 753.57 |
| 2001-06-22 | 748.00 |
| 2001-06-25 | 741.84 |
| 2001-06-26 | 749.64 |
| 2001-06-27 | 746.28 |
| 2001-06-28 | 760.58 |
| 2001-06-29 | 771.77 |
| 2001-07-02 | 784.32 |
| 2001-07-03 | 783.48 |
| 2001-07-04 | . |
| 2001-07-05 | 778.66 |
| 2001-07-06 | 767.53 |
| 2001-07-09 | 775.52 |
| 2001-07-10 | 790.66 |
| 2001-07-11 | 801.69 |
| 2001-07-12 | 808.32 |
| 2001-07-13 | 802.28 |
| 2001-07-16 | 810.46 |
| 2001-07-17 | 819.60 |
| 2001-07-18 | 816.04 |
| 2001-07-19 | 823.32 |
| 2001-07-20 | 813.89 |
| 2001-07-23 | 796.11 |
| 2001-07-24 | 776.18 |
| 2001-07-25 | 806.14 |
| 2001-07-26 | 814.62 |
| 2001-07-27 | 812.64 |
| 2001-07-30 | 811.68 |
| 2001-07-31 | 804.91 |
| 2001-08-01 | 811.19 |
| 2001-08-02 | 798.47 |
| 2001-08-03 | 791.17 |
| 2001-08-06 | 786.62 |
| 2001-08-07 | 787.10 |
| 2001-08-08 | 774.14 |
| 2001-08-09 | 773.96 |
| 2001-08-10 | 788.77 |
| 2001-08-13 | 788.72 |
| 2001-08-14 | 790.98 |
| 2001-08-15 | 777.25 |
| 2001-08-16 | 782.85 |
| 2001-08-17 | 766.49 |
| 2001-08-20 | 780.36 |
| 2001-08-21 | 770.41 |
| 2001-08-22 | 758.70 |
| 2001-08-23 | 749.67 |
| 2001-08-24 | 759.03 |
| 2001-08-27 | 747.29 |
| 2001-08-28 | 742.19 |
| 2001-08-29 | 738.68 |
| 2001-08-30 | 734.94 |
| 2001-08-31 | 736.04 |
| 2001-09-03 | . |
| 2001-09-04 | 741.55 |
| 2001-09-05 | 741.42 |
| 2001-09-06 | 726.35 |
| 2001-09-07 | 715.67 |
| 2001-09-10 | 745.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 741.02 |
| 2001-09-18 | 768.24 |
| 2001-09-19 | 774.23 |
| 2001-09-20 | 775.94 |
| 2001-09-21 | 739.24 |
| 2001-09-24 | 757.11 |
| 2001-09-25 | 786.06 |
| 2001-09-26 | 785.77 |
| 2001-09-27 | 777.66 |
| 2001-09-28 | 788.62 |
| 2001-10-01 | 788.63 |
| 2001-10-02 | 796.69 |
| 2001-10-03 | 788.63 |
| 2001-10-04 | 780.41 |
| 2001-10-05 | 774.01 |
| 2001-10-08 | 781.94 |
| 2001-10-09 | 787.58 |
| 2001-10-10 | 792.00 |
| 2001-10-11 | 776.75 |
| 2001-10-12 | 768.19 |
| 2001-10-15 | 762.23 |
| 2001-10-16 | 753.63 |
| 2001-10-17 | 747.03 |
| 2001-10-18 | 735.70 |
| 2001-10-19 | 738.05 |
| 2001-10-22 | 720.51 |
| 2001-10-23 | 696.08 |
| 2001-10-24 | 694.40 |
| 2001-10-25 | 692.23 |
| 2001-10-26 | 697.88 |
| 2001-10-29 | 696.65 |
| 2001-10-30 | 679.62 |
| 2001-10-31 | 672.78 |
| 2001-11-01 | 682.65 |
| 2001-11-02 | 684.13 |
| 2001-11-05 | 688.82 |
| 2001-11-06 | 685.32 |
| 2001-11-07 | 677.51 |
| 2001-11-08 | 683.10 |
| 2001-11-09 | 687.50 |
| 2001-11-12 | 678.84 |
| 2001-11-13 | 678.08 |
| 2001-11-14 | 679.86 |
| 2001-11-15 | 703.22 |
| 2001-11-16 | 704.27 |
| 2001-11-19 | 705.89 |
| 2001-11-20 | 696.16 |
| 2001-11-21 | 692.59 |
| 2001-11-22 | . |
| 2001-11-23 | 695.31 |
| 2001-11-26 | 697.41 |
| 2001-11-27 | 684.66 |
| 2001-11-28 | 680.41 |
| 2001-11-29 | 681.54 |
| 2001-11-30 | 675.23 |
| 2001-12-03 | 681.26 |
| 2001-12-04 | 681.89 |
| 2001-12-05 | 686.33 |
| 2001-12-06 | 689.89 |
| 2001-12-07 | 677.20 |
| 2001-12-10 | 675.78 |
| 2001-12-11 | 674.08 |
| 2001-12-12 | 672.46 |
| 2001-12-13 | 673.43 |
| 2001-12-14 | 675.02 |
| 2001-12-17 | 693.84 |
| 2001-12-18 | 686.66 |
| 2001-12-19 | 690.07 |
| 2001-12-20 | 698.00 |
| 2001-12-21 | 690.78 |
| 2001-12-24 | 690.33 |
| 2001-12-25 | . |
| 2001-12-26 | 689.90 |
| 2001-12-27 | 698.40 |
| 2001-12-28 | 699.21 |
| 2001-12-31 | 692.27 |
| 2002-01-01 | . |
| 2002-01-02 | 706.63 |
| 2002-01-03 | 717.62 |
| 2002-01-04 | 718.60 |
| 2002-01-07 | 715.48 |
| 2002-01-08 | 716.01 |
| 2002-01-09 | 698.52 |
| 2002-01-10 | 702.84 |
| 2002-01-11 | 701.02 |
| 2002-01-14 | 702.77 |
| 2002-01-15 | 701.22 |
| 2002-01-16 | 690.16 |
| 2002-01-17 | 690.15 |
| 2002-01-18 | 682.56 |
| 2002-01-21 | . |
| 2002-01-22 | 670.79 |
| 2002-01-23 | 683.16 |
| 2002-01-24 | 680.13 |
| 2002-01-25 | 673.53 |
| 2002-01-28 | 679.56 |
| 2002-01-29 | 666.66 |
| 2002-01-30 | 662.16 |
| 2002-01-31 | 673.00 |
| 2002-02-01 | 665.62 |
| 2002-02-04 | 643.73 |
| 2002-02-05 | 636.58 |
| 2002-02-06 | 616.79 |
| 2002-02-07 | 628.06 |
| 2002-02-08 | 641.55 |
| 2002-02-11 | 639.77 |
| 2002-02-12 | 641.06 |
| 2002-02-13 | 645.84 |
| 2002-02-14 | 642.54 |
| 2002-02-15 | 637.97 |
| 2002-02-18 | . |
| 2002-02-19 | 630.51 |
| 2002-02-20 | 644.96 |
| 2002-02-21 | 623.59 |
| 2002-02-22 | 631.94 |
| 2002-02-25 | 649.36 |
| 2002-02-26 | 648.31 |
| 2002-02-27 | 651.68 |
| 2002-02-28 | 652.35 |
| 2002-03-01 | 671.59 |
| 2002-03-04 | 673.30 |
| 2002-03-05 | 665.29 |
| 2002-03-06 | 676.92 |
| 2002-03-07 | 668.70 |
| 2002-03-08 | 662.49 |
| 2002-03-11 | 666.44 |
| 2002-03-12 | 668.05 |
| 2002-03-13 | 666.61 |
| 2002-03-14 | 662.40 |
| 2002-03-15 | 665.39 |
| 2002-03-18 | 667.04 |
| 2002-03-19 | 667.04 |
| 2002-03-20 | 663.56 |
| 2002-03-21 | 658.68 |
| 2002-03-22 | 647.50 |
| 2002-03-25 | 642.94 |
| 2002-03-26 | 645.31 |
| 2002-03-27 | 640.93 |
| 2002-03-28 | 644.87 |
| 2002-03-29 | . |
| 2002-04-01 | 637.61 |
| 2002-04-02 | 635.75 |
| 2002-04-03 | 637.55 |
| 2002-04-04 | 638.05 |
| 2002-04-05 | 631.32 |
| 2002-04-08 | 621.73 |
| 2002-04-09 | 598.37 |
| 2002-04-10 | 604.90 |
| 2002-04-11 | 573.85 |
| 2002-04-12 | 583.12 |
| 2002-04-15 | 574.12 |
| 2002-04-16 | 608.76 |
| 2002-04-17 | 605.62 |
| 2002-04-18 | 594.87 |
| 2002-04-19 | 580.26 |
| 2002-04-22 | 558.88 |
| 2002-04-23 | 559.78 |
| 2002-04-24 | 564.23 |
| 2002-04-25 | 569.56 |
| 2002-04-26 | 559.67 |
| 2002-04-29 | 536.98 |
| 2002-04-30 | 546.21 |
| 2002-05-01 | 570.12 |
| 2002-05-02 | 565.10 |
| 2002-05-03 | 551.90 |
| 2002-05-06 | 543.14 |
| 2002-05-07 | 537.77 |
| 2002-05-08 | 562.64 |
| 2002-05-09 | 551.11 |
| 2002-05-10 | 537.12 |
| 2002-05-13 | 556.88 |
| 2002-05-14 | 572.07 |
| 2002-05-15 | 575.28 |
| 2002-05-16 | 592.84 |
| 2002-05-17 | 586.72 |
| 2002-05-20 | 580.74 |
| 2002-05-21 | 585.48 |
| 2002-05-22 | 587.55 |
| 2002-05-23 | 602.54 |
| 2002-05-24 | 587.65 |
| 2002-05-27 | . |
| 2002-05-28 | 595.03 |
| 2002-05-29 | 585.98 |
| 2002-05-30 | 584.16 |
| 2002-05-31 | 579.75 |
| 2002-06-03 | 566.71 |
| 2002-06-04 | 571.37 |
| 2002-06-05 | 569.90 |
| 2002-06-06 | 553.91 |
| 2002-06-07 | 559.94 |
| 2002-06-10 | 556.74 |
| 2002-06-11 | 541.79 |
| 2002-06-12 | 551.36 |
| 2002-06-13 | 547.43 |
| 2002-06-14 | 537.85 |
| 2002-06-17 | 550.55 |
| 2002-06-18 | 551.72 |
| 2002-06-19 | 525.02 |
| 2002-06-20 | 518.49 |
| 2002-06-21 | 524.31 |
| 2002-06-24 | 516.19 |
| 2002-06-25 | 503.85 |
| 2002-06-26 | 496.92 |
| 2002-06-27 | 506.57 |
| 2002-06-28 | 521.00 |
| 2002-07-01 | 502.17 |
| 2002-07-02 | 490.85 |
| 2002-07-03 | 499.61 |
| 2002-07-04 | . |
| 2002-07-05 | 518.12 |
| 2002-07-08 | 519.89 |
| 2002-07-09 | 505.97 |
| 2002-07-10 | 495.86 |
| 2002-07-11 | 509.98 |
| 2002-07-12 | 495.01 |
| 2002-07-15 | 494.77 |
| 2002-07-16 | 491.18 |
| 2002-07-17 | 487.88 |
| 2002-07-18 | 474.91 |
| 2002-07-19 | 454.42 |
| 2002-07-22 | 404.96 |
| 2002-07-23 | 385.23 |
| 2002-07-24 | 398.74 |
| 2002-07-25 | 402.30 |
| 2002-07-26 | 408.22 |
| 2002-07-29 | 422.39 |
| 2002-07-30 | 425.88 |
| 2002-07-31 | 454.08 |
| 2002-08-01 | 440.28 |
| 2002-08-02 | 443.47 |
| 2002-08-05 | 419.06 |
| 2002-08-06 | 420.23 |
| 2002-08-07 | 414.99 |
| 2002-08-08 | 426.22 |
| 2002-08-09 | 429.85 |
| 2002-08-12 | 431.69 |
| 2002-08-13 | 425.24 |
| 2002-08-14 | 447.31 |
| 2002-08-15 | 446.11 |
| 2002-08-16 | 457.93 |
| 2002-08-19 | 478.42 |
| 2002-08-20 | 459.39 |
| 2002-08-21 | 471.85 |
| 2002-08-22 | 471.17 |
| 2002-08-23 | 457.15 |
| 2002-08-26 | 465.66 |
| 2002-08-27 | 458.31 |
| 2002-08-28 | 448.02 |
| 2002-08-29 | 449.34 |
| 2002-08-30 | 440.11 |
| 2002-09-02 | . |
| 2002-09-03 | 411.84 |
| 2002-09-04 | 427.66 |
| 2002-09-05 | 418.01 |
| 2002-09-06 | 426.90 |
| 2002-09-09 | 431.42 |
| 2002-09-10 | 440.33 |
| 2002-09-11 | 453.22 |
| 2002-09-12 | 441.54 |
| 2002-09-13 | 436.47 |
| 2002-09-16 | 436.99 |
| 2002-09-17 | 433.79 |
| 2002-09-18 | 430.45 |
| 2002-09-19 | 416.81 |
| 2002-09-20 | 418.61 |
| 2002-09-23 | 414.59 |
| 2002-09-24 | 405.12 |
| 2002-09-25 | 407.46 |
| 2002-09-26 | 409.72 |
| 2002-09-27 | 388.48 |
| 2002-09-30 | 377.93 |
| 2002-10-01 | 399.41 |
| 2002-10-02 | 395.13 |
| 2002-10-03 | 415.58 |
| 2002-10-04 | 418.28 |
| 2002-10-07 | 406.28 |
| 2002-10-08 | 402.60 |
| 2002-10-09 | 401.57 |
| 2002-10-10 | 418.16 |
| 2002-10-11 | 442.59 |
| 2002-10-14 | 440.37 |
| 2002-10-15 | 458.02 |
| 2002-10-16 | 449.44 |
| 2002-10-17 | 466.23 |
| 2002-10-18 | 469.24 |
| 2002-10-21 | 475.05 |
| 2002-10-22 | 499.21 |
| 2002-10-23 | 489.48 |
| 2002-10-24 | 487.61 |
| 2002-10-25 | 484.08 |
| 2002-10-28 | 497.89 |
| 2002-10-29 | 484.89 |
| 2002-10-30 | 500.64 |
| 2002-10-31 | 492.79 |
| 2002-11-01 | 512.10 |
| 2002-11-04 | 523.89 |
| 2002-11-05 | 526.64 |
| 2002-11-06 | 522.20 |
| 2002-11-07 | 508.75 |
| 2002-11-08 | 515.31 |
| 2002-11-11 | 498.12 |
| 2002-11-12 | 500.39 |
| 2002-11-13 | 487.01 |
| 2002-11-14 | 492.25 |
| 2002-11-15 | 505.30 |
| 2002-11-18 | 500.96 |
| 2002-11-19 | 483.75 |
| 2002-11-20 | 499.63 |
| 2002-11-21 | 518.89 |
| 2002-11-22 | 516.27 |
| 2002-11-25 | 530.13 |
| 2002-11-26 | 514.48 |
| 2002-11-27 | 532.56 |
| 2002-11-28 | . |
| 2002-11-29 | 533.11 |
| 2002-12-02 | 529.11 |
| 2002-12-03 | 513.08 |
| 2002-12-04 | 510.28 |
| 2002-12-05 | 502.82 |
| 2002-12-06 | 511.29 |
| 2002-12-09 | 492.30 |
| 2002-12-10 | 491.53 |
| 2002-12-11 | 491.95 |
| 2002-12-12 | 490.67 |
| 2002-12-13 | 493.48 |
| 2002-12-16 | 511.56 |
| 2002-12-17 | 512.50 |
| 2002-12-18 | 507.66 |
| 2002-12-19 | 504.97 |
| 2002-12-20 | 517.80 |
| 2002-12-23 | 518.69 |
| 2002-12-24 | 512.51 |
| 2002-12-25 | . |
| 2002-12-26 | 514.86 |
| 2002-12-27 | 504.20 |
| 2002-12-30 | 504.03 |
| 2002-12-31 | 501.61 |
| 2003-01-01 | . |
| 2003-01-02 | 526.12 |
| 2003-01-03 | 527.92 |
| 2003-01-06 | 568.25 |
| 2003-01-07 | 559.93 |
| 2003-01-08 | 535.41 |
| 2003-01-09 | 535.32 |
| 2003-01-10 | 530.09 |
| 2003-01-13 | 532.53 |
| 2003-01-14 | 542.57 |
| 2003-01-15 | 528.42 |
| 2003-01-16 | 516.49 |
| 2003-01-17 | 504.63 |
| 2003-01-20 | . |
| 2003-01-21 | 493.69 |
| 2003-01-22 | 493.92 |
| 2003-01-23 | 465.80 |
| 2003-01-24 | 450.47 |
| 2003-01-27 | 452.80 |
| 2003-01-28 | 451.15 |
| 2003-01-29 | 458.29 |
| 2003-01-30 | 450.86 |
| 2003-01-31 | 463.42 |
| 2003-02-03 | 473.19 |
| 2003-02-04 | 474.57 |
| 2003-02-05 | 470.87 |
| 2003-02-06 | 464.03 |
| 2003-02-07 | 461.12 |
| 2003-02-10 | 457.84 |
| 2003-02-11 | 449.81 |
| 2003-02-12 | 439.40 |
| 2003-02-13 | 435.92 |
| 2003-02-14 | 449.09 |
| 2003-02-17 | . |
| 2003-02-18 | 455.71 |
| 2003-02-19 | 442.86 |
| 2003-02-20 | 417.54 |
| 2003-02-21 | 422.99 |
| 2003-02-24 | 420.72 |
| 2003-02-25 | 426.21 |
| 2003-02-26 | 418.18 |
| 2003-02-27 | 421.47 |
| 2003-02-28 | 418.33 |
| 2003-03-03 | 418.19 |
| 2003-03-04 | 411.86 |
| 2003-03-05 | 416.29 |
| 2003-03-06 | 405.46 |
| 2003-03-07 | 408.52 |
| 2003-03-10 | 390.81 |
| 2003-03-11 | 387.05 |
| 2003-03-12 | 394.25 |
| 2003-03-13 | 412.17 |
| 2003-03-14 | 417.41 |
| 2003-03-17 | 432.25 |
| 2003-03-18 | 429.39 |
| 2003-03-19 | 434.63 |
| 2003-03-20 | 432.15 |
| 2003-03-21 | 439.69 |
| 2003-03-24 | 423.11 |
| 2003-03-25 | 427.73 |
| 2003-03-26 | 428.71 |
| 2003-03-27 | 426.72 |
| 2003-03-28 | 422.28 |
| 2003-03-31 | 413.78 |
| 2003-04-01 | 428.22 |
| 2003-04-02 | 442.70 |
| 2003-04-03 | 430.66 |
| 2003-04-04 | 430.30 |
| 2003-04-07 | 429.36 |
| 2003-04-08 | 424.16 |
| 2003-04-09 | 416.22 |
| 2003-04-10 | 418.79 |
| 2003-04-11 | 414.84 |
| 2003-04-14 | 424.62 |
| 2003-04-15 | 421.87 |
| 2003-04-16 | 407.77 |
| 2003-04-17 | 411.98 |
| 2003-04-18 | . |
| 2003-04-21 | 405.16 |
| 2003-04-22 | 407.96 |
| 2003-04-23 | 442.29 |
| 2003-04-24 | 443.48 |
| 2003-04-25 | 439.24 |
| 2003-04-28 | 453.60 |
| 2003-04-29 | 453.99 |
| 2003-04-30 | 460.34 |
| 2003-05-01 | 459.70 |
| 2003-05-02 | 469.99 |
| 2003-05-05 | 461.68 |
| 2003-05-06 | 468.71 |
| 2003-05-07 | 462.38 |
| 2003-05-08 | 455.13 |
| 2003-05-09 | 465.30 |
| 2003-05-12 | 474.51 |
| 2003-05-13 | 473.80 |
| 2003-05-14 | 475.53 |
| 2003-05-15 | 476.19 |
| 2003-05-16 | 474.45 |
| 2003-05-19 | 465.68 |
| 2003-05-20 | 467.60 |
| 2003-05-21 | 467.12 |
| 2003-05-22 | 471.72 |
| 2003-05-23 | 482.98 |
| 2003-05-26 | . |
| 2003-05-27 | 487.97 |
| 2003-05-28 | 484.29 |
| 2003-05-29 | 481.79 |
| 2003-05-30 | 489.06 |
| 2003-06-02 | 495.79 |
| 2003-06-03 | 497.30 |
| 2003-06-04 | 504.69 |
| 2003-06-05 | 507.90 |
| 2003-06-06 | 504.73 |
| 2003-06-09 | 497.47 |
| 2003-06-10 | 500.63 |
| 2003-06-11 | 506.55 |
| 2003-06-12 | 509.02 |
| 2003-06-13 | 500.18 |
| 2003-06-16 | 507.89 |
| 2003-06-17 | 505.47 |
| 2003-06-18 | 508.43 |
| 2003-06-19 | 506.90 |
| 2003-06-20 | 517.52 |
| 2003-06-23 | 511.03 |
| 2003-06-24 | 515.68 |
| 2003-06-25 | 506.30 |
| 2003-06-26 | 511.76 |
| 2003-06-27 | 503.28 |
| 2003-06-30 | 501.35 |
| 2003-07-01 | 506.65 |
| 2003-07-02 | 517.24 |
| 2003-07-03 | 511.54 |
| 2003-07-04 | . |
| 2003-07-07 | 515.25 |
| 2003-07-08 | 513.57 |
| 2003-07-09 | 505.72 |
| 2003-07-10 | 492.82 |
| 2003-07-11 | 500.72 |
| 2003-07-14 | 493.46 |
| 2003-07-15 | 489.15 |
| 2003-07-16 | 479.09 |
| 2003-07-17 | 469.24 |
| 2003-07-18 | 475.97 |
| 2003-07-21 | 460.89 |
| 2003-07-22 | 472.64 |
| 2003-07-23 | 469.72 |
| 2003-07-24 | 462.38 |
| 2003-07-25 | 468.87 |
| 2003-07-28 | 476.88 |
| 2003-07-29 | 469.47 |
| 2003-07-30 | 467.60 |
| 2003-07-31 | 465.59 |
| 2003-08-01 | 463.83 |
| 2003-08-04 | 475.24 |
| 2003-08-05 | 465.04 |
| 2003-08-06 | 471.64 |
| 2003-08-07 | 466.46 |
| 2003-08-08 | 465.17 |
| 2003-08-11 | 466.92 |
| 2003-08-12 | 472.92 |
| 2003-08-13 | 465.82 |
| 2003-08-14 | 467.44 |
| 2003-08-15 | 467.70 |
| 2003-08-18 | 471.09 |
| 2003-08-19 | 472.69 |
| 2003-08-20 | 476.09 |
| 2003-08-21 | 476.98 |
| 2003-08-22 | 467.56 |
| 2003-08-25 | 462.59 |
| 2003-08-26 | 466.56 |
| 2003-08-27 | 463.80 |
| 2003-08-28 | 467.19 |
| 2003-08-29 | 464.97 |
| 2003-09-01 | . |
| 2003-09-02 | 467.35 |
| 2003-09-03 | 473.79 |
| 2003-09-04 | 476.69 |
| 2003-09-05 | 474.99 |
| 2003-09-08 | 473.29 |
| 2003-09-09 | 466.97 |
| 2003-09-10 | 472.25 |
| 2003-09-11 | 470.35 |
| 2003-09-12 | 472.49 |
| 2003-09-15 | 466.86 |
| 2003-09-16 | 471.98 |
| 2003-09-17 | 473.10 |
| 2003-09-18 | 481.26 |
| 2003-09-19 | 475.84 |
| 2003-09-22 | 470.14 |
| 2003-09-23 | 453.32 |
| 2003-09-24 | 443.96 |
| 2003-09-25 | 445.00 |
| 2003-09-26 | 443.98 |
| 2003-09-29 | 444.89 |
| 2003-09-30 | 444.07 |
| 2003-10-01 | 451.23 |
| 2003-10-02 | 450.73 |
| 2003-10-03 | 455.82 |
| 2003-10-06 | 457.75 |
| 2003-10-07 | 457.17 |
| 2003-10-08 | 449.82 |
| 2003-10-09 | 449.09 |
| 2003-10-10 | 448.38 |
| 2003-10-13 | 444.06 |
| 2003-10-14 | 439.96 |
| 2003-10-15 | 444.91 |
| 2003-10-16 | 450.17 |
| 2003-10-17 | 448.33 |
| 2003-10-20 | 454.99 |
| 2003-10-21 | 446.66 |
| 2003-10-22 | 451.52 |
| 2003-10-23 | 458.81 |
| 2003-10-24 | 462.55 |
| 2003-10-27 | 465.52 |
| 2003-10-28 | 464.65 |
| 2003-10-29 | 465.38 |
| 2003-10-30 | 465.12 |
| 2003-10-31 | 472.14 |
| 2003-11-03 | 472.36 |
| 2003-11-04 | 468.65 |
| 2003-11-05 | 464.33 |
| 2003-11-06 | 458.21 |
| 2003-11-07 | 455.27 |
| 2003-11-10 | 460.15 |
| 2003-11-11 | 461.00 |
| 2003-11-12 | 461.97 |
| 2003-11-13 | 456.30 |
| 2003-11-14 | 461.78 |
| 2003-11-17 | 461.37 |
| 2003-11-18 | 455.52 |
| 2003-11-19 | 454.05 |
| 2003-11-20 | 451.61 |
| 2003-11-21 | 457.13 |
| 2003-11-24 | 459.20 |
| 2003-11-25 | 464.87 |
| 2003-11-26 | 463.74 |
| 2003-11-27 | . |
| 2003-11-28 | 463.11 |
| 2003-12-01 | 464.09 |
| 2003-12-02 | 464.45 |
| 2003-12-03 | 461.57 |
| 2003-12-04 | 473.85 |
| 2003-12-05 | 476.51 |
| 2003-12-08 | 473.65 |
| 2003-12-09 | 468.96 |
| 2003-12-10 | 475.12 |
| 2003-12-11 | 479.83 |
| 2003-12-12 | 477.07 |
| 2003-12-15 | 479.08 |
| 2003-12-16 | 478.79 |
| 2003-12-17 | 483.60 |
| 2003-12-18 | 488.21 |
| 2003-12-19 | 487.93 |
| 2003-12-22 | 490.03 |
| 2003-12-23 | 489.82 |
| 2003-12-24 | 487.11 |
| 2003-12-25 | . |
| 2003-12-26 | 487.45 |
| 2003-12-29 | 496.83 |
| 2003-12-30 | 501.90 |
| 2003-12-31 | 504.04 |
| 2004-01-01 | . |
| 2004-01-02 | 505.58 |
| 2004-01-05 | 522.07 |
| 2004-01-06 | 527.59 |
| 2004-01-07 | 526.99 |
| 2004-01-08 | 535.44 |
| 2004-01-09 | 518.23 |
| 2004-01-12 | 526.53 |
| 2004-01-13 | 523.15 |
| 2004-01-14 | 527.47 |
| 2004-01-15 | 527.03 |
| 2004-01-16 | 525.92 |
| 2004-01-19 | . |
| 2004-01-20 | 532.00 |
| 2004-01-21 | 527.35 |
| 2004-01-22 | 526.69 |
| 2004-01-23 | 527.65 |
| 2004-01-26 | 531.69 |
| 2004-01-27 | 522.98 |
| 2004-01-28 | 515.96 |
| 2004-01-29 | 516.10 |
| 2004-01-30 | 512.57 |
| 2004-02-02 | 524.47 |
| 2004-02-03 | 520.10 |
| 2004-02-04 | 511.27 |
| 2004-02-05 | 513.64 |
| 2004-02-06 | 519.73 |
| 2004-02-09 | 517.80 |
| 2004-02-10 | 524.07 |
| 2004-02-11 | 529.54 |
| 2004-02-12 | 524.34 |
| 2004-02-13 | 519.09 |
| 2004-02-16 | . |
| 2004-02-17 | 524.32 |
| 2004-02-18 | 514.69 |
| 2004-02-19 | 506.22 |
| 2004-02-20 | 504.27 |
| 2004-02-23 | 502.96 |
| 2004-02-24 | 509.34 |
| 2004-02-25 | 508.50 |
| 2004-02-26 | 509.81 |
| 2004-02-27 | 509.30 |
| 2004-03-01 | 516.06 |
| 2004-03-02 | 529.62 |
| 2004-03-03 | 524.72 |
| 2004-03-04 | 527.08 |
| 2004-03-05 | 523.61 |
| 2004-03-08 | 525.41 |
| 2004-03-09 | 524.45 |
| 2004-03-10 | 509.98 |
| 2004-03-11 | 501.70 |
| 2004-03-12 | 505.49 |
| 2004-03-15 | 497.73 |
| 2004-03-16 | 498.94 |
| 2004-03-17 | 503.98 |
| 2004-03-18 | 504.54 |
| 2004-03-19 | 503.57 |
| 2004-03-22 | 493.35 |
| 2004-03-23 | 488.77 |
| 2004-03-24 | 485.89 |
| 2004-03-25 | 492.74 |
| 2004-03-26 | 491.53 |
| 2004-03-29 | 496.91 |
| 2004-03-30 | 498.86 |
| 2004-03-31 | 502.01 |
| 2004-04-01 | 505.09 |
| 2004-04-02 | 509.58 |
| 2004-04-05 | 513.90 |
| 2004-04-06 | 514.73 |
| 2004-04-07 | 507.35 |
| 2004-04-08 | 505.65 |
| 2004-04-09 | . |
| 2004-04-12 | 507.77 |
| 2004-04-13 | 502.29 |
| 2004-04-14 | 500.40 |
| 2004-04-15 | 500.59 |
| 2004-04-16 | 498.45 |
| 2004-04-19 | 502.34 |
| 2004-04-20 | 501.80 |
| 2004-04-21 | 505.73 |
| 2004-04-22 | 509.49 |
| 2004-04-23 | 509.97 |
| 2004-04-26 | 510.89 |
| 2004-04-27 | 508.09 |
| 2004-04-28 | 505.20 |
| 2004-04-29 | 506.17 |
| 2004-04-30 | 501.33 |
| 2004-05-03 | 503.11 |
| 2004-05-04 | 504.55 |
| 2004-05-05 | 507.09 |
| 2004-05-06 | 504.42 |
| 2004-05-07 | 493.93 |
| 2004-05-10 | 486.96 |
| 2004-05-11 | 487.59 |
| 2004-05-12 | 488.32 |
| 2004-05-13 | 491.51 |
| 2004-05-14 | 489.21 |
| 2004-05-17 | 482.25 |
| 2004-05-18 | 486.37 |
| 2004-05-19 | 486.14 |
| 2004-05-20 | 485.58 |
| 2004-05-21 | 486.22 |
| 2004-05-24 | 481.62 |
| 2004-05-25 | 481.87 |
| 2004-05-26 | 472.88 |
| 2004-05-27 | 479.32 |
| 2004-05-28 | 475.64 |
| 2004-05-31 | . |
| 2004-06-01 | 474.99 |
| 2004-06-02 | 478.67 |
| 2004-06-03 | 474.72 |
| 2004-06-04 | 477.50 |
| 2004-06-07 | 484.69 |
| 2004-06-08 | 486.38 |
| 2004-06-09 | 489.50 |
| 2004-06-10 | 493.01 |
| 2004-06-11 | . |
| 2004-06-14 | 488.04 |
| 2004-06-15 | 488.43 |
| 2004-06-16 | 486.61 |
| 2004-06-17 | 487.53 |
| 2004-06-18 | 489.68 |
| 2004-06-21 | 485.19 |
| 2004-06-22 | 481.27 |
| 2004-06-23 | 484.58 |
| 2004-06-24 | 477.48 |
| 2004-06-25 | 479.61 |
| 2004-06-28 | 482.74 |
| 2004-06-29 | 485.26 |
| 2004-06-30 | 487.27 |
| 2004-07-01 | 485.71 |
| 2004-07-02 | 485.41 |
| 2004-07-05 | . |
| 2004-07-06 | 484.23 |
| 2004-07-07 | 486.13 |
| 2004-07-08 | 479.91 |
| 2004-07-09 | 481.77 |
| 2004-07-12 | 486.68 |
| 2004-07-13 | 482.69 |
| 2004-07-14 | 483.67 |
| 2004-07-15 | 476.63 |
| 2004-07-16 | 475.87 |
| 2004-07-19 | 474.95 |
| 2004-07-20 | 478.25 |
| 2004-07-21 | 474.70 |
| 2004-07-22 | 479.06 |
| 2004-07-23 | 486.96 |
| 2004-07-26 | 499.80 |
| 2004-07-27 | 512.50 |
| 2004-07-28 | 517.62 |
| 2004-07-29 | 517.83 |
| 2004-07-30 | 514.30 |
| 2004-08-02 | 517.30 |
| 2004-08-03 | 517.44 |
| 2004-08-04 | 516.52 |
| 2004-08-05 | 508.07 |
| 2004-08-06 | 502.44 |
| 2004-08-09 | 503.06 |
| 2004-08-10 | 510.78 |
| 2004-08-11 | 513.24 |
| 2004-08-12 | 509.83 |
| 2004-08-13 | 509.51 |
| 2004-08-16 | 514.11 |
| 2004-08-17 | 512.30 |
| 2004-08-18 | 515.30 |
| 2004-08-19 | 514.71 |
| 2004-08-20 | 517.30 |
| 2004-08-23 | 516.54 |
| 2004-08-24 | 514.45 |
| 2004-08-25 | 515.00 |
| 2004-08-26 | 514.54 |
| 2004-08-27 | 516.16 |
| 2004-08-30 | 516.18 |
| 2004-08-31 | 518.99 |
| 2004-09-01 | 521.84 |
| 2004-09-02 | 526.88 |
| 2004-09-03 | 527.39 |
| 2004-09-06 | . |
| 2004-09-07 | 534.06 |
| 2004-09-08 | 530.96 |
| 2004-09-09 | 529.34 |
| 2004-09-10 | 531.88 |
| 2004-09-13 | 535.04 |
| 2004-09-14 | 536.89 |
| 2004-09-15 | 528.65 |
| 2004-09-16 | 534.97 |
| 2004-09-17 | 537.56 |
| 2004-09-20 | 534.10 |
| 2004-09-21 | 536.09 |
| 2004-09-22 | 532.86 |
| 2004-09-23 | 530.19 |
| 2004-09-24 | 531.21 |
| 2004-09-27 | 526.89 |
| 2004-09-28 | 526.82 |
| 2004-09-29 | 527.95 |
| 2004-09-30 | 526.19 |
| 2004-10-01 | 534.52 |
| 2004-10-04 | 544.69 |
| 2004-10-05 | 547.98 |
| 2004-10-06 | 552.80 |
| 2004-10-07 | 549.11 |
| 2004-10-08 | 545.57 |
| 2004-10-11 | 547.35 |
| 2004-10-12 | 550.35 |
| 2004-10-13 | 546.14 |
| 2004-10-14 | 541.94 |
| 2004-10-15 | 546.04 |
| 2004-10-18 | 547.72 |
| 2004-10-19 | 540.82 |
| 2004-10-20 | 539.12 |
| 2004-10-21 | 535.15 |
| 2004-10-22 | 524.15 |
| 2004-10-25 | 522.08 |
| 2004-10-26 | 522.61 |
| 2004-10-27 | 527.31 |
| 2004-10-28 | 529.88 |
| 2004-10-29 | 529.62 |
| 2004-11-01 | 536.83 |
| 2004-11-02 | 535.36 |
| 2004-11-03 | 539.89 |
| 2004-11-04 | 547.35 |
| 2004-11-05 | 549.97 |
| 2004-11-08 | 551.48 |
| 2004-11-09 | 551.59 |
| 2004-11-10 | 549.36 |
| 2004-11-11 | 555.31 |
| 2004-11-12 | 563.59 |
| 2004-11-15 | 559.98 |
| 2004-11-16 | 557.18 |
| 2004-11-17 | 557.73 |
| 2004-11-18 | 558.08 |
| 2004-11-19 | 553.11 |
| 2004-11-22 | 549.61 |
| 2004-11-23 | 548.42 |
| 2004-11-24 | 547.51 |
| 2004-11-25 | . |
| 2004-11-26 | 549.78 |
| 2004-11-29 | 549.80 |
| 2004-11-30 | 548.70 |
| 2004-12-01 | 559.03 |
| 2004-12-02 | 565.10 |
| 2004-12-03 | 562.94 |
| 2004-12-06 | 561.28 |
| 2004-12-07 | 557.04 |
| 2004-12-08 | 554.85 |
| 2004-12-09 | 556.02 |
| 2004-12-10 | 556.11 |
| 2004-12-13 | 563.76 |
| 2004-12-14 | 565.42 |
| 2004-12-15 | 559.93 |
| 2004-12-16 | 559.35 |
| 2004-12-17 | 561.46 |
| 2004-12-20 | 562.07 |
| 2004-12-21 | 565.17 |
| 2004-12-22 | 565.33 |
| 2004-12-23 | 564.83 |
| 2004-12-24 | . |
| 2004-12-27 | 563.81 |
| 2004-12-28 | 565.44 |
| 2004-12-29 | 564.33 |
| 2004-12-30 | 563.28 |
| 2004-12-31 | 561.21 |
| 2005-01-03 | 558.69 |
| 2005-01-04 | 550.88 |
| 2005-01-05 | 550.99 |
| 2005-01-06 | 551.35 |
| 2005-01-07 | 550.26 |
| 2005-01-10 | 545.96 |
| 2005-01-11 | 541.32 |
| 2005-01-12 | 541.43 |
| 2005-01-13 | 532.82 |
| 2005-01-14 | 531.10 |
| 2005-01-17 | . |
| 2005-01-18 | 539.25 |
| 2005-01-19 | 531.95 |
| 2005-01-20 | 526.23 |
| 2005-01-21 | 526.41 |
| 2005-01-24 | 527.56 |
| 2005-01-25 | 521.70 |
| 2005-01-26 | 525.80 |
| 2005-01-27 | 519.42 |
#2005-01-28| 520.83
#2005-01-31| 519.69
#2005-02-01| 523.83
#2005-02-02| 526.81
#2005-02-03| 529.55
#2005-02-04| 537.46
#2005-02-07| 533.04
#2005-02-08| 532.28
#2005-02-09| 525.81
#2005-02-10| 521.22
#2005-02-11| 524.69
#2005-02-14| 524.07
#2005-02-15| 526.14
#2005-02-16| 524.55
#2005-02-17| 517.69
#2005-02-18| 516.97
#2005-02-21| .
#2005-02-22| 515.01
#2005-02-23| 519.11
#2005-02-24| 520.86
#2005-02-25| 524.17
#2005-02-28| 521.52
#2005-03-01| 527.45
#2005-03-02| 528.06
#2005-03-03| 527.41
#2005-03-04| 529.44
#2005-03-07| 529.50
#2005-03-08| 523.61
#2005-03-09| 523.04
#2005-03-10| 524.56
#2005-03-11| 522.81
#2005-03-14| 524.72
#2005-03-15| 518.07
#2005-03-16| 512.30
#2005-03-17| 510.95
#2005-03-18| 510.08
#2005-03-21| 508.51
#2005-03-22| 502.87
#2005-03-23| 508.43
#2005-03-24| 506.67
#2005-03-25| .
#2005-03-28| 507.89
#2005-03-29| 506.26
#2005-03-30| 513.36
#2005-03-31| 516.24
#2005-04-01| 513.04
#2005-04-04| 519.36
#2005-04-05| 523.59
#2005-04-06| 523.04
#2005-04-07| 525.13
#2005-04-08| 522.58
#2005-04-11| 521.23
#2005-04-12| 524.11
#2005-04-13| 520.05
#2005-04-14| 517.32
#2005-04-15| 505.13
#2005-04-18| 505.83
#2005-04-19| 507.03
#2005-04-20| 503.01
#2005-04-21| 510.02
#2005-04-22| 508.88
#2005-04-25| 511.32
#2005-04-26| 508.51
#2005-04-27| 518.05
#2005-04-28| 516.32
#2005-04-29| 521.18
#2005-05-02| 514.93
#2005-05-03| 514.39
#2005-05-04| 515.42
#2005-05-05| 511.59
#2005-05-06| 511.91
#2005-05-09| 512.37
#2005-05-10| 509.41
#2005-05-11| 509.45
#2005-05-12| 507.78
#2005-05-13| 504.72
#2005-05-16| 510.32
#2005-05-17| 512.46
#2005-05-18| 516.69
#2005-05-19| 519.73
#2005-05-20| 519.35
#2005-05-23| 520.79
#2005-05-24| 519.23
#2005-05-25| 520.07
#2005-05-26| 522.76
#2005-05-27| 523.94
#2005-05-30| .
#2005-05-31| 523.10
#2005-06-01| 523.06
#2005-06-02| 523.88
#2005-06-03| 523.27
#2005-06-06| 521.03
#2005-06-07| 522.31
#2005-06-08| 523.96
#2005-06-09| 522.26
#2005-06-10| 524.80
#2005-06-13| 528.82
#2005-06-14| 528.15
#2005-06-15| 529.99
#2005-06-16| 528.15
#2005-06-17| 530.62
#2005-06-20| 531.41
#2005-06-21| 528.06
#2005-06-22| 527.57
#2005-06-23| 522.91
#2005-06-24| 520.31
#2005-06-27| 519.59
#2005-06-28| 523.82
#2005-06-29| 527.17
#2005-06-30| 524.85
#2005-07-01| 526.57
#2005-07-04| .
#2005-07-05| 529.75
#2005-07-06| 525.57
#2005-07-07| 522.99
#2005-07-08| 527.03
#2005-07-11| 529.00
#2005-07-12| 528.78
#2005-07-13| 531.48
#2005-07-14| 534.30
#2005-07-15| 533.98
#2005-07-18| 528.03
#2005-07-19| 529.34
#2005-07-20| 529.55
#2005-07-21| 526.22
#2005-07-22| 527.23
#2005-07-25| 527.00
#2005-07-26| 529.97
#2005-07-27| 536.92
#2005-07-28| 542.49
#2005-07-29| 539.37
#2005-08-01| 538.59
#2005-08-02| 538.68
#2005-08-03| 543.21
#2005-08-04| 539.15
#2005-08-05| 535.62
#2005-08-08| 531.54
#2005-08-09| 534.29
#2005-08-10| 533.02
#2005-08-11| 534.88
#2005-08-12| 530.40
#2005-08-15| 530.52
#2005-08-16| 528.42
#2005-08-17| 529.69
#2005-08-18| 526.49
#2005-08-19| 527.80
#2005-08-22| 528.15
#2005-08-23| 530.14
#2005-08-24| 523.15
#2005-08-25| 521.69
#2005-08-26| 518.59
#2005-08-29| 519.45
#2005-08-30| 517.73
#2005-08-31| 523.96
#2005-09-01| 522.91
#2005-09-02| 519.79
#2005-09-05| .
#2005-09-06| 526.37
#2005-09-07| 523.64
#2005-09-08| 521.16
#2005-09-09| 523.60
#2005-09-12| 521.18
#2005-09-13| 519.63
#2005-09-14| 517.56
#2005-09-15| 518.46
#2005-09-16| 524.83
#2005-09-19| 520.13
#2005-09-20| 516.22
#2005-09-21| 511.64
#2005-09-22| 512.43
#2005-09-23| 513.86
#2005-09-26| 512.75
#2005-09-27| 509.53
#2005-09-28| 515.91
#2005-09-29| 515.27
#2005-09-30| 519.29
#2005-10-03| 517.16
#2005-10-04| 514.74
#2005-10-05| 508.71
#2005-10-06| 503.16
#2005-10-07| 497.47
#2005-10-10| 495.68
#2005-10-11| 490.01
#2005-10-12| 487.64
#2005-10-13| 486.05
#2005-10-14| 486.47
#2005-10-17| 483.53
#2005-10-18| 481.94
#2005-10-19| 485.99
#2005-10-20| 484.12
#2005-10-21| 491.82
#2005-10-24| 500.90
#2005-10-25| 504.38
#2005-10-26| 504.10
#2005-10-27| 504.83
#2005-10-28| 512.19
#2005-10-31| 512.62
#2005-11-01| 509.95
#2005-11-02| 513.78
#2005-11-03| 506.41
#2005-11-04| 508.24
#2005-11-07| 504.48
#2005-11-08| 506.83
#2005-11-09| 508.30
#2005-11-10| 513.11
#2005-11-11| 515.48
#2005-11-14| 515.15
#2005-11-15| 511.42
#2005-11-16| 513.39
#2005-11-17| 521.87
#2005-11-18| 525.57
#2005-11-21| 525.84
#2005-11-22| 529.13
#2005-11-23| 530.29
#2005-11-24| .
#2005-11-25| 532.42
#2005-11-28| 536.04
#2005-11-29| 534.83
#2005-11-30| 531.56
#2005-12-01| 537.85
#2005-12-02| 534.84
#2005-12-05| 535.73
#2005-12-06| 534.91
#2005-12-07| 532.87
#2005-12-08| 529.28
#2005-12-09| 530.30
#2005-12-12| 527.86
#2005-12-13| 530.34
#2005-12-14| 528.04
#2005-12-15| 528.82
#2005-12-16| 529.55
#2005-12-19| 528.53
#2005-12-20| 524.84
#2005-12-21| 523.20
#2005-12-22| 525.92
#2005-12-23| 525.08
#2005-12-26| .
#2005-12-27| 524.60
#2005-12-28| 522.64
#2005-12-29| 522.56
#2005-12-30| 520.25
#2006-01-02| .
#2006-01-03| 524.61
#2006-01-04| 530.72
#2006-01-05| 533.33
#2006-01-06| 537.17
#2006-01-09| 539.36
#2006-01-10| 537.63
#2006-01-11| 542.85
#2006-01-12| 540.56
#2006-01-13| 542.04
#2006-01-16| .
#2006-01-17| 534.84
#2006-01-18| 533.20
#2006-01-19| 536.32
#2006-01-20| 529.48
#2006-01-23| 528.03
#2006-01-24| 530.22
#2006-01-25| 539.54
#2006-01-26| 547.83
#2006-01-27| 554.25
#2006-01-30| 555.51
#2006-01-31| 552.55
#2006-02-01| 559.45
#2006-02-02| 557.44
#2006-02-03| 562.31
#2006-02-06| 563.89
#2006-02-07| 561.01
#2006-02-08| 569.58
#2006-02-09| 570.02
#2006-02-10| 578.15
#2006-02-13| 577.64
#2006-02-14| 589.16
#2006-02-15| 592.87
#2006-02-16| 600.40
#2006-02-17| 601.79
#2006-02-20| .
#2006-02-21| 598.64
#2006-02-22| 598.24
#2006-02-23| 595.33
#2006-02-24| 590.91
#2006-02-27| 594.48
#2006-02-28| 591.01
#2006-03-01| 599.15
#2006-03-02| 600.74
#2006-03-03| 594.99
#2006-03-06| 600.31
#2006-03-07| 590.52
#2006-03-08| 594.00
#2006-03-09| 596.66
#2006-03-10| 603.26
#2006-03-13| 603.70
#2006-03-14| 607.80
#2006-03-15| 608.46
#2006-03-16| 608.17
#2006-03-17| 605.11
#2006-03-20| 601.31
#2006-03-21| 599.72
#2006-03-22| 605.67
#2006-03-23| 607.30
#2006-03-24| 613.87
#2006-03-27| 613.09
#2006-03-28| 607.34
#2006-03-29| 613.11
#2006-03-30| 606.28
#2006-03-31| 604.32
#2006-04-03| 605.82
#2006-04-04| 609.74
#2006-04-05| 608.27
#2006-04-06| 600.70
#2006-04-07| 596.24
#2006-04-10| 592.70
#2006-04-11| 584.46
#2006-04-12| 584.18
#2006-04-13| 582.16
#2006-04-14| .
#2006-04-17| 578.14
#2006-04-18| 589.55
#2006-04-19| 584.26
#2006-04-20| 578.31
#2006-04-21| 577.35
#2006-04-24| 577.65
#2006-04-25| 580.81
#2006-04-26| 591.32
#2006-04-27| 595.93
#2006-04-28| 591.92
#2006-05-01| 591.76
#2006-05-02| 591.17
#2006-05-03| 588.13
#2006-05-04| 587.58
#2006-05-05| 589.40
#2006-05-08| 591.82
#2006-05-09| 593.39
#2006-05-10| 588.01
#2006-05-11| 583.78
#2006-05-12| 575.51
#2006-05-15| 576.18
#2006-05-16| 577.42
#2006-05-17| 561.64
#2006-05-18| 554.04
#2006-05-19| 565.71
#2006-05-22| 563.88
#2006-05-23| 565.79
#2006-05-24| 567.78
#2006-05-25| 575.10
#2006-05-26| 583.74
#2006-05-29| .
#2006-05-30| 573.74
#2006-05-31| 579.58
#2006-06-01| 596.35
#2006-06-02| 593.95
#2006-06-05| 589.07
#2006-06-06| 592.16
#2006-06-07| 590.84
#2006-06-08| 589.77
#2006-06-09| 588.62
#2006-06-12| 585.75
#2006-06-13| 589.97
#2006-06-14| 593.48
#2006-06-15| 604.93
#2006-06-16| 608.39
#2006-06-19| 605.44
#2006-06-20| 604.44
#2006-06-21| 603.02
#2006-06-22| 600.86
#2006-06-23| 602.66
#2006-06-26| 602.03
#2006-06-27| 599.63
#2006-06-28| 603.14
#2006-06-29| 612.41
#2006-06-30| 617.32
#2006-07-03| 618.35
#2006-07-04| .
#2006-07-05| 615.67
#2006-07-06| 616.68
#2006-07-07| 615.22
#2006-07-10| 611.67
#2006-07-11| 607.29
#2006-07-12| 602.58
#2006-07-13| 589.77
#2006-07-14| 589.63
#2006-07-17| 592.15
#2006-07-18| 593.68
#2006-07-19| 606.42
#2006-07-20| 602.24
#2006-07-21| 599.22
#2006-07-24| 611.91
#2006-07-25| 627.97
#2006-07-26| 638.06
#2006-07-27| 640.56
#2006-07-28| 648.10
#2006-07-31| 647.30
#2006-08-01| 643.20
#2006-08-02| 656.60
#2006-08-03| 660.33
#2006-08-04| 661.15
#2006-08-07| 656.34
#2006-08-08| 657.08
#2006-08-09| 652.97
#2006-08-10| 653.61
#2006-08-11| 654.45
#2006-08-14| 650.14
#2006-08-15| 658.79
#2006-08-16| 657.79
#2006-08-17| 659.46
#2006-08-18| 661.98
#2006-08-21| 663.02
#2006-08-22| 664.49
#2006-08-23| 661.76
#2006-08-24| 663.32
#2006-08-25| 665.55
#2006-08-28| 672.51
#2006-08-29| 678.14
#2006-08-30| 678.86
#2006-08-31| 676.49
#2006-09-01| 684.33
#2006-09-04| .
#2006-09-05| 685.39
#2006-09-06| 683.66
#2006-09-07| 679.26
#2006-09-08| 680.25
#2006-09-11| 684.48
#2006-09-12| 691.27
#2006-09-13| 691.14
#2006-09-14| 697.84
#2006-09-15| 690.95
#2006-09-18| 684.85
#2006-09-19| 686.01
#2006-09-20| 698.86
#2006-09-21| 703.35
#2006-09-22| 711.95
#2006-09-25| 722.49
#2006-09-26| 723.84
#2006-09-27| 705.96
#2006-09-28| 703.59
#2006-09-29| 707.85
#2006-10-02| 703.06
#2006-10-03| 708.93
#2006-10-04| 714.19
#2006-10-05| 703.45
#2006-10-06| 700.80
#2006-10-09| 704.60
#2006-10-10| 710.66
#2006-10-11| 712.51
#2006-10-12| 723.98
#2006-10-13| 724.82
#2006-10-16| 717.28
#2006-10-17| 717.52
#2006-10-18| 714.96
#2006-10-19| 728.52
#2006-10-20| 740.66
#2006-10-23| 745.18
#2006-10-24| 744.67
#2006-10-25| 742.96
#2006-10-26| 746.04
#2006-10-27| 744.63
#2006-10-30| 735.34
#2006-10-31| 733.85
#2006-11-01| 726.62
#2006-11-02| 730.01
#2006-11-03| 724.24
#2006-11-06| 733.75
#2006-11-07| 734.55
#2006-11-08| 732.50
#2006-11-09| 716.46
#2006-11-10| 708.70
#2006-11-13| 709.47
#2006-11-14| 710.51
#2006-11-15| 702.54
#2006-11-16| 701.59
#2006-11-17| 712.38
#2006-11-20| 708.54
#2006-11-21| 705.05
#2006-11-22| 701.57
#2006-11-23| .
#2006-11-24| 701.50
#2006-11-27| 696.41
#2006-11-28| 700.20
#2006-11-29| 712.54
#2006-11-30| 719.88
#2006-12-01| 719.07
#2006-12-04| 725.20
#2006-12-05| 728.27
#2006-12-06| 731.11
#2006-12-07| 729.86
#2006-12-08| 736.29
#2006-12-11| 741.48
#2006-12-12| 747.31
#2006-12-13| 746.31
#2006-12-14| 749.81
#2006-12-15| 752.87
#2006-12-18| 749.30
#2006-12-19| 744.66
#2006-12-20| 743.77
#2006-12-21| 749.08
#2006-12-22| 746.01
#2006-12-25| .
#2006-12-26| 748.54
#2006-12-27| 756.60
#2006-12-28| 758.74
#2006-12-29| 761.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 757.97
#2007-01-04| 753.63
#2007-01-05| 743.80
#2007-01-08| 743.43
#2007-01-09| 745.95
#2007-01-10| 744.76
#2007-01-11| 754.22
#2007-01-12| 759.45
#2007-01-15| .
#2007-01-16| 758.81
#2007-01-17| 754.17
#2007-01-18| 764.59
#2007-01-19| 763.32
#2007-01-22| 764.03
#2007-01-23| 767.96
#2007-01-24| 786.30
#2007-01-25| 781.67
#2007-01-26| 782.03
#2007-01-29| 782.98
#2007-01-30| 793.38
#2007-01-31| 798.75
#2007-02-01| 795.99
#2007-02-02| 800.63
#2007-02-05| 797.82
#2007-02-06| 795.23
#2007-02-07| 793.79
#2007-02-08| 793.45
#2007-02-09| 785.77
#2007-02-12| 783.58
#2007-02-13| 790.22
#2007-02-14| 796.60
#2007-02-15| 797.25
#2007-02-16| 800.83
#2007-02-19| .
#2007-02-20| 797.49
#2007-02-21| 797.04
#2007-02-22| 797.50
#2007-02-23| 796.67
#2007-02-26| 802.91
#2007-02-27| 771.17
#2007-02-28| 786.10
#2007-03-01| 781.48
#2007-03-02| 772.43
#2007-03-05| 759.74
#2007-03-06| 766.86
#2007-03-07| 755.55
#2007-03-08| 773.17
#2007-03-09| 774.48
#2007-03-12| 780.68
#2007-03-13| 775.79
#2007-03-14| 776.52
#2007-03-15| 774.96
#2007-03-16| 774.90
#2007-03-19| 785.35
#2007-03-20| 790.45
#2007-03-21| 806.11
#2007-03-22| 811.27
#2007-03-23| 810.87
#2007-03-26| 811.20
#2007-03-27| 812.49
#2007-03-28| 803.41
#2007-03-29| 808.60
#2007-03-30| 814.16
#2007-04-02| 814.09
#2007-04-03| 819.46
#2007-04-04| 812.86
#2007-04-05| 818.33
#2007-04-06| .
#2007-04-09| 818.79
#2007-04-10| 818.73
#2007-04-11| 808.78
#2007-04-12| 806.97
#2007-04-13| 809.80
#2007-04-16| 818.01
#2007-04-17| 814.19
#2007-04-18| 811.44
#2007-04-19| 816.63
#2007-04-20| 826.21
#2007-04-23| 822.77
#2007-04-24| 814.72
#2007-04-25| 816.71
#2007-04-26| 815.39
#2007-04-27| 810.98
#2007-04-30| 811.69
#2007-05-01| 814.60
#2007-05-02| 820.92
#2007-05-03| 833.04
#2007-05-04| 838.63
#2007-05-07| 841.04
#2007-05-08| 836.82
#2007-05-09| 842.14
#2007-05-10| 831.21
#2007-05-11| 843.96
#2007-05-14| 850.46
#2007-05-15| 859.64
#2007-05-16| 870.64
#2007-05-17| 868.51
#2007-05-18| 869.86
#2007-05-21| 865.43
#2007-05-22| 865.15
#2007-05-23| 865.63
#2007-05-24| 862.31
#2007-05-25| 867.45
#2007-05-28| .
#2007-05-29| 868.49
#2007-05-30| 880.15
#2007-05-31| 882.69
#2007-06-01| 869.94
#2007-06-04| 874.23
#2007-06-05| 867.14
#2007-06-06| 864.89
#2007-06-07| 849.84
#2007-06-08| 863.96
#2007-06-11| 862.43
#2007-06-12| 846.13
#2007-06-13| 856.95
#2007-06-14| 866.69
#2007-06-15| 862.60
#2007-06-18| 857.42
#2007-06-19| 863.61
#2007-06-20| 850.88
#2007-06-21| 852.50
#2007-06-22| 838.71
#2007-06-25| 840.45
#2007-06-26| 839.42
#2007-06-27| 848.07
#2007-06-28| 859.46
#2007-06-29| 868.24
#2007-07-02| 878.02
#2007-07-03| 878.73
#2007-07-04| .
#2007-07-05| 871.79
#2007-07-06| 871.10
#2007-07-09| 871.73
#2007-07-10| 847.90
#2007-07-11| 853.58
#2007-07-12| 867.11
#2007-07-13| 869.17
#2007-07-16| 871.66
#2007-07-17| 864.74
#2007-07-18| 859.02
#2007-07-19| 862.02
#2007-07-20| 852.43
#2007-07-23| 868.53
#2007-07-24| 862.84
#2007-07-25| 872.78
#2007-07-26| 854.78
#2007-07-27| 842.15
#2007-07-30| 848.92
#2007-07-31| 846.34
#2007-08-01| 862.21
#2007-08-02| 867.90
#2007-08-03| 847.83
#2007-08-06| 860.75
#2007-08-07| 862.37
#2007-08-08| 864.55
#2007-08-09| 842.83
#2007-08-10| 835.23
#2007-08-13| 839.79
#2007-08-14| 823.75
#2007-08-15| 816.17
#2007-08-16| 812.99
#2007-08-17| 834.08
#2007-08-20| 830.66
#2007-08-21| 835.33
#2007-08-22| 850.63
#2007-08-23| 856.62
#2007-08-24| 864.64
#2007-08-27| 860.85
#2007-08-28| 835.54
#2007-08-29| 860.20
#2007-08-30| 852.61
#2007-08-31| 855.64
#2007-09-03| .
#2007-09-04| 865.94
#2007-09-05| 852.89
#2007-09-06| 854.53
#2007-09-07| 835.26
#2007-09-10| 834.33
#2007-09-11| 850.94
#2007-09-12| 850.49
#2007-09-13| 865.41
#2007-09-14| 861.74
#2007-09-17| 856.44
#2007-09-18| 875.38
#2007-09-19| 887.87
#2007-09-20| 890.96
#2007-09-21| 901.39
#2007-09-24| 896.85
#2007-09-25| 901.29
#2007-09-26| 907.69
#2007-09-27| 907.31
#2007-09-28| 898.01
#2007-10-01| 904.13
#2007-10-02| 906.20
#2007-10-03| 899.48
#2007-10-04| 903.50
#2007-10-05| 910.33
#2007-10-08| 905.47
#2007-10-09| 909.57
#2007-10-10| 904.96
#2007-10-11| 902.84
#2007-10-12| 911.06
#2007-10-15| 901.04
#2007-10-16| 896.99
#2007-10-17| 901.39
#2007-10-18| 899.30
#2007-10-19| 887.47
#2007-10-22| 885.33
#2007-10-23| 895.85
#2007-10-24| 887.00
#2007-10-25| 883.31
#2007-10-26| 892.75
#2007-10-29| 897.36
#2007-10-30| 884.91
#2007-10-31| 894.59
#2007-11-01| 867.86
#2007-11-02| 866.36
#2007-11-05| 857.42
#2007-11-06| 857.54
#2007-11-07| 833.05
#2007-11-08| 839.13
#2007-11-09| 835.11
#2007-11-12| 826.98
#2007-11-13| 849.42
#2007-11-14| 842.05
#2007-11-15| 838.93
#2007-11-16| 846.71
#2007-11-19| 818.94
#2007-11-20| 822.77
#2007-11-21| 808.43
#2007-11-22| .
#2007-11-23| 816.55
#2007-11-26| 789.46
#2007-11-27| 797.10
#2007-11-28| 815.76
#2007-11-29| 822.04
#2007-11-30| 828.96
#2007-12-03| 829.36
#2007-12-04| 826.89
#2007-12-05| 839.38
#2007-12-06| 845.36
#2007-12-07| 846.43
#2007-12-10| 841.21
#2007-12-11| 852.77
#2007-12-12| 883.20
#2007-12-13| 884.05
#2007-12-14| 870.20
#2007-12-17| 852.12
#2007-12-18| 859.54
#2007-12-19| 849.47
#2007-12-20| 854.88
#2007-12-21| 874.69
#2007-12-24| 877.62
#2007-12-25| .
#2007-12-26| 888.96
#2007-12-27| 880.37
#2007-12-28| 887.12
#2007-12-31| 870.52
#2008-01-01| .
#2008-01-02| 858.74
#2008-01-03| 864.06
#2008-01-04| 850.35
#2008-01-07| 861.63
#2008-01-08| 827.67
#2008-01-09| 826.14
#2008-01-10| 838.51
#2008-01-11| 816.40
#2008-01-14| 823.82
#2008-01-15| 805.55
#2008-01-16| 810.46
#2008-01-17| 793.43
#2008-01-18| 766.70
#2008-01-21| .
#2008-01-22| 756.38
#2008-01-23| 769.70
#2008-01-24| 758.39
#2008-01-25| 749.58
#2008-01-28| 768.16
#2008-01-29| 792.44
#2008-01-30| 782.30
#2008-01-31| 801.91
#2008-02-01| 799.78
#2008-02-04| 797.58
#2008-02-05| 766.05
#2008-02-06| 759.89
#2008-02-07| 766.62
#2008-02-08| 757.29
#2008-02-11| 765.23
#2008-02-12| 778.02
#2008-02-13| 801.80
#2008-02-14| 786.23
#2008-02-15| 785.40
#2008-02-18| .
#2008-02-19| 744.80
#2008-02-20| 725.20
#2008-02-21| 725.12
#2008-02-22| 736.89
#2008-02-25| 747.41
#2008-02-26| 749.72
#2008-02-27| 743.35
#2008-02-28| 757.17
#2008-02-29| 734.89
#2008-03-03| 738.00
#2008-03-04| 730.90
#2008-03-05| 741.07
#2008-03-06| 729.60
#2008-03-07| 727.66
#2008-03-10| 716.43
#2008-03-11| 742.00
#2008-03-12| 727.18
#2008-03-13| 729.27
#2008-03-14| 716.46
#2008-03-17| 729.67
#2008-03-18| 752.94
#2008-03-19| 736.70
#2008-03-20| 754.49
#2008-03-21| .
#2008-03-24| 777.56
#2008-03-25| 776.37
#2008-03-26| 766.54
#2008-03-27| 763.51
#2008-03-28| 761.24
#2008-03-31| 773.78
#2008-04-01| 799.63
#2008-04-02| 790.86
#2008-04-03| 796.47
#2008-04-04| 785.37
#2008-04-07| 793.47
#2008-04-08| 791.01
#2008-04-09| 777.66
#2008-04-10| 775.26
#2008-04-11| 762.09
#2008-04-14| 759.04
#2008-04-15| 758.73
#2008-04-16| 769.38
#2008-04-17| 767.90
#2008-04-18| 769.97
#2008-04-21| 770.92
#2008-04-22| 771.01
#2008-04-23| 785.24
#2008-04-24| 787.11
#2008-04-25| 791.18
#2008-04-28| 794.26
#2008-04-29| 800.72
#2008-04-30| 803.90
#2008-05-01| 827.88
#2008-05-02| 833.35
#2008-05-05| 824.22
#2008-05-06| 820.77
#2008-05-07| 806.22
#2008-05-08| 807.60
#2008-05-09| 801.84
#2008-05-12| 809.45
#2008-05-13| 812.15
#2008-05-14| 821.87
#2008-05-15| 826.66
#2008-05-16| 829.78
#2008-05-19| 836.75
#2008-05-20| 813.60
#2008-05-21| 802.80
#2008-05-22| 809.16
#2008-05-23| 798.25
#2008-05-26| .
#2008-05-27| 804.92
#2008-05-28| 816.53
#2008-05-29| 829.68
#2008-05-30| 826.57
#2008-06-02| 815.68
#2008-06-03| 805.08
#2008-06-04| 800.51
#2008-06-05| 827.44
#2008-06-06| 805.02
#2008-06-09| 794.54
#2008-06-10| 786.12
#2008-06-11| 764.42
#2008-06-12| 766.27
#2008-06-13| 776.17
#2008-06-16| 764.17
#2008-06-17| 755.54
#2008-06-18| 747.90
#2008-06-19| 750.37
#2008-06-20| 731.52
#2008-06-23| 733.35
#2008-06-24| 730.74
#2008-06-25| 736.01
#2008-06-26| 712.09
#2008-06-27| 702.34
#2008-06-30| 721.44
#2008-07-01| 716.76
#2008-07-02| 708.87
#2008-07-03| 705.09
#2008-07-04| .
#2008-07-07| 703.85
#2008-07-08| 714.01
#2008-07-09| 696.75
#2008-07-10| 707.21
#2008-07-11| 703.87
#2008-07-14| 701.41
#2008-07-15| 695.73
#2008-07-16| 698.54
#2008-07-17| 698.35
#2008-07-18| 703.60
#2008-07-21| 698.32
#2008-07-22| 696.99
#2008-07-23| 722.13
#2008-07-24| 697.37
#2008-07-25| 688.36
#2008-07-28| 672.35
#2008-07-29| 678.34
#2008-07-30| 683.74
#2008-07-31| 681.09
#2008-08-01| 674.28
#2008-08-04| 668.48
#2008-08-05| 685.59
#2008-08-06| 682.86
#2008-08-07| 670.58
#2008-08-08| 686.65
#2008-08-11| 703.56
#2008-08-12| 698.57
#2008-08-13| 689.27
#2008-08-14| 689.77
#2008-08-15| 699.52
#2008-08-18| 693.41
#2008-08-19| 680.99
#2008-08-20| 681.04
#2008-08-21| 682.61
#2008-08-22| 693.17
#2008-08-25| 678.21
#2008-08-26| 679.11
#2008-08-27| 690.04
#2008-08-28| 710.38
#2008-08-29| 704.82
#2008-09-01| .
#2008-09-02| 713.09
#2008-09-03| 716.03
#2008-09-04| 692.38
#2008-09-05| 690.56
#2008-09-08| 712.52
#2008-09-09| 709.39
#2008-09-10| 692.27
#2008-09-11| 692.26
#2008-09-12| 692.16
#2008-09-15| 660.04
#2008-09-16| 655.52
#2008-09-17| 627.70
#2008-09-18| 643.42
#2008-09-19| 669.16
#2008-09-22| 641.19
#2008-09-23| 628.28
#2008-09-24| 633.97
#2008-09-25| 653.89
#2008-09-26| 653.48
#2008-09-29| 609.60
#2008-09-30| 623.68
#2008-10-01| 620.71
#2008-10-02| 615.70
#2008-10-03| 616.13
#2008-10-06| 588.49
#2008-10-07| 563.60
#2008-10-08| 546.96
#2008-10-09| 508.94
#2008-10-10| 503.86
#2008-10-13| 573.08
#2008-10-14| 582.17
#2008-10-15| 535.79
#2008-10-16| 550.79
#2008-10-17| 547.42
#2008-10-20| 582.51
#2008-10-21| 558.11
#2008-10-22| 514.92
#2008-10-23| 532.02
#2008-10-24| 515.40
#2008-10-27| 526.25
#2008-10-28| 596.42
#2008-10-29| 578.04
#2008-10-30| 580.46
#2008-10-31| 574.29
#2008-11-03| 598.95
#2008-11-04| 632.58
#2008-11-05| 591.23
#2008-11-06| 561.54
#2008-11-07| 581.25
#2008-11-10| 589.13
#2008-11-11| 580.15
#2008-11-12| 559.10
#2008-11-13| 608.32
#2008-11-14| 585.59
#2008-11-17| 569.51
#2008-11-18| 562.41
#2008-11-19| 530.03
#2008-11-20| 514.03
#2008-11-21| 535.64
#2008-11-24| 570.79
#2008-11-25| 582.38
#2008-11-26| 612.27
#2008-11-27| .
#2008-11-28| 615.95
#2008-12-01| 578.08
#2008-12-02| 603.11
#2008-12-03| 624.11
#2008-12-04| 603.30
#2008-12-05| 611.10
#2008-12-08| 643.66
#2008-12-09| 627.09
#2008-12-10| 610.64
#2008-12-11| 604.47
#2008-12-12| 609.42
#2008-12-15| 590.72
#2008-12-16| 615.77
#2008-12-17| 617.86
#2008-12-18| 608.47
#2008-12-19| 613.96
#2008-12-22| 614.57
#2008-12-23| 605.29
#2008-12-24| 607.83
#2008-12-25| .
#2008-12-26| 612.17
#2008-12-29| 609.78
#2008-12-30| 615.74
#2008-12-31| 625.67
#2009-01-01| .
#2009-01-02| 643.76
#2009-01-05| 616.84
#2009-01-06| 613.60
#2009-01-07| 603.66
#2009-01-08| 609.99
#2009-01-09| 600.55
#2009-01-12| 585.61
#2009-01-13| 584.59
#2009-01-14| 568.67
#2009-01-15| 562.23
#2009-01-16| 564.81
#2009-01-19| .
#2009-01-20| 559.11
#2009-01-21| 577.56
#2009-01-22| 569.28
#2009-01-23| 579.96
#2009-01-26| 593.57
#2009-01-27| 575.31
#2009-01-28| 581.31
#2009-01-29| 558.92
#2009-01-30| 553.73
#2009-02-02| 565.46
#2009-02-03| 574.92
#2009-02-04| 558.74
#2009-02-05| 568.54
#2009-02-06| 585.37
#2009-02-09| 581.35
#2009-02-10| 554.29
#2009-02-11| 551.78
#2009-02-12| 549.91
#2009-02-13| 546.90
#2009-02-16| .
#2009-02-17| 523.52
#2009-02-18| 518.32
#2009-02-19| 520.30
#2009-02-20| 531.42
#2009-02-23| 512.09
#2009-02-24| 526.58
#2009-02-25| 532.83
#2009-02-26| 535.92
#2009-02-27| 532.08
#2009-03-02| 513.07
#2009-03-03| 504.24
#2009-03-04| 516.58
#2009-03-05| 507.77
#2009-03-06| 503.29
#2009-03-09| 483.30
#2009-03-10| 511.93
#2009-03-11| 515.24
#2009-03-12| 534.38
#2009-03-13| 535.89
#2009-03-16| 537.98
#2009-03-17| 560.19
#2009-03-18| 571.50
#2009-03-19| 566.78
#2009-03-20| 558.81
#2009-03-23| 591.22
#2009-03-24| 579.91
#2009-03-25| 575.69
#2009-03-26| 582.23
#2009-03-27| 578.30
#2009-03-30| 562.41
#2009-03-31| 563.77
#2009-04-01| 581.25
#2009-04-02| 597.44
#2009-04-03| 604.59
#2009-04-06| 603.56
#2009-04-07| 586.29
#2009-04-08| 583.47
#2009-04-09| 597.87
#2009-04-10| .
#2009-04-13| 594.34
#2009-04-14| 580.20
#2009-04-15| 585.07
#2009-04-16| 592.87
#2009-04-17| 593.10
#2009-04-20| 576.28
#2009-04-21| 577.69
#2009-04-22| 582.95
#2009-04-23| 581.05
#2009-04-24| 577.99
#2009-04-27| 576.93
#2009-04-28| 583.66
#2009-04-29| 580.03
#2009-04-30| 582.06
#2009-05-01| 590.07
#2009-05-04| 604.32
#2009-05-05| 601.17
#2009-05-06| 604.30
#2009-05-07| 582.38
#2009-05-08| 581.48
#2009-05-11| 581.49
#2009-05-12| 588.63
#2009-05-13| 575.66
#2009-05-14| 574.87
#2009-05-15| 569.17
#2009-05-18| 568.58
#2009-05-19| 568.46
#2009-05-20| 563.21
#2009-05-21| 551.04
#2009-05-22| 548.38
#2009-05-25| .
#2009-05-26| 566.54
#2009-05-27| 556.01
#2009-05-28| 566.74
#2009-05-29| 569.38
#2009-06-01| 568.51
#2009-06-02| 573.96
#2009-06-03| 567.72
#2009-06-04| 566.93
#2009-06-05| 567.21
#2009-06-08| 564.19
#2009-06-09| 563.40
#2009-06-10| 566.44
#2009-06-11| 576.79
#2009-06-12| 580.17
#2009-06-15| 572.26
#2009-06-16| 565.36
#2009-06-17| 565.27
#2009-06-18| 567.20
#2009-06-19| 561.86
#2009-06-22| 565.88
#2009-06-23| 575.90
#2009-06-24| 577.57
#2009-06-25| 583.07
#2009-06-26| 582.19
#2009-06-29| 590.36
#2009-06-30| 581.01
#2009-07-01| 584.47
#2009-07-02| 572.99
#2009-07-03| .
#2009-07-06| 576.53
#2009-07-07| 564.10
#2009-07-08| 552.12
#2009-07-09| 551.03
#2009-07-10| 551.24
#2009-07-13| 559.40
#2009-07-14| 554.44
#2009-07-15| 565.07
#2009-07-16| 563.27
#2009-07-17| 568.09
#2009-07-20| 575.85
#2009-07-21| 581.73
#2009-07-22| 583.69
#2009-07-23| 601.55
#2009-07-24| 602.91
#2009-07-27| 603.85
#2009-07-28| 603.53
#2009-07-29| 611.96
#2009-07-30| 619.58
#2009-07-31| 615.32
#2009-08-03| 616.69
#2009-08-04| 616.13
#2009-08-05| 605.47
#2009-08-06| 600.60
#2009-08-07| 602.56
#2009-08-10| 600.99
#2009-08-11| 594.20
#2009-08-12| 602.87
#2009-08-13| 600.02
#2009-08-14| 598.81
#2009-08-17| 585.61
#2009-08-18| 587.54
#2009-08-19| 592.27
#2009-08-20| 596.93
#2009-08-21| 608.57
#2009-08-24| 610.43
#2009-08-25| 612.65
#2009-08-26| 616.60
#2009-08-27| 612.68
#2009-08-28| 609.40
#2009-08-31| 606.39
#2009-09-01| 591.48
#2009-09-02| 589.64
#2009-09-03| 587.90
#2009-09-04| 595.53
#2009-09-07| .
#2009-09-08| 601.47
#2009-09-09| 604.13
#2009-09-10| 616.60
#2009-09-11| 618.21
#2009-09-14| 615.32
#2009-09-15| 617.97
#2009-09-16| 612.52
#2009-09-17| 603.23
#2009-09-18| 613.54
#2009-09-21| 610.35
#2009-09-22| 605.93
#2009-09-23| 616.94
#2009-09-24| 616.72
#2009-09-25| 614.15
#2009-09-28| 624.72
#2009-09-29| 621.01
#2009-09-30| 620.09
#2009-10-01| 610.91
#2009-10-02| 607.55
#2009-10-05| 613.26
#2009-10-06| 620.68
#2009-10-07| 608.13
#2009-10-08| 604.04
#2009-10-09| 600.34
#2009-10-12| 598.89
#2009-10-13| 603.80
#2009-10-14| 602.79
#2009-10-15| 605.60
#2009-10-16| 600.07
#2009-10-19| 605.11
#2009-10-20| 603.16
#2009-10-21| 603.07
#2009-10-22| 605.74
#2009-10-23| 598.71
#2009-10-26| 590.91
#2009-10-27| 597.45
#2009-10-28| 607.44
#2009-10-29| 612.11
#2009-10-30| 600.03
#2009-11-02| 598.50
#2009-11-03| 593.67
#2009-11-04| 596.37
#2009-11-05| 605.16
#2009-11-06| 607.05
#2009-11-09| 617.16
#2009-11-10| 618.96
#2009-11-11| 620.43
#2009-11-12| 616.24
#2009-11-13| 616.02
#2009-11-16| 618.43
#2009-11-17| 620.58
#2009-11-18| 620.57
#2009-11-19| 616.84
#2009-11-20| 615.54
#2009-11-23| 631.69
#2009-11-24| 639.41
#2009-11-25| 641.33
#2009-11-26| .
#2009-11-27| 636.82
#2009-11-30| 634.32
#2009-12-01| 644.46
#2009-12-02| 650.59
#2009-12-03| 653.24
#2009-12-04| 655.14
#2009-12-07| 664.35
#2009-12-08| 660.53
#2009-12-09| 659.07
#2009-12-10| 663.45
#2009-12-11| 667.95
#2009-12-14| 667.24
#2009-12-15| 657.55
#2009-12-16| 655.08
#2009-12-17| 650.96
#2009-12-18| 652.43
#2009-12-21| 658.05
#2009-12-22| 664.82
#2009-12-23| 667.24
#2009-12-24| 669.60
#2009-12-25| .
#2009-12-28| 673.73
#2009-12-29| 672.57
#2009-12-30| 671.88
#2009-12-31| 665.81
#2010-01-01| .
#2010-01-04| 675.87
#2010-01-05| 675.35
#2010-01-06| 660.50
#2010-01-07| 655.15
#2010-01-08| 652.15
#2010-01-11| 651.74
#2010-01-12| 650.00
#2010-01-13| 646.42
#2010-01-14| 636.25
#2010-01-15| 625.60
#2010-01-18| .
#2010-01-19| 636.09
#2010-01-20| 626.71
#2010-01-21| 622.36
#2010-01-22| 615.33
#2010-01-25| 621.14
#2010-01-26| 613.73
#2010-01-27| 614.47
#2010-01-28| 609.29
#2010-01-29| 606.83
#2010-02-01| 609.53
#2010-02-02| 615.51
#2010-02-03| 610.73
#2010-02-04| 596.91
#2010-02-05| 600.53
#2010-02-08| 594.78
#2010-02-09| 601.54
#2010-02-10| 600.07
#2010-02-11| 603.27
#2010-02-12| 600.45
#2010-02-15| .
#2010-02-16| 606.63
#2010-02-17| 608.18
#2010-02-18| 607.77
#2010-02-19| 604.60
#2010-02-22| 603.28
#2010-02-23| 598.37
#2010-02-24| 601.70
#2010-02-25| 599.28
#2010-02-26| 600.82
#2010-03-01| 605.10
#2010-03-02| 605.05
#2010-03-03| 604.10
#2010-03-04| 606.03
#2010-03-05| 606.73
#2010-03-08| 613.69
#2010-03-09| 620.01
#2010-03-10| 618.87
#2010-03-11| 621.41
#2010-03-12| 621.07
#2010-03-15| 624.17
#2010-03-16| 625.88
#2010-03-17| 629.35
#2010-03-18| 632.42
#2010-03-19| 634.44
#2010-03-22| 639.55
#2010-03-23| 644.72
#2010-03-24| 636.38
#2010-03-25| 632.86
#2010-03-26| 635.11
#2010-03-29| 639.28
#2010-03-30| 636.67
#2010-03-31| 634.07
#2010-04-01| 640.25
#2010-04-02| .
#2010-04-05| 644.95
#2010-04-06| 643.26
#2010-04-07| 633.96
#2010-04-08| 638.64
#2010-04-09| 644.27
#2010-04-12| 643.14
#2010-04-13| 641.59
#2010-04-14| 641.67
#2010-04-15| 640.13
#2010-04-16| 634.49
#2010-04-19| 641.33
#2010-04-20| 645.47
#2010-04-21| 640.20
#2010-04-22| 637.29
#2010-04-23| 634.64
#2010-04-26| 633.62
#2010-04-27| 626.10
#2010-04-28| 628.40
#2010-04-29| 633.26
#2010-04-30| 629.19
#2010-05-03| 636.29
#2010-05-04| 625.74
#2010-05-05| 623.82
#2010-05-06| 606.95
#2010-05-07| 605.19
#2010-05-10| 618.76
#2010-05-11| 616.79
#2010-05-12| 623.57
#2010-05-13| 622.17
#2010-05-14| 614.81
#2010-05-17| 621.16
#2010-05-18| 615.95
#2010-05-19| 615.72
#2010-05-20| 599.53
#2010-05-21| 601.01
#2010-05-24| 592.21
#2010-05-25| 590.33
#2010-05-26| 585.37
#2010-05-27| 598.76
#2010-05-28| 593.47
#2010-05-31| .
#2010-06-01| 590.34
#2010-06-02| 601.07
#2010-06-03| 601.88
#2010-06-04| 588.81
#2010-06-07| 588.04
#2010-06-08| 601.17
#2010-06-09| 601.27
#2010-06-10| 613.91
#2010-06-11| 614.44
#2010-06-14| 613.05
#2010-06-15| 622.51
#2010-06-16| 623.15
#2010-06-17| 623.62
#2010-06-18| 621.53
#2010-06-21| 621.10
#2010-06-22| 618.85
#2010-06-23| 621.53
#2010-06-24| 613.40
#2010-06-25| 606.88
#2010-06-28| 610.00
#2010-06-29| 601.17
#2010-06-30| 592.68
#2010-07-01| 595.34
#2010-07-02| 594.02
#2010-07-05| .
#2010-07-06| 594.79
#2010-07-07| 601.46
#2010-07-08| 608.12
#2010-07-09| 610.88
#2010-07-12| 610.13
#2010-07-13| 615.75
#2010-07-14| 615.80
#2010-07-15| 615.68
#2010-07-16| 608.89
#2010-07-19| 613.11
#2010-07-20| 612.12
#2010-07-21| 612.28
#2010-07-22| 625.85
#2010-07-23| 634.09
#2010-07-26| 642.81
#2010-07-27| 646.86
#2010-07-28| 649.99
#2010-07-29| 647.60
#2010-07-30| 648.36
#2010-08-02| 662.03
#2010-08-03| 662.47
#2010-08-04| 661.31
#2010-08-05| 663.51
#2010-08-06| 660.82
#2010-08-09| 667.44
#2010-08-10| 669.96
#2010-08-11| 658.77
#2010-08-12| 664.77
#2010-08-13| 663.81
#2010-08-16| 662.68
#2010-08-17| 668.86
#2010-08-18| 672.91
#2010-08-19| 664.22
#2010-08-20| 655.21
#2010-08-23| 655.30
#2010-08-24| 658.89
#2010-08-25| 662.46
#2010-08-26| 658.34
#2010-08-27| 665.29
#2010-08-30| 657.76
#2010-08-31| 665.20
#2010-09-01| 677.24
#2010-09-02| 677.38
#2010-09-03| 679.29
#2010-09-06| .
#2010-09-07| 675.97
#2010-09-08| 679.47
#2010-09-09| 688.68
#2010-09-10| 689.66
#2010-09-13| 692.69
#2010-09-14| 692.28
#2010-09-15| 696.29
#2010-09-16| 698.88
#2010-09-17| 702.64
#2010-09-20| 712.28
#2010-09-21| 714.76
#2010-09-22| 714.49
#2010-09-23| 710.60
#2010-09-24| 716.71
#2010-09-27| 722.13
#2010-09-28| 722.65
#2010-09-29| 718.67
#2010-09-30| 716.38
#2010-10-01| 721.97
#2010-10-04| 722.92
#2010-10-05| 735.31
#2010-10-06| 729.70
#2010-10-07| 721.69
#2010-10-08| 720.56
#2010-10-11| 723.83
#2010-10-12| 721.91
#2010-10-13| 721.07
#2010-10-14| 723.94
#2010-10-15| 720.61
#2010-10-18| 725.88
#2010-10-19| 716.45
#2010-10-20| 726.99
#2010-10-21| 722.73
#2010-10-22| 719.56
#2010-10-25| 722.99
#2010-10-26| 723.55
#2010-10-27| 723.94
#2010-10-28| 726.05
#2010-10-29| 727.76
#2010-11-01| 729.97
#2010-11-02| 736.98
#2010-11-03| 741.40
#2010-11-04| 751.68
#2010-11-05| 748.32
#2010-11-08| 744.90
#2010-11-09| 743.37
#2010-11-10| 742.99
#2010-11-11| 737.03
#2010-11-12| 730.18
#2010-11-15| 734.59
#2010-11-16| 723.13
#2010-11-17| 721.57
#2010-11-18| 732.10
#2010-11-19| 731.06
#2010-11-22| 728.52
#2010-11-23| 722.50
#2010-11-24| 725.13
#2010-11-25| .
#2010-11-26| 722.85
#2010-11-29| 716.46
#2010-11-30| 718.20
#2010-12-01| 729.93
#2010-12-02| 737.14
#2010-12-03| 737.91
#2010-12-06| 736.06
#2010-12-07| 739.29
#2010-12-08| 740.62
#2010-12-09| 749.39
#2010-12-10| 754.37
#2010-12-13| 753.30
#2010-12-14| 765.59
#2010-12-15| 761.97
#2010-12-16| 764.17
#2010-12-17| 762.00
#2010-12-20| 763.66
#2010-12-21| 765.78
#2010-12-22| 768.08
#2010-12-23| 770.69
#2010-12-24| .
#2010-12-27| 772.20
#2010-12-28| 772.13
#2010-12-29| 773.70
#2010-12-30| 773.80
#2010-12-31| 775.82
#2011-01-03| 785.31
#2011-01-04| 792.31
#2011-01-05| 797.10
#2011-01-06| 780.59
#2011-01-07| 772.82
#2011-01-10| 765.23
#2011-01-11| 754.04
#2011-01-12| 758.07
#2011-01-13| 760.57
#2011-01-14| 762.27
#2011-01-17| .
#2011-01-18| 752.75
#2011-01-19| 752.20
#2011-01-20| 749.68
#2011-01-21| 753.49
#2011-01-24| 757.73
#2011-01-25| 765.18
#2011-01-26| 771.36
#2011-01-27| 763.66
#2011-01-28| 747.14
#2011-01-31| 748.92
#2011-02-01| 760.05
#2011-02-02| 756.42
#2011-02-03| 763.07
#2011-02-04| 762.10
#2011-02-07| 761.02
#2011-02-08| 763.20
#2011-02-09| 765.80
#2011-02-10| 769.04
#2011-02-11| 773.65
#2011-02-14| 770.37
#2011-02-15| 769.20
#2011-02-16| 767.36
#2011-02-17| 771.19
#2011-02-18| 771.75
#2011-02-21| .
#2011-02-22| 758.94
#2011-02-23| 752.48
#2011-02-24| 749.25
#2011-02-25| 756.23
#2011-02-28| 767.68
#2011-03-01| 754.93
#2011-03-02| 758.90
#2011-03-03| 758.94
#2011-03-04| 753.21
#2011-03-07| 751.99
#2011-03-08| 764.62
#2011-03-09| 771.15
#2011-03-10| 765.45
#2011-03-11| 760.03
#2011-03-14| 751.54
#2011-03-15| 743.74
#2011-03-16| 732.41
#2011-03-17| 747.40
#2011-03-18| 755.89
#2011-03-21| 762.88
#2011-03-22| 763.98
#2011-03-23| 764.86
#2011-03-24| 772.47
#2011-03-25| 777.89
#2011-03-28| 788.28
#2011-03-29| 802.13
#2011-03-30| 812.97
#2011-03-31| 812.41
#2011-04-01| 811.30
#2011-04-04| 813.50
#2011-04-05| 810.46
#2011-04-06| 810.46
#2011-04-07| 810.43
#2011-04-08| 812.00
#2011-04-11| 813.33
#2011-04-12| 807.81
#2011-04-13| 804.67
#2011-04-14| 805.77
#2011-04-15| 812.39
#2011-04-18| 801.91
#2011-04-19| 801.37
#2011-04-20| 803.61
#2011-04-21| 806.27
#2011-04-22| .
#2011-04-25| 804.98
#2011-04-26| 816.86
#2011-04-27| 827.75
#2011-04-28| 827.87
#2011-04-29| 821.68
#2011-05-02| 821.28
#2011-05-03| 832.69
#2011-05-04| 829.79
#2011-05-05| 817.33
#2011-05-06| 820.37
#2011-05-09| 821.80
#2011-05-10| 831.21
#2011-05-11| 824.86
#2011-05-12| 831.02
#2011-05-13| 826.32
#2011-05-16| 818.80
#2011-05-17| 821.96
#2011-05-18| 823.93
#2011-05-19| 828.94
#2011-05-20| 826.39
#2011-05-23| 819.64
#2011-05-24| 821.59
#2011-05-25| 815.32
#2011-05-26| 819.71
#2011-05-27| 823.50
#2011-05-30| .
#2011-05-31| 829.14
#2011-06-01| 816.82
#2011-06-02| 813.35
#2011-06-03| 803.43
#2011-06-06| 794.44
#2011-06-07| 793.98
#2011-06-08| 797.32
#2011-06-09| 797.26
#2011-06-10| 791.70
#2011-06-13| 797.13
#2011-06-14| 801.27
#2011-06-15| 789.97
#2011-06-16| 791.28
#2011-06-17| 797.68
#2011-06-20| 801.64
#2011-06-21| 809.01
#2011-06-22| 804.80
#2011-06-23| 802.93
#2011-06-24| 797.02
#2011-06-27| 805.69
#2011-06-28| 811.38
#2011-06-29| 816.60
#2011-06-30| 821.88
#2011-07-01| 831.83
#2011-07-04| .
#2011-07-05| 831.19
#2011-07-06| 830.32
#2011-07-07| 829.94
#2011-07-08| 827.39
#2011-07-11| 816.59
#2011-07-12| 815.03
#2011-07-13| 814.17
#2011-07-14| 808.82
#2011-07-15| 804.24
#2011-07-18| 798.05
#2011-07-19| 804.36
#2011-07-20| 804.77
#2011-07-21| 809.72
#2011-07-22| 805.78
#2011-07-25| 794.27
#2011-07-26| 794.73
#2011-07-27| 791.74
#2011-07-28| 777.41
#2011-07-29| 774.70
#2011-08-01| 781.59
#2011-08-02| 772.16
#2011-08-03| 776.83
#2011-08-04| 753.29
#2011-08-05| 755.85
#2011-08-08| 716.32
#2011-08-09| 748.34
#2011-08-10| 728.34
#2011-08-11| 747.38
#2011-08-12| 742.83
#2011-08-15| 759.03
#2011-08-16| 756.06
#2011-08-17| 768.37
#2011-08-18| 749.47
#2011-08-19| 738.27
#2011-08-22| 745.72
#2011-08-23| 763.65
#2011-08-24| 775.16
#2011-08-25| 763.30
#2011-08-26| 764.07
#2011-08-29| 773.86
#2011-08-30| 780.06
#2011-08-31| 765.13
#2011-09-01| 757.06
#2011-09-02| 749.85
#2011-09-05| .
#2011-09-06| 742.28
#2011-09-07| 751.74
#2011-09-08| 746.83
#2011-09-09| 737.41
#2011-09-12| 742.90
#2011-09-13| 750.24
#2011-09-14| 754.45
#2011-09-15| 762.04
#2011-09-16| 772.74
#2011-09-19| 763.43
#2011-09-20| 767.51
#2011-09-21| 750.56
#2011-09-22| 738.36
#2011-09-23| 742.84
#2011-09-26| 754.71
#2011-09-27| 763.46
#2011-09-28| 759.41
#2011-09-29| 766.00
#2011-09-30| 756.72
#2011-10-03| 743.78
#2011-10-04| 746.93
#2011-10-05| 750.85
#2011-10-06| 754.63
#2011-10-07| 757.21
#2011-10-10| 775.72
#2011-10-11| 767.16
#2011-10-12| 773.73
#2011-10-13| 777.36
#2011-10-14| 781.64
#2011-10-17| 775.61
#2011-10-18| 782.40
#2011-10-19| 778.22
#2011-10-20| 777.44
#2011-10-21| 783.31
#2011-10-24| 777.57
#2011-10-25| 763.41
#2011-10-26| 774.75
#2011-10-27| 793.57
#2011-10-28| 796.07
#2011-10-31| 783.61
#2011-11-01| 768.03
#2011-11-02| 775.98
#2011-11-03| 787.34
#2011-11-04| 779.51
#2011-11-07| 785.40
#2011-11-08| 788.76
#2011-11-09| 772.74
#2011-11-10| 780.60
#2011-11-11| 787.19
#2011-11-14| 779.00
#2011-11-15| 781.28
#2011-11-16| 768.77
#2011-11-17| 765.09
#2011-11-18| 763.99
#2011-11-21| 756.07
#2011-11-22| 752.90
#2011-11-23| 736.53
#2011-11-24| .
#2011-11-25| 735.31
#2011-11-28| 750.78
#2011-11-29| 755.81
#2011-11-30| 779.85
#2011-12-01| 777.07
#2011-12-02| 778.00
#2011-12-05| 783.65
#2011-12-06| 785.61
#2011-12-07| 787.33
#2011-12-08| 773.20
#2011-12-09| 780.60
#2011-12-12| 779.27
#2011-12-13| 778.23
#2011-12-14| 773.87
#2011-12-15| 775.06
#2011-12-16| 778.32
#2011-12-19| 774.18
#2011-12-20| 786.74
#2011-12-21| 790.68
#2011-12-22| 796.76
#2011-12-23| 805.16
#2011-12-26| .
#2011-12-27| 807.10
#2011-12-28| 802.08
#2011-12-29| 808.96
#2011-12-30| 810.76
#2012-01-02| .
#2012-01-03| 811.88
#2012-01-04| 807.39
#2012-01-05| 804.89
#2012-01-06| 798.35
#2012-01-09| 797.95
#2012-01-10| 802.26
#2012-01-11| 808.06
#2012-01-12| 810.69
#2012-01-13| 809.73
#2012-01-16| .
#2012-01-17| 813.60
#2012-01-18| 816.45
#2012-01-19| 817.76
#2012-01-20| 819.05
#2012-01-23| 812.75
#2012-01-24| 803.38
#2012-01-25| 806.22
#2012-01-26| 792.27
#2012-01-27| 786.67
#2012-01-30| 790.84
#2012-01-31| 792.01
#2012-02-01| 797.52
#2012-02-02| 798.25
#2012-02-03| 804.28
#2012-02-06| 805.58
#2012-02-07| 805.42
#2012-02-08| 807.10
#2012-02-09| 807.01
#2012-02-10| 802.72
#2012-02-13| 809.43
#2012-02-14| 808.41
#2012-02-15| 804.50
#2012-02-16| 809.70
#2012-02-17| 814.42
#2012-02-20| .
#2012-02-21| 818.82
#2012-02-22| 814.64
#2012-02-23| 818.37
#2012-02-24| 817.67
#2012-02-27| 818.43
#2012-02-28| 821.32
#2012-02-29| 821.44
#2012-03-01| 823.63
#2012-03-02| 828.03
#2012-03-05| 830.83
#2012-03-06| 823.40
#2012-03-07| 827.72
#2012-03-08| 832.12
#2012-03-09| 834.47
#2012-03-12| 839.08
#2012-03-13| 844.15
#2012-03-14| 841.01
#2012-03-15| 844.89
#2012-03-16| 844.37
#2012-03-19| 847.33
#2012-03-20| 848.75
#2012-03-21| 851.07
#2012-03-22| 847.04
#2012-03-23| 842.06
#2012-03-26| 846.10
#2012-03-27| 839.02
#2012-03-28| 830.89
#2012-03-29| 828.00
#2012-03-30| 829.51
#2012-04-02| 835.38
#2012-04-03| 834.82
#2012-04-04| 836.29
#2012-04-05| 828.80
#2012-04-06| .
#2012-04-09| 821.55
#2012-04-10| 807.16
#2012-04-11| 816.84
#2012-04-12| 824.91
#2012-04-13| 817.06
#2012-04-16| 819.31
#2012-04-17| 826.82
#2012-04-18| 823.07
#2012-04-19| 824.75
#2012-04-20| 830.68
#2012-04-23| 825.02
#2012-04-24| 847.34
#2012-04-25| 848.45
#2012-04-26| 863.80
#2012-04-27| 867.80
#2012-04-30| 872.25
#2012-05-01| 876.61
#2012-05-02| 876.46
#2012-05-03| 878.05
#2012-05-04| 870.55
#2012-05-07| 873.84
#2012-05-08| 873.02
#2012-05-09| 867.36
#2012-05-10| 874.63
#2012-05-11| 885.00
#2012-05-14| 880.61
#2012-05-15| 877.89
#2012-05-16| 874.20
#2012-05-17| 877.90
#2012-05-18| 884.13
#2012-05-21| 884.00
#2012-05-22| 882.66
#2012-05-23| 879.68
#2012-05-24| 884.00
#2012-05-25| 885.79
#2012-05-28| .
#2012-05-29| 892.67
#2012-05-30| 888.22
#2012-05-31| 894.42
#2012-06-01| 881.93
#2012-06-04| 888.18
#2012-06-05| 886.55
#2012-06-06| 897.87
#2012-06-07| 891.63
#2012-06-08| 904.05
#2012-06-11| 905.62
#2012-06-12| 914.70
#2012-06-13| 913.83
#2012-06-14| 930.09
#2012-06-15| 931.43
#2012-06-18| 933.51
#2012-06-19| 931.69
#2012-06-20| 927.41
#2012-06-21| 920.69
#2012-06-22| 927.84
#2012-06-25| 921.35
#2012-06-26| 923.57
#2012-06-27| 926.63
#2012-06-28| 930.74
#2012-06-29| 940.56
#2012-07-02| 952.62
#2012-07-03| 949.92
#2012-07-04| .
#2012-07-05| 945.61
#2012-07-06| 943.69
#2012-07-09| 947.60
#2012-07-10| 945.00
#2012-07-11| 944.90
#2012-07-12| 937.60
#2012-07-13| 949.83
#2012-07-16| 951.92
#2012-07-17| 961.95
#2012-07-18| 967.36
#2012-07-19| 948.60
#2012-07-20| 945.01
#2012-07-23| 944.26
#2012-07-24| 928.65
#2012-07-25| 936.26
#2012-07-26| 956.95
#2012-07-27| 974.59
#2012-07-30| 979.37
#2012-07-31| 989.05
#2012-08-01| 987.27
#2012-08-02| 980.60
#2012-08-03| 980.93
#2012-08-06| 983.07
#2012-08-07| 979.90
#2012-08-08| 977.74
#2012-08-09| 976.07
#2012-08-10| 982.95
#2012-08-13| 979.31
#2012-08-14| 977.80
#2012-08-15| 974.29
#2012-08-16| 975.79
#2012-08-17| 974.59
#2012-08-20| 966.84
#2012-08-21| 957.06
#2012-08-22| 954.47
#2012-08-23| 951.69
#2012-08-24| 965.24
#2012-08-27| 960.57
#2012-08-28| 956.60
#2012-08-29| 963.42
#2012-08-30| 958.69
#2012-08-31| 959.23
#2012-09-03| .
#2012-09-04| 968.02
#2012-09-05| 970.54
#2012-09-06| 982.20
#2012-09-07| 977.03
#2012-09-10| 981.11
#2012-09-11| 986.75
#2012-09-12| 994.30
#2012-09-13|1006.49
#2012-09-14| 985.32
#2012-09-17| 989.57
#2012-09-18| 993.46
#2012-09-19| 997.35
#2012-09-20|1001.97
#2012-09-21|1004.31
#2012-09-24|1007.40
#2012-09-25|1003.12
#2012-09-26|1001.98
#2012-09-27|1001.33
#2012-09-28| 994.74
#2012-10-01| 995.48
#2012-10-02| 996.63
#2012-10-03|1005.07
#2012-10-04|1015.31
#2012-10-05|1014.53
#2012-10-08|1007.72
#2012-10-09| 995.54
#2012-10-10| 990.64
#2012-10-11| 976.50
#2012-10-12| 962.80
#2012-10-15| 956.20
#2012-10-16| 957.18
#2012-10-17| 967.71
#2012-10-18| 979.77
#2012-10-19| 963.58
#2012-10-22| 958.61
#2012-10-23| 949.79
#2012-10-24| 946.49
#2012-10-25| 943.03
#2012-10-26| 947.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 946.29
#2012-11-01| 957.35
#2012-11-02| 949.14
#2012-11-05| 945.89
#2012-11-06| 945.81
#2012-11-07| 919.33
#2012-11-08| 909.06
#2012-11-09| 913.52
#2012-11-12| 918.27
#2012-11-13| 918.71
#2012-11-14| 912.59
#2012-11-15| 902.39
#2012-11-16| 896.59
#2012-11-19| 918.60
#2012-11-20| 916.55
#2012-11-21| 921.05
#2012-11-22| .
#2012-11-23| 934.30
#2012-11-26| 925.73
#2012-11-27| 918.25
#2012-11-28| 922.86
#2012-11-29| 931.57
#2012-11-30| 936.00
#2012-12-03| 936.25
#2012-12-04| 930.60
#2012-12-05| 933.28
#2012-12-06| 931.66
#2012-12-07| 932.44
#2012-12-10| 929.68
#2012-12-11| 940.10
#2012-12-12| 949.02
#2012-12-13| 944.19
#2012-12-14| 938.06
#2012-12-17| 941.62
#2012-12-18| 943.70
#2012-12-19| 932.74
#2012-12-20| 940.20
#2012-12-21| 929.32
#2012-12-24| 930.09
#2012-12-25| 930.09
#2012-12-26| 929.10
#2012-12-27| 927.64
#2012-12-28| 917.39
#2012-12-31| 927.34
#2013-01-01| 927.34
#2013-01-02| 957.41
#2013-01-03| 955.58
#2013-01-04| 961.25
#2013-01-07| 967.60
#2013-01-08| 947.12
#2013-01-09| 945.28
#2013-01-10| 951.81
#2013-01-11| 948.37
#2013-01-14| 939.37
#2013-01-15| 930.45
#2013-01-16| 920.04
#2013-01-17| 923.91
#2013-01-18| 931.19
#2013-01-21| 931.19
#2013-01-22| 938.33
#2013-01-23| 939.65
#2013-01-24| 937.28
#2013-01-25| 942.10
#2013-01-28| 944.62
#2013-01-29| 958.30
#2013-01-30| 955.59
#2013-01-31| 960.49
#2013-02-01| 979.28
#2013-02-04| 973.72
#2013-02-05| 980.50
#2013-02-06| 982.80
#2013-02-07| 979.91
#2013-02-08| 979.37
#2013-02-11| 978.60
#2013-02-12| 983.48
#2013-02-13| 980.52
#2013-02-14| 960.09
#2013-02-15| 961.74
#2013-02-18| 961.74
#2013-02-19| 969.15
#2013-02-20| 967.43
#2013-02-21| 967.90
#2013-02-22| 975.08
#2013-02-25| 968.81
#2013-02-26| 976.71
#2013-02-27| 984.77
#2013-02-28| 987.65
#2013-03-01| 991.29
#2013-03-04| 997.72
#2013-03-05|1007.47
#2013-03-06|1000.79
#2013-03-07|1003.14
#2013-03-08|1010.94
#2013-03-11|1008.73
#2013-03-12|1014.57
#2013-03-13|1009.95
#2013-03-14|1017.63
#2013-03-15|1006.88
#2013-03-18|1007.52
#2013-03-19|1008.72
#2013-03-20|1007.03
#2013-03-21|1007.60
#2013-03-22|1014.42
#2013-03-25|1014.44
#2013-03-26|1022.32
#2013-03-27|1015.63
#2013-03-28|1019.02
#2013-03-29|1019.02
#2013-04-01|1027.01
#2013-04-02|1034.72
#2013-04-03|1026.33
#2013-04-04|1040.25
#2013-04-05|1044.36
#2013-04-08|1045.20
#2013-04-09|1048.25
#2013-04-10|1059.70
#2013-04-11|1071.12
#2013-04-12|1074.58
#2013-04-15|1061.16
#2013-04-16|1060.62
#2013-04-17|1049.84
#2013-04-18|1059.75
#2013-04-19|1078.99
#2013-04-22|1085.27
#2013-04-23|1091.89
#2013-04-24|1057.10
#2013-04-25|1072.69
#2013-04-26|1070.84
#2013-04-29|1074.06
#2013-04-30|1080.57
#2013-05-01|1069.66
#2013-05-02|1070.28
#2013-05-03|1068.38
#2013-05-06|1060.31
#2013-05-07|1073.74
#2013-05-08|1082.02
#2013-05-09|1070.40
#2013-05-10|1073.70
#2013-05-13|1065.31
#2013-05-14|1074.50
#2013-05-15|1082.83
#2013-05-16|1076.40
#2013-05-17|1079.07
#2013-05-20|1070.72
#2013-05-21|1060.91
#2013-05-22|1050.12
#2013-05-23|1056.45
#2013-05-24|1052.38
#2013-05-27|1052.38
#2013-05-28|1038.35
#2013-05-29|1022.19
#2013-05-30|1012.17
#2013-05-31| 997.27
#2013-06-03|1000.16
#2013-06-04|1010.91
#2013-06-05|1000.39
#2013-06-06|1023.14
#2013-06-07|1020.02
#2013-06-10|1031.19
#2013-06-11|1024.04
#2013-06-12|1019.75
#2013-06-13|1037.28
#2013-06-14|1034.98
#2013-06-17|1029.19
#2013-06-18|1042.42
#2013-06-19|1015.09
#2013-06-20| 989.92
#2013-06-21| 996.42
#2013-06-24| 991.90
#2013-06-25|1013.12
#2013-06-26|1018.92
#2013-06-27|1027.53
#2013-06-28|1019.08
#2013-07-01|1017.41
#2013-07-02|1022.59
#2013-07-03|1027.58
#2013-07-04|1027.58
#2013-07-05|1033.91
#2013-07-08|1036.52
#2013-07-09|1035.76
#2013-07-10|1029.48
#2013-07-11|1042.96
#2013-07-12|1036.12
#2013-07-15|1028.69
#2013-07-16|1036.34
#2013-07-17|1041.18
#2013-07-18|1031.51
#2013-07-19|1032.65
#2013-07-22|1032.11
#2013-07-23|1035.98
#2013-07-24|1029.88
#2013-07-25|1033.01
#2013-07-26|1038.15
#2013-07-29|1046.54
#2013-07-30|1030.83
#2013-07-31|1021.62
#2013-08-01|1034.05
#2013-08-02|1036.60
#2013-08-05|1035.17
#2013-08-06|1030.99
#2013-08-07|1031.85
#2013-08-08|1021.12
#2013-08-09|1010.68
#2013-08-12|1015.76
#2013-08-13|1008.98
#2013-08-14|1006.90
#2013-08-15| 996.95
#2013-08-16| 986.55
#2013-08-19| 977.72
#2013-08-20| 982.54
#2013-08-21| 971.18
#2013-08-22| 975.08
#2013-08-23| 988.43
#2013-08-26| 975.92
#2013-08-27| 972.91
#2013-08-28| 967.72
#2013-08-29| 979.40
#2013-08-30| 978.28
#2013-09-02| 978.28
#2013-09-03| 960.01
#2013-09-04| 972.85
#2013-09-05| 965.03
#2013-09-06| 963.12
#2013-09-09| 963.93
#2013-09-10| 975.28
#2013-09-11| 976.50
#2013-09-12| 988.49
#2013-09-13| 991.07
#2013-09-16| 998.88
#2013-09-17|1004.39
#2013-09-18|1009.33
#2013-09-19|1005.76
#2013-09-20| 991.20
#2013-09-23| 991.50
#2013-09-24| 983.96
#2013-09-25| 980.53
#2013-09-26| 988.67
#2013-09-27| 978.75
#2013-09-30| 972.71
#2013-10-01| 980.14
#2013-10-02| 977.23
#2013-10-03| 973.40
#2013-10-04| 976.03
#2013-10-07| 981.62
#2013-10-08| 965.01
#2013-10-09| 977.32
#2013-10-10| 991.67
#2013-10-11| 994.84
#2013-10-14| 987.61
#2013-10-15| 979.83
#2013-10-16| 995.50
#2013-10-17|1013.59
#2013-10-18|1024.85
#2013-10-21|1037.85
#2013-10-22|1043.33
#2013-10-23|1040.77
#2013-10-24|1028.03
#2013-10-25|1038.93
#2013-10-28|1043.91
#2013-10-29|1059.37
#2013-10-30|1054.97
#2013-10-31|1055.08
#2013-11-01|1054.67
#2013-11-04|1063.17
#2013-11-05|1041.15
#2013-11-06|1050.94
#2013-11-07|1031.35
#2013-11-08|1031.71
#2013-11-11|1028.17
#2013-11-12|1031.73
#2013-11-13|1029.43
#2013-11-14|1033.71
#2013-11-15|1038.71
#2013-11-18|1045.02
#2013-11-19|1046.27
#2013-11-20|1037.19
#2013-11-21|1035.08
#2013-11-22|1034.81
#2013-11-25|1032.07
#2013-11-26|1031.44
#2013-11-27|1032.70
#2013-11-28|1032.70
#2013-11-29|1027.17
#2013-12-02|1017.21
#2013-12-03|1019.41
#2013-12-04|1016.51
#2013-12-05|1006.70
#2013-12-06|1016.46
#2013-12-09|1020.55
#2013-12-10|1012.18
#2013-12-11| 998.89
#2013-12-12| 995.06
#2013-12-13| 992.35
#2013-12-16|1000.65
#2013-12-17| 992.68
#2013-12-18|1008.64
#2013-12-19|1009.22
#2013-12-20|1003.77
#2013-12-23|1014.57
#2013-12-24|1022.50
#2013-12-25|1022.50
#2013-12-26|1027.61
#2013-12-27|1028.05
#2013-12-30|1028.14
#2013-12-31|1026.98
#2014-01-01|1026.98
#2014-01-02|1022.18
#2014-01-03|1015.14
#2014-01-06|1020.55
#2014-01-07|1025.07
#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| 978.35
#2014-03-06| 982.20
#2014-03-07| 983.06
#2014-03-10| 979.85
#2014-03-11| 973.65
#2014-03-12| 972.58
#2014-03-13| 969.18
#2014-03-14| 972.29
#2014-03-17| 981.36
#2014-03-18| 987.86
#2014-03-19| 984.38
#2014-03-20|1009.08
#2014-03-21|1009.86
#2014-03-24|1012.95
#2014-03-25|1019.38
#2014-03-26|1015.73
#2014-03-27|1027.61
#2014-03-28|1027.12
#2014-03-31|1029.50
#2014-04-01|1033.01
#2014-04-02|1037.89
#2014-04-03|1044.18
#2014-04-04|1041.33
#2014-04-07|1040.66
#2014-04-08|1047.58
#2014-04-09|1040.59
#2014-04-10|1036.68
#2014-04-11|1032.99
#2014-04-14|1038.59
#2014-04-15|1039.64
#2014-04-16|1049.24
#2014-04-17|1052.96
#2014-04-18| .
#2014-04-21|1057.32
#2014-04-22|1059.61
#2014-04-23|1037.33
#2014-04-24|1019.88
#2014-04-25|1015.62
#2014-04-28|1029.73
#2014-04-29|1036.71
#2014-04-30|1043.26
#2014-05-01|1047.10
#2014-05-02|1046.45
#2014-05-05|1051.56
#2014-05-06|1047.56
#2014-05-07|1057.69
#2014-05-08|1072.80
#2014-05-09|1074.01
#2014-05-12|1072.47
#2014-05-13|1064.99
#2014-05-14|1069.76
#2014-05-15|1071.35
#2014-05-16|1086.40
#2014-05-19|1082.88
#2014-05-20|1065.00
#2014-05-21|1065.97
#2014-05-22|1071.19
#2014-05-23|1073.60
#2014-05-26| .
#2014-05-27|1070.97
#2014-05-28|1075.48
#2014-05-29|1075.13
#2014-05-30|1078.59
#2014-06-02|1078.91
#2014-06-03|1068.46
#2014-06-04|1065.69
#2014-06-05|1066.86
#2014-06-06|1066.56
#2014-06-09|1067.80
#2014-06-10|1066.42
#2014-06-11|1061.81
#2014-06-12|1058.67
#2014-06-13|1066.03
#2014-06-16|1067.23
#2014-06-17|1066.69
#2014-06-18|1073.62
#2014-06-19|1076.22
#2014-06-20|1074.99
#2014-06-23|1078.45
#2014-06-24|1071.30
#2014-06-25|1071.95
#2014-06-26|1069.71
#2014-06-27|1072.51
#2014-06-30|1068.85
#2014-07-01|1075.42
#2014-07-02|1079.98
#2014-07-03|1083.28
#2014-07-04| .
#2014-07-07|1085.87
#2014-07-08|1077.75
#2014-07-09|1081.19
#2014-07-10|1089.70
#2014-07-11|1097.76
#2014-07-14|1101.92
#2014-07-15|1108.62
#2014-07-16|1115.32
#2014-07-17|1101.97
#2014-07-18|1108.99
#2014-07-21|1105.28
#2014-07-22|1108.75
#2014-07-23|1107.33
#2014-07-24|1104.75
#2014-07-25|1107.32
#2014-07-28|1111.83
#2014-07-29|1136.20
#2014-07-30|1129.18
#2014-07-31|1103.63
#2014-08-01|1093.17
#2014-08-04|1099.10
#2014-08-05|1089.79
#2014-08-06|1075.64
#2014-08-07|1064.73
#2014-08-08|1069.45
#2014-08-11|1070.27
#2014-08-12|1074.87
#2014-08-13|1076.09
#2014-08-14|1079.59
#2014-08-15|1075.77
#2014-08-18|1074.61
#2014-08-19|1071.79
#2014-08-20|1074.16
#2014-08-21|1076.27
#2014-08-22|1072.54
#2014-08-25|1078.93
#2014-08-26|1079.37
#2014-08-27|1085.83
#2014-08-28|1085.66
#2014-08-29|1093.29
#2014-09-01| .
#2014-09-02|1090.60
#2014-09-03|1093.53
#2014-09-04|1091.60
#2014-09-05|1097.59
#2014-09-08|1091.12
#2014-09-09|1078.69
#2014-09-10|1076.08
#2014-09-11|1082.24
#2014-09-12|1069.29
#2014-09-15|1073.19
#2014-09-16|1081.90
#2014-09-17|1086.97
#2014-09-18|1095.14
#2014-09-19|1106.28
#2014-09-22|1104.08
#2014-09-23|1097.40
#2014-09-24|1100.57
#2014-09-25|1089.72
#2014-09-26|1094.33
#2014-09-29|1094.59
#2014-09-30|1098.01
#2014-10-01|1086.27
#2014-10-02|1084.82
#2014-10-03|1095.39
#2014-10-06|1099.90
#2014-10-07|1092.00
#2014-10-08|1100.80
#2014-10-09|1080.29
#2014-10-10|1072.46
#2014-10-13|1058.67
#2014-10-14|1059.39
#2014-10-15|1056.49
#2014-10-16|1051.12
#2014-10-17|1062.82
#2014-10-20|1070.61
#2014-10-21|1078.78
#2014-10-22|1073.39
#2014-10-23|1061.83
#2014-10-24|1070.32
#2014-10-27|1081.91
#2014-10-28|1092.97
#2014-10-29|1092.33
#2014-10-30|1095.94
#2014-10-31|1105.12
#2014-11-03|1106.96
#2014-11-04|1104.95
#2014-11-05|1107.45
#2014-11-06|1098.23
#2014-11-07|1107.30
#2014-11-10|1109.46
#2014-11-11|1108.34
#2014-11-12|1116.64
#2014-11-13|1124.67
#2014-11-14|1131.86
#2014-11-17|1130.13
#2014-11-18|1127.35
#2014-11-19|1115.39
#2014-11-20|1110.78
#2014-11-21|1112.00
#2014-11-24|1096.35
#2014-11-25|1094.69
#2014-11-26|1108.15
#2014-11-27| .
#2014-11-28|1117.79
#2014-12-01|1106.99
#2014-12-02|1087.02
#2014-12-03|1078.33
#2014-12-04|1076.53
#2014-12-05|1074.58
#2014-12-08|1075.50
#2014-12-09|1040.91
#2014-12-10|1026.06
#2014-12-11|1032.11
#2014-12-12|1012.70
#2014-12-15|1012.54
#2014-12-16|1012.83
#2014-12-17|1031.62
#2014-12-18|1050.61
#2014-12-19|1050.87
#2014-12-22|1061.61
#2014-12-23|1065.71
#2014-12-24|1064.97
#2014-12-25| .
#2014-12-26|1070.53
#2014-12-29|1066.23
#2014-12-30|1062.17
#2014-12-31|1049.04
#2015-01-01| .
#2015-01-02|1054.60
#2015-01-05|1043.94
#2015-01-06|1047.60
#2015-01-07|1041.81
#2015-01-08|1057.92
#2015-01-09|1050.93
#2015-01-12|1056.78
#2015-01-13|1058.04
#2015-01-14|1053.57
#2015-01-15|1053.55
#2015-01-16|1070.94
#2015-01-19| .
#2015-01-20|1075.65
#2015-01-21|1077.59
#2015-01-22|1071.60
#2015-01-23|1058.87
#2015-01-26|1054.24
#2015-01-27|1042.25
#2015-01-28|1036.10
#2015-01-29|1039.51
#2015-01-30|1033.80
#2015-02-02|1058.98
#2015-02-03|1082.04
#2015-02-04|1082.92
#2015-02-05|1085.51
#2015-02-06|1105.63
#2015-02-09|1102.70
#2015-02-10|1111.62
#2015-02-11|1109.38
#2015-02-12|1107.94
#2015-02-13|1106.39
#2015-02-16| .
#2015-02-17|1105.50
#2015-02-18|1096.52
#2015-02-19|1090.61
#2015-02-20|1091.35
#2015-02-23|1085.05
#2015-02-24|1091.64
#2015-02-25|1093.68
#2015-02-26|1099.10
#2015-02-27|1101.86
#2015-03-02|1102.76
#2015-03-03|1101.13
#2015-03-04|1088.57
#2015-03-05|1087.42
#2015-03-06|1071.50
#2015-03-09|1068.60
#2015-03-10|1052.14
#2015-03-11|1052.31
#2015-03-12|1071.18
#2015-03-13|1065.49
#2015-03-16|1074.47
#2015-03-17|1070.04
#2015-03-18|1086.83
#2015-03-19|1077.72
#2015-03-20|1082.27
#2015-03-23|1083.74
#2015-03-24|1078.05
#2015-03-25|1062.65
#2015-03-26|1061.97
#2015-03-27|1061.83
#2015-03-30|1071.03
#2015-03-31|1061.07
#2015-04-01|1069.90
#2015-04-02|1079.30
#2015-04-03| .
#2015-04-06|1083.67
#2015-04-07|1077.35
#2015-04-08|1077.67
#2015-04-09|1077.42
#2015-04-10|1080.89
#2015-04-13|1079.30
#2015-04-14|1078.08
#2015-04-15|1083.45
#2015-04-16|1078.85
#2015-04-17|1069.75
#2015-04-20|1081.65
#2015-04-21|1079.63
#2015-04-22|1086.67
#2015-04-23|1110.56
#2015-04-24|1106.28
#2015-04-27|1106.39
#2015-04-28|1123.57
#2015-04-29|1121.62
#2015-04-30|1118.70
#2015-05-01|1115.48
#2015-05-04|1118.75
#2015-05-05|1101.33
#2015-05-06|1088.28
#2015-05-07|1088.98
#2015-05-08|1098.75
#2015-05-11|1091.16
#2015-05-12|1091.47
#2015-05-13|1093.62
#2015-05-14|1099.39
#2015-05-15|1101.15
#2015-05-18|1106.80
#2015-05-19|1097.79
#2015-05-20|1102.89
#2015-05-21|1110.93
#2015-05-22|1102.07
#2015-05-25| .
#2015-05-26|1098.05
#2015-05-27|1105.73
#2015-05-28|1103.06
#2015-05-29|1097.72
#2015-06-01|1092.06
#2015-06-02|1091.80
#2015-06-03|1100.99
#2015-06-04|1091.73
#2015-06-05|1071.68
#2015-06-08|1074.28
#2015-06-09|1071.78
#2015-06-10|1077.12
#2015-06-11|1083.05
#2015-06-12|1073.51
#2015-06-15|1066.80
#2015-06-16|1075.11
#2015-06-17|1075.28
#2015-06-18|1084.21
#2015-06-19|1080.46
#2015-06-22|1082.42
#2015-06-23|1096.97
#2015-06-24|1088.24
#2015-06-25|1092.20
#2015-06-26|1092.76
#2015-06-29|1076.86
#2015-06-30|1071.97
#2015-07-01|1077.38
#2015-07-02|1080.94
#2015-07-03| .
#2015-07-06|1077.03
#2015-07-07|1082.24
#2015-07-08|1068.68
#2015-07-09|1059.74
#2015-07-10|1072.62
#2015-07-13|1078.77
#2015-07-14|1084.27
#2015-07-15|1077.03
#2015-07-16|1090.61
#2015-07-17|1086.96
#2015-07-20|1090.78
#2015-07-21|1071.83
#2015-07-22|1060.65
#2015-07-23|1054.62
#2015-07-24|1053.88
#2015-07-27|1052.24
#2015-07-28|1053.52
#2015-07-29|1063.36
#2015-07-30|1066.41
#2015-07-31|1068.12
#2015-08-03|1070.59
#2015-08-04|1065.53
#2015-08-05|1065.06
#2015-08-06|1058.80
#2015-08-07|1054.93
#2015-08-10|1074.52
#2015-08-11|1075.79
#2015-08-12|1069.99
#2015-08-13|1064.22
#2015-08-14|1066.89
#2015-08-17|1070.99
#2015-08-18|1070.56
#2015-08-19|1070.55
#2015-08-20|1056.66
#2015-08-21|1038.47
#2015-08-24|1006.37
#2015-08-25| 983.86
#2015-08-26|1015.92
#2015-08-27|1038.89
#2015-08-28|1036.11
#2015-08-31|1033.74
#2015-09-01|1007.03
#2015-09-02|1022.36
#2015-09-03|1030.68
#2015-09-04|1012.93
#2015-09-07| .
#2015-09-08|1033.87
#2015-09-09|1023.41
#2015-09-10|1023.58
#2015-09-11|1024.59
#2015-09-14|1020.42
#2015-09-15|1033.42
#2015-09-16|1031.18
#2015-09-17|1020.03
#2015-09-18|1009.45
#2015-09-21|1011.95
#2015-09-22|1001.92
#2015-09-23| 995.63
#2015-09-24| 994.95
#2015-09-25|1000.17
#2015-09-28| 985.76
#2015-09-29| 986.09
#2015-09-30| 995.82
#2015-10-01| 988.32
#2015-10-02| 989.45
#2015-10-05|1015.81
#2015-10-06|1013.94
#2015-10-07|1019.39
#2015-10-08|1028.47
#2015-10-09|1022.04
#2015-10-12|1026.07
#2015-10-13|1025.64
#2015-10-14|1023.11
#2015-10-15|1036.06
#2015-10-16|1041.20
#2015-10-19|1038.49
#2015-10-20|1046.76
#2015-10-21|1039.99
#2015-10-22|1058.01
#2015-10-23|1057.71
#2015-10-26|1058.52
#2015-10-27|1047.90
#2015-10-28|1058.20
#2015-10-29|1058.22
#2015-10-30|1062.54
#2015-11-02|1064.24
#2015-11-03|1059.78
#2015-11-04|1053.63
#2015-11-05|1052.63
#2015-11-06|1045.32
#2015-11-09|1036.36
#2015-11-10|1032.90
#2015-11-11|1036.69
#2015-11-12|1027.38
#2015-11-13|1014.48
#2015-11-16|1035.90
#2015-11-17|1039.05
#2015-11-18|1047.04
#2015-11-19|1052.01
#2015-11-20|1047.79
#2015-11-23|1041.06
#2015-11-24|1041.83
#2015-11-25|1039.70
#2015-11-26| .
#2015-11-27|1044.76
#2015-11-30|1048.47
#2015-12-01|1053.10
#2015-12-02|1041.72
#2015-12-03|1030.84
#2015-12-04|1058.37
#2015-12-07|1064.59
#2015-12-08|1054.65
#2015-12-09|1046.83
#2015-12-10|1047.84
#2015-12-11|1031.93
#2015-12-14|1043.03
#2015-12-15|1049.09
#2015-12-16|1070.38
#2015-12-17|1059.27
#2015-12-18|1045.78
#2015-12-21|1057.25
#2015-12-22|1067.13
#2015-12-23|1081.56
#2015-12-24|1077.24
#2015-12-25| .
#2015-12-28|1078.63
#2015-12-29|1086.19
#2015-12-30|1077.53
#2015-12-31|1067.14
#2016-01-01| .
#2016-01-04|1061.73
#2016-01-05|1072.18
#2016-01-06|1062.66
#2016-01-07|1049.06
#2016-01-08|1044.19
#2016-01-11|1052.38
#2016-01-12|1048.17
#2016-01-13|1035.58
#2016-01-14|1053.80
#2016-01-15|1042.34
#2016-01-18| .
#2016-01-19|1054.59
#2016-01-20|1037.68
#2016-01-21|1062.50
#2016-01-22|1087.62
#2016-01-25|1084.06
#2016-01-26|1104.79
#2016-01-27|1113.85
#2016-01-28|1114.46
#2016-01-29|1134.42
#2016-02-01|1145.04
#2016-02-02|1131.92
#2016-02-03|1150.41
#2016-02-04|1149.01
#2016-02-05|1157.57
#2016-02-08|1152.66
#2016-02-09|1139.71
#2016-02-10|1135.16
#2016-02-11|1129.74
#2016-02-12|1143.15
#2016-02-15| .
#2016-02-16|1148.88
#2016-02-17|1152.01
#2016-02-18|1164.19
#2016-02-19|1155.73
#2016-02-22|1163.32
#2016-02-23|1157.16
#2016-02-24|1166.61
#2016-02-25|1174.15
#2016-02-26|1169.88
#2016-02-29|1164.45
#2016-03-01|1180.08
#2016-03-02|1193.13
#2016-03-03|1196.39
#2016-03-04|1194.14
#2016-03-07|1202.29
#2016-03-08|1202.60
#2016-03-09|1199.33
#2016-03-10|1204.81
#2016-03-11|1208.96
#2016-03-14|1208.30
#2016-03-15|1210.56
#2016-03-16|1222.24
#2016-03-17|1230.74
#2016-03-18|1218.92
#2016-03-21|1225.83
#2016-03-22|1219.15
#2016-03-23|1213.09
#2016-03-24|1225.25
#2016-03-25| .
#2016-03-28|1226.57
#2016-03-29|1240.71
#2016-03-30|1240.53
#2016-03-31|1237.90
#2016-04-01|1235.50
#2016-04-04|1243.98
#2016-04-05|1236.42
#2016-04-06|1232.90
#2016-04-07|1215.30
#2016-04-08|1216.01
#2016-04-11|1208.69
#2016-04-12|1217.12
#2016-04-13|1205.04
#2016-04-14|1208.05
#2016-04-15|1209.56
#2016-04-18|1216.13
#2016-04-19|1225.40
#2016-04-20|1219.11
#2016-04-21|1185.91
#2016-04-22|1195.04
#2016-04-25|1198.69
#2016-04-26|1194.62
#2016-04-27|1216.98
#2016-04-28|1208.50
#2016-04-29|1208.56
#2016-05-02|1217.15
#2016-05-03|1205.55
#2016-05-04|1207.33
#2016-05-05|1200.56
#2016-05-06|1208.83
#2016-05-09|1205.58
#2016-05-10|1219.45
#2016-05-11|1212.81
#2016-05-12|1221.43
#2016-05-13|1208.47
#2016-05-16|1213.75
#2016-05-17|1206.53
#2016-05-18|1190.49
#2016-05-19|1182.35
#2016-05-20|1183.54
#2016-05-23|1175.53
#2016-05-24|1184.51
#2016-05-25|1189.23
#2016-05-26|1195.79
#2016-05-27|1203.19
#2016-05-30| .
#2016-05-31|1209.08
#2016-06-01|1196.86
#2016-06-02|1202.91
#2016-06-03|1209.89
#2016-06-06|1209.38
#2016-06-07|1227.36
#2016-06-08|1225.80
#2016-06-09|1233.18
#2016-06-10|1243.28
#2016-06-13|1238.79
#2016-06-14|1245.42
#2016-06-15|1243.26
#2016-06-16|1253.28
#2016-06-17|1260.63
#2016-06-20|1261.87
#2016-06-21|1270.71
#2016-06-22|1272.81
#2016-06-23|1289.70
#2016-06-24|1277.67
#2016-06-27|1284.95
#2016-06-28|1288.72
#2016-06-29|1301.40
#2016-06-30|1321.33
#2016-07-01|1330.12
#2016-07-04| .
#2016-07-05|1329.77
#2016-07-06|1333.15
#2016-07-07|1311.97
#2016-07-08|1324.60
#2016-07-11|1323.58
#2016-07-12|1319.27
#2016-07-13|1329.14
#2016-07-14|1331.14
#2016-07-15|1333.30
#2016-07-18|1333.14
#2016-07-19|1328.34
#2016-07-20|1327.33
#2016-07-21|1321.60
#2016-07-22|1339.16
#2016-07-25|1333.39
#2016-07-26|1313.63
#2016-07-27|1322.02
#2016-07-28|1313.41
#2016-07-29|1330.82
#2016-08-01|1318.17
#2016-08-02|1310.93
#2016-08-03|1309.79
#2016-08-04|1308.92
#2016-08-05|1306.73
#2016-08-08|1304.04
#2016-08-09|1307.00
#2016-08-10|1310.53
#2016-08-11|1313.89
#2016-08-12|1309.13
#2016-08-15|1304.91
#2016-08-16|1278.28
#2016-08-17|1280.23
#2016-08-18|1270.13
#2016-08-19|1259.26
#2016-08-22|1258.98
#2016-08-23|1259.52
#2016-08-24|1259.04
#2016-08-25|1264.21
#2016-08-26|1250.44
#2016-08-29|1260.22
#2016-08-30|1256.25
#2016-08-31|1255.72
#2016-09-01|1259.12
#2016-09-02|1262.91
#2016-09-05| .
#2016-09-06|1274.43
#2016-09-07|1277.55
#2016-09-08|1275.16
#2016-09-09|1231.44
#2016-09-12|1255.99
#2016-09-13|1231.09
#2016-09-14|1229.69
#2016-09-15|1243.36
#2016-09-16|1238.21
#2016-09-19|1229.78
#2016-09-20|1227.51
#2016-09-21|1243.37
#2016-09-22|1257.30
#2016-09-23|1262.07
#2016-09-26|1255.24
#2016-09-27|1263.63
#2016-09-28|1250.73
#2016-09-29|1248.09
#2016-09-30|1244.38
#2016-10-03|1245.65
#2016-10-04|1225.25
#2016-10-05|1212.97
#2016-10-06|1211.94
#2016-10-07|1206.32
#2016-10-10|1211.51
#2016-10-11|1209.14
#2016-10-12|1216.28
#2016-10-13|1216.36
#2016-10-14|1214.54
#2016-10-17|1216.78
#2016-10-18|1218.39
#2016-10-19|1220.70
#2016-10-20|1196.47
#2016-10-21|1168.86
#2016-10-24|1159.56
#2016-10-25|1153.06
#2016-10-26|1146.33
#2016-10-27|1164.20
#2016-10-28|1161.33
#2016-10-31|1161.61
#2016-11-01|1150.12
#2016-11-02|1136.17
#2016-11-03|1136.07
#2016-11-04|1136.35
#2016-11-07|1146.25
#2016-11-08|1153.48
#2016-11-09|1163.69
#2016-11-10|1137.06
#2016-11-11|1135.65
#2016-11-14|1125.24
#2016-11-15|1148.98
#2016-11-16|1161.50
#2016-11-17|1164.37
#2016-11-18|1170.40
#2016-11-21|1177.80
#2016-11-22|1201.76
#2016-11-23|1211.58
#2016-11-24| .
#2016-11-25|1224.51
#2016-11-28|1234.17
#2016-11-29|1230.47
#2016-11-30|1204.66
#2016-12-01|1207.52
#2016-12-02|1203.45
#2016-12-05|1203.53
#2016-12-06|1221.22
#2016-12-07|1249.89
#2016-12-08|1246.43
#2016-12-09|1249.41
#2016-12-12|1262.66
#2016-12-13|1273.99
#2016-12-14|1260.97
#2016-12-15|1269.35
#2016-12-16|1277.20
#2016-12-19|1290.79
#2016-12-20|1298.02
#2016-12-21|1293.60
#2016-12-22|1306.59
#2016-12-23|1307.89
#2016-12-26| .
#2016-12-27|1306.52
#2016-12-28|1301.97
#2016-12-29|1307.20
#2016-12-30|1300.68
#2017-01-02| .
#2017-01-03|1325.19
#2017-01-04|1320.72
#2017-01-05|1319.11
#2017-01-06|1293.78
#2017-01-09|1279.35
#2017-01-10|1280.26
#2017-01-11|1273.87
#2017-01-12|1282.00
#2017-01-13|1280.44
#2017-01-16| .
#2017-01-17|1285.32
#2017-01-18|1275.43
#2017-01-19|1279.43
#2017-01-20|1290.39
#2017-01-23|1296.24
#2017-01-24|1261.90
#2017-01-25|1259.12
#2017-01-26|1259.31
#2017-01-27|1268.10
#2017-01-30|1262.11
#2017-01-31|1263.85
#2017-02-01|1254.69
#2017-02-02|1239.27
#2017-02-03|1243.99
#2017-02-06|1233.77
#2017-02-07|1234.23
#2017-02-08|1238.16
#2017-02-09|1244.26
#2017-02-10|1247.64
#2017-02-13|1231.97
#2017-02-14|1230.45
#2017-02-15|1234.02
#2017-02-16|1239.44
#2017-02-17|1250.47
#2017-02-20| .
#2017-02-21|1257.89
#2017-02-22|1258.84
#2017-02-23|1270.81
#2017-02-24|1279.90
#2017-02-27|1264.58
#2017-02-28|1259.20
#2017-03-01|1265.90
#2017-03-02|1266.63
#2017-03-03|1266.85
#2017-03-06|1264.12
#2017-03-07|1254.92
#2017-03-08|1249.98
#2017-03-09|1255.09
#2017-03-10|1263.51
#2017-03-13|1265.48
#2017-03-14|1259.38
#2017-03-15|1276.43
#2017-03-16|1272.59
#2017-03-17|1279.68
#2017-03-20|1275.03
#2017-03-21|1267.99
#2017-03-22|1254.82
#2017-03-23|1253.29
#2017-03-24|1254.85
#2017-03-27|1245.61
#2017-03-28|1248.05
#2017-03-29|1245.34
#2017-03-30|1250.27
#2017-03-31|1243.87
#2017-04-03|1248.59
#2017-04-04|1252.41
#2017-04-05|1246.73
#2017-04-06|1235.94
#2017-04-07|1238.35
#2017-04-10|1234.24
#2017-04-11|1234.73
#2017-04-12|1241.55
#2017-04-13|1233.43
#2017-04-14| .
#2017-04-17|1237.03
#2017-04-18|1239.67
#2017-04-19|1236.89
#2017-04-20|1233.59
#2017-04-21|1213.89
#2017-04-24|1213.27
#2017-04-25|1209.43
#2017-04-26|1224.55
#2017-04-27|1208.16
#2017-04-28|1195.33
#2017-05-01|1185.87
#2017-05-02|1184.83
#2017-05-03|1176.43
#2017-05-04|1164.17
#2017-05-05|1181.76
#2017-05-08|1183.52
#2017-05-09|1175.78
#2017-05-10|1177.69
#2017-05-11|1172.24
#2017-05-12|1171.11
#2017-05-15|1168.12
#2017-05-16|1160.92
#2017-05-17|1139.63
#2017-05-18|1153.74
#2017-05-19|1163.27
#2017-05-22|1164.54
#2017-05-23|1165.60
#2017-05-24|1157.72
#2017-05-25|1162.14
#2017-05-26|1160.05
#2017-05-29| .
#2017-05-30|1176.85
#2017-05-31|1181.26
#2017-06-01|1187.13
#2017-06-02|1186.34
#2017-06-05|1184.60
#2017-06-06|1183.95
#2017-06-07|1184.74
#2017-06-08|1177.52
#2017-06-09|1188.23
#2017-06-12|1198.61
#2017-06-13|1185.61
#2017-06-14|1188.76
#2017-06-15|1189.54
#2017-06-16|1190.05
#2017-06-19|1187.91
#2017-06-20|1175.70
#2017-06-21|1161.05
#2017-06-22|1159.96
#2017-06-23|1157.69
#2017-06-26|1164.76
#2017-06-27|1147.73
#2017-06-28|1151.98
#2017-06-29|1141.04
#2017-06-30|1145.05
#2017-07-03|1155.09
#2017-07-04| .
#2017-07-05|1151.03
#2017-07-06|1133.21
#2017-07-07|1129.10
#2017-07-10|1123.11
#2017-07-11|1115.41
#2017-07-12|1121.69
#2017-07-13|1114.98
#2017-07-14|1117.81
#2017-07-17|1120.40
#2017-07-18|1109.72
#2017-07-19|1114.02
#2017-07-20|1129.77
#2017-07-21|1130.26
#2017-07-24|1118.86
#2017-07-25|1122.10
#2017-07-26|1156.18
#2017-07-27|1217.03
#2017-07-28|1211.28
#2017-07-31|1216.43
#2017-08-01|1219.94
#2017-08-02|1203.24
#2017-08-03|1205.48
#2017-08-04|1211.63
#2017-08-07|1212.41
#2017-08-08|1206.47
#2017-08-09|1202.74
#2017-08-10|1197.52
#2017-08-11|1196.24
#2017-08-14|1211.22
#2017-08-15|1200.23
#2017-08-16|1201.07
#2017-08-17|1182.78
#2017-08-18|1176.34
#2017-08-21|1184.54
#2017-08-22|1194.55
#2017-08-23|1193.66
#2017-08-24|1189.80
#2017-08-25|1199.16
#2017-08-28|1198.29
#2017-08-29|1195.52
#2017-08-30|1188.09
#2017-08-31|1182.62
#2017-09-01|1182.92
#2017-09-04| .
#2017-09-05|1169.82
#2017-09-06|1155.67
#2017-09-07|1131.42
#2017-09-08|1130.03
#2017-09-11|1134.56
#2017-09-12|1149.57
#2017-09-13|1158.99
#2017-09-14|1154.34
#2017-09-15|1175.10
#2017-09-18|1182.10
#2017-09-19|1209.06
#2017-09-20|1214.11
#2017-09-21|1204.29
#2017-09-22|1220.77
#2017-09-25|1230.70
#2017-09-26|1219.87
#2017-09-27|1220.50
#2017-09-28|1223.67
#2017-09-29|1226.42
#2017-10-02|1224.35
#2017-10-03|1237.32
#2017-10-04|1238.16
#2017-10-05|1236.74
#2017-10-06|1221.11
#2017-10-09|1218.92
#2017-10-10|1223.56
#2017-10-11|1215.45
#2017-10-12|1171.68
#2017-10-13|1163.23
#2017-10-16|1172.75
#2017-10-17|1176.52
#2017-10-18|1170.32
#2017-10-19|1176.25
#2017-10-20|1178.25
#2017-10-23|1166.97
#2017-10-24|1159.72
#2017-10-25|1133.58
#2017-10-26|1139.28
#2017-10-27|1142.48
#2017-10-30|1125.19
#2017-10-31|1128.35
#2017-11-01|1124.50
#2017-11-02|1113.63
#2017-11-03|1113.27
#2017-11-06|1085.55
#2017-11-07|1088.93
#2017-11-08|1093.86
#2017-11-09|1097.63
#2017-11-10|1099.18
#2017-11-13|1096.71
#2017-11-14|1082.38
#2017-11-15|1083.18
#2017-11-16|1102.42
#2017-11-17|1109.71
#2017-11-20|1121.00
#2017-11-21|1114.92
#2017-11-22|1133.06
#2017-11-23| .
#2017-11-24|1130.70
#2017-11-27|1135.00
#2017-11-28|1159.77
#2017-11-29|1190.92
#2017-11-30|1200.11
#2017-12-01|1205.12
#2017-12-04|1223.82
#2017-12-05|1202.16
#2017-12-06|1190.67
#2017-12-07|1189.75
#2017-12-08|1207.72
#2017-12-11|1222.49
#2017-12-12|1256.65
#2017-12-13|1255.48
#2017-12-14|1243.60
#2017-12-15|1256.73
#2017-12-18|1268.77
#2017-12-19|1256.31
#2017-12-20|1262.98
#2017-12-21|1271.84
#2017-12-22|1274.14
#2017-12-25| .
#2017-12-26|1276.90
#2017-12-27|1274.17
#2017-12-28|1280.85
#2017-12-29|1269.29
#2018-01-01| .
#2018-01-02|1271.93
#2018-01-03|1244.68
#2018-01-04|1251.89
#2018-01-05|1252.82
#2018-01-08|1254.38
#2018-01-09|1241.92
#2018-01-10|1231.02
#2018-01-11|1233.37
#2018-01-12|1237.21
#2018-01-15| .
#2018-01-16|1231.91
#2018-01-17|1235.11
#2018-01-18|1237.43
#2018-01-19|1242.46
#2018-01-22|1271.33
#2018-01-23|1256.70
#2018-01-24|1264.97
#2018-01-25|1273.86
#2018-01-26|1286.04
#2018-01-29|1269.61
#2018-01-30|1269.36
#2018-01-31|1271.67
#2018-02-01|1302.50
#2018-02-02|1269.70
#2018-02-05|1216.48
#2018-02-06|1223.84
#2018-02-07|1227.56
#2018-02-08|1180.66
#2018-02-09|1197.34
#2018-02-12|1207.31
#2018-02-13|1211.98
#2018-02-14|1203.96
#2018-02-15|1220.94
#2018-02-16|1227.11
#2018-02-19| .
#2018-02-20|1206.35
#2018-02-21|1186.58
#2018-02-22|1187.89
#2018-02-23|1197.49
#2018-02-26|1218.86
#2018-02-27|1196.50
#2018-02-28|1182.93
#2018-03-01|1179.37
#2018-03-02|1189.65
#2018-03-05|1201.75
#2018-03-06|1207.11
#2018-03-07|1206.72
#2018-03-08|1211.85
#2018-03-09|1211.70
#2018-03-12|1214.87
#2018-03-13|1212.27
#2018-03-14|1203.33
#2018-03-15|1200.67
#2018-03-16|1203.13
#2018-03-19|1191.71
#2018-03-20|1180.23
#2018-03-21|1170.47
#2018-03-22|1154.07
#2018-03-23|1135.23
#2018-03-26|1145.14
#2018-03-27|1151.02
#2018-03-28|1169.58
#2018-03-29|1170.04
#2018-03-30| .
#2018-04-02|1153.80
#2018-04-03|1162.63
#2018-04-04|1178.00
#2018-04-05|1186.26
#2018-04-06|1169.08
#2018-04-09|1165.52
#2018-04-10|1192.01
#2018-04-11|1174.54
#2018-04-12|1174.43
#2018-04-13|1172.79
#2018-04-16|1190.02
#2018-04-17|1191.20
#2018-04-18|1186.36
#2018-04-19|1177.09
#2018-04-20|1169.70
#2018-04-23|1182.23
#2018-04-24|1195.39
#2018-04-25|1204.94
#2018-04-26|1166.29
#2018-04-27|1185.98
#2018-04-30|1154.69
#2018-05-01|1145.63
#2018-05-02|1125.76
#2018-05-03|1123.53
#2018-05-04|1130.37
#2018-05-07|1124.61
#2018-05-08|1110.21
#2018-05-09|1097.68
#2018-05-10|1118.14
#2018-05-11|1140.89
#2018-05-14|1136.72
#2018-05-15|1127.51
#2018-05-16|1131.47
#2018-05-17|1125.63
#2018-05-18|1126.47
#2018-05-21|1142.92
#2018-05-22|1144.72
#2018-05-23|1140.37
#2018-05-24|1147.15
#2018-05-25|1140.77
#2018-05-28| .
#2018-05-29|1134.20
#2018-05-30|1142.91
#2018-05-31|1128.27
#2018-06-01|1131.94
#2018-06-04|1130.98
#2018-06-05|1136.97
#2018-06-06|1154.07
#2018-06-07|1168.16
#2018-06-08|1170.62
#2018-06-11|1178.39
#2018-06-12|1176.01
#2018-06-13|1123.64
#2018-06-14|1134.69
#2018-06-15|1148.00
#2018-06-18|1125.52
#2018-06-19|1141.10
#2018-06-20|1130.36
#2018-06-21|1129.46
#2018-06-22|1144.01
#2018-06-25|1142.80
#2018-06-26|1137.84
#2018-06-27|1138.11
#2018-06-28|1164.64
#2018-06-29|1157.09
#2018-07-02|1159.69
#2018-07-03|1172.93
#2018-07-04| .
#2018-07-05|1178.73
#2018-07-06|1183.16
#2018-07-09|1177.31
#2018-07-10|1190.73
#2018-07-11|1179.56
#2018-07-12|1184.95
#2018-07-13|1176.62
#2018-07-16|1181.78
#2018-07-17|1177.72
#2018-07-18|1173.17
#2018-07-19|1160.67
#2018-07-20|1154.93
#2018-07-23|1154.61
#2018-07-24|1173.97
#2018-07-25|1142.24
#2018-07-26|1147.24
#2018-07-27|1168.69
#2018-07-30|1189.96
#2018-07-31|1180.45
#2018-08-01|1179.83
#2018-08-02|1182.29
#2018-08-03|1192.77
#2018-08-06|1192.14
#2018-08-07|1196.69
#2018-08-08|1198.33
#2018-08-09|1210.49
#2018-08-10|1201.67
#2018-08-13|1199.22
#2018-08-14|1208.29
#2018-08-15|1216.26
#2018-08-16|1240.52
#2018-08-17|1245.26
#2018-08-20|1246.26
#2018-08-21|1254.48
#2018-08-22|1229.44
#2018-08-23|1227.15
#2018-08-24|1234.90
#2018-08-27|1239.09
#2018-08-28|1233.14
#2018-08-29|1223.96
#2018-08-30|1220.07
#2018-08-31|1214.97
#2018-09-03| .
#2018-09-04|1201.72
#2018-09-05|1211.20
#2018-09-06|1219.91
#2018-09-07|1215.55
#2018-09-10|1221.44
#2018-09-11|1234.51
#2018-09-12|1251.97
#2018-09-13|1255.86
#2018-09-14|1250.61
#2018-09-17|1252.78
#2018-09-18|1252.46
#2018-09-19|1235.77
#2018-09-20|1241.22
#2018-09-21|1253.18
#2018-09-24|1246.16
#2018-09-25|1233.63
#2018-09-26|1226.30
#2018-09-27|1232.58
#2018-09-28|1234.51
#2018-10-01|1237.67
#2018-10-02|1252.50
#2018-10-03|1251.28
#2018-10-04|1262.26
#2018-10-05|1258.51
#2018-10-08|1259.97
#2018-10-09|1258.72
#2018-10-10|1238.85
#2018-10-11|1205.94
#2018-10-12|1220.58
#2018-10-15|1221.91
#2018-10-16|1224.48
#2018-10-17|1230.84
#2018-10-18|1236.27
#2018-10-19|1247.98
#2018-10-22|1243.32
#2018-10-23|1273.03
#2018-10-24|1224.18
#2018-10-25|1207.66
#2018-10-26|1176.96
#2018-10-29|1198.02
#2018-10-30|1232.67
#2018-10-31|1225.82
#2018-11-01|1211.36
#2018-11-02|1218.90
#2018-11-05|1227.16
#2018-11-06|1233.59
#2018-11-07|1241.68
#2018-11-08|1241.39
#2018-11-09|1232.08
#2018-11-12|1236.76
#2018-11-13|1227.70
#2018-11-14|1234.10
#2018-11-15|1227.49
#2018-11-16|1243.74
#2018-11-19|1250.15
#2018-11-20|1219.30
#2018-11-21|1222.70
#2018-11-22| .
#2018-11-23|1209.18
#2018-11-26|1226.83
#2018-11-27|1251.65
#2018-11-28|1252.04
#2018-11-29|1241.99
#2018-11-30|1263.81
#2018-12-03|1250.43
#2018-12-04|1228.45
#2018-12-05| .
#2018-12-06|1224.26
#2018-12-07|1212.29
#2018-12-10|1213.22
#2018-12-11|1215.25
#2018-12-12|1208.00
#2018-12-13|1200.48
#2018-12-14|1206.34
#2018-12-17|1185.59
#2018-12-18|1180.02
#2018-12-19|1182.61
#2018-12-20|1150.76
#2018-12-21|1141.16
#2018-12-24|1103.14
#2018-12-25| .
#2018-12-26|1133.65
#2018-12-27|1142.28
#2018-12-28|1149.46
#2018-12-31|1160.74
#2019-01-01| .
#2019-01-02|1177.83
#2019-01-03|1181.04
#2019-01-04|1198.26
#2019-01-07|1213.26
#2019-01-08|1238.96
#2019-01-09|1212.96
#2019-01-10|1223.97
#2019-01-11|1238.24
#2019-01-14|1233.32
#2019-01-15|1233.63
#2019-01-16|1221.71
#2019-01-17|1218.95
#2019-01-18|1230.00
#2019-01-21| .
#2019-01-22|1220.67
#2019-01-23|1234.04
#2019-01-24|1219.92
#2019-01-25|1214.58
#2019-01-28|1201.49
#2019-01-29|1183.00
#2019-01-30|1165.42
#2019-01-31|1190.59
#2019-02-01|1184.07
#2019-02-04|1170.65
#2019-02-05|1170.89
#2019-02-06|1165.13
#2019-02-07|1160.19
#2019-02-08|1166.08
#2019-02-11|1169.41
#2019-02-12|1176.20
#2019-02-13|1177.85
#2019-02-14|1167.41
#2019-02-15|1194.42
#2019-02-18| .
#2019-02-19|1201.07
#2019-02-20|1208.20
#2019-02-21|1210.43
#2019-02-22|1224.86
#2019-02-25|1222.32
#2019-02-26|1221.68
#2019-02-27|1219.97
#2019-02-28|1223.12
#2019-03-01|1217.56
#2019-03-04|1192.09
#2019-03-05|1189.29
#2019-03-06|1183.25
#2019-03-07|1193.16
#2019-03-08|1196.78
#2019-03-11|1213.55
#2019-03-12|1219.36
#2019-03-13|1215.17
#2019-03-14|1217.54
#2019-03-15|1229.64
#2019-03-18|1228.90
#2019-03-19|1220.08
#2019-03-20|1218.65
#2019-03-21|1236.33
#2019-03-22|1251.88
#2019-03-25|1249.08
#2019-03-26|1267.51
#2019-03-27|1269.73
#2019-03-28|1243.33
#2019-03-29|1250.33
#2019-04-01|1261.81
#2019-04-02|1249.18
#2019-04-03|1258.56
#2019-04-04|1262.02
#2019-04-05|1270.30
#2019-04-08|1271.49
#2019-04-09|1262.61
#2019-04-10|1268.65
#2019-04-11|1274.04
#2019-04-12|1274.81
#2019-04-15|1271.22
#2019-04-16|1277.25
#2019-04-17|1260.47
#2019-04-18|1264.77
#2019-04-19| .
#2019-04-22|1268.54
#2019-04-23|1255.96
#2019-04-24|1229.93
#2019-04-25|1207.41
#2019-04-26|1222.83
#2019-04-29|1228.67
#2019-04-30|1233.62
#2019-05-01|1223.10
#2019-05-02|1224.95
#2019-05-03|1229.87
#2019-05-06|1223.79
#2019-05-07|1219.20
#2019-05-08|1213.65
#2019-05-09|1214.76
#2019-05-10|1223.85
#2019-05-13|1218.45
#2019-05-14|1229.18
#2019-05-15|1234.82
#2019-05-16|1247.04
#2019-05-17|1257.72
#2019-05-20|1273.65
#2019-05-21|1283.24
#2019-05-22|1277.46
#2019-05-23|1270.03
#2019-05-24|1278.34
#2019-05-27| .
#2019-05-28|1265.59
#2019-05-29|1260.18
#2019-05-30|1245.70
#2019-05-31|1195.31
#2019-06-03|1226.09
#2019-06-04|1231.82
#2019-06-05|1243.70
#2019-06-06|1257.76
#2019-06-07|1262.05
#2019-06-10|1239.44
#2019-06-11|1250.87
#2019-06-12|1258.01
#2019-06-13|1263.78
#2019-06-14|1271.74
#2019-06-17|1264.33
#2019-06-18|1264.37
#2019-06-19|1266.74
#2019-06-20|1266.15
#2019-06-21|1269.08
#2019-06-24|1276.25
#2019-06-25|1271.91
#2019-06-26|1261.34
#2019-06-27|1274.36
#2019-06-28|1283.26
#2019-07-01|1276.78
#2019-07-02|1299.82
#2019-07-03|1302.81
#2019-07-04| .
#2019-07-05|1310.79
#2019-07-08|1305.28
#2019-07-09|1287.75
#2019-07-10|1298.57
#2019-07-11|1292.40
#2019-07-12|1299.24
#2019-07-15|1304.70
#2019-07-16|1300.16
#2019-07-17|1291.13
#2019-07-18|1286.87
#2019-07-19|1274.45
#2019-07-22|1249.54
#2019-07-23|1248.82
#2019-07-24|1276.68
#2019-07-25|1291.62
#2019-07-26|1306.53
#2019-07-29|1313.39
#2019-07-30|1303.16
#2019-07-31|1285.89
#2019-08-01|1287.05
#2019-08-02|1291.49
#2019-08-05|1273.77
#2019-08-06|1281.41
#2019-08-07|1282.83
#2019-08-08|1297.75
#2019-08-09|1297.53
#2019-08-12|1296.46
#2019-08-13|1311.87
#2019-08-14|1289.53
#2019-08-15|1298.87
#2019-08-16|1316.37
#2019-08-19|1328.84
#2019-08-20|1312.55
#2019-08-21|1319.71
#2019-08-22|1326.73
#2019-08-23|1305.54
#2019-08-26|1317.20
#2019-08-27|1317.70
#2019-08-28|1331.19
#2019-08-29|1334.55
#2019-08-30|1339.23
#2019-09-02| .
#2019-09-03|1340.57
#2019-09-04|1348.97
#2019-09-05|1357.19
#2019-09-06|1369.09
#2019-09-09|1375.50
#2019-09-10|1403.68
#2019-09-11|1432.27
#2019-09-12|1429.15
#2019-09-13|1413.47
#2019-09-16|1396.87
#2019-09-17|1397.85
#2019-09-18|1390.79
#2019-09-19|1398.86
#2019-09-20|1416.15
#2019-09-23|1410.28
#2019-09-24|1408.85
#2019-09-25|1406.70
#2019-09-26|1407.63
#2019-09-27|1406.71
#2019-09-30|1415.47
#2019-10-01|1400.80
#2019-10-02|1382.76
#2019-10-03|1385.90
#2019-10-04|1401.84
#2019-10-07|1408.42
#2019-10-08|1398.85
#2019-10-09|1396.85
#2019-10-10|1411.24
#2019-10-11|1415.69
#2019-10-14|1410.12
#2019-10-15|1429.63
#2019-10-16|1424.78
#2019-10-17|1426.17
#2019-10-18|1446.98
#2019-10-21|1438.95
#2019-10-22|1438.98
#2019-10-23|1432.53
#2019-10-24|1410.61
#2019-10-25|1410.34
#2019-10-28|1439.00
#2019-10-29|1430.55
#2019-10-30|1440.31
#2019-10-31|1442.21
#2019-11-01|1450.96
#2019-11-04|1445.11
#2019-11-05|1446.53
#2019-11-06|1454.25
#2019-11-07|1465.63
#2019-11-08|1451.68
#2019-11-11|1455.00
#2019-11-12|1446.86
#2019-11-13|1448.32
#2019-11-14|1443.47
#2019-11-15|1456.20
#2019-11-18|1458.57
#2019-11-19|1427.26
#2019-11-20|1410.62
#2019-11-21|1420.15
#2019-11-22|1424.89
#2019-11-25|1411.17
#2019-11-26|1417.98
#2019-11-27|1425.97
#2019-11-28|1425.97
#2019-11-29|1422.35
#2019-12-02|1417.65
#2019-12-03|1423.82
#2019-12-04|1438.95
#2019-12-05|1443.59
#2019-12-06|1447.90
#2019-12-09|1442.84
#2019-12-10|1445.57
#2019-12-11|1445.74
#2019-12-12|1449.57
#2019-12-13|1443.52
#2019-12-16|1454.49
#2019-12-17|1454.51
#2019-12-18|1452.51
#2019-12-19|1455.76
#2019-12-20|1473.71
#2019-12-23|1464.73
#2019-12-24|1461.20
#2019-12-25| .
#2019-12-26|1465.07
#2019-12-27|1470.01
#2019-12-30|1461.84
#2019-12-31|1464.97
#2020-01-01| .
#2020-01-02|1456.15
#2020-01-03|1452.09
#2020-01-06|1452.07
#2020-01-07|1447.33
#2020-01-08|1451.47
#2020-01-09|1443.10
#2020-01-10|1439.83
#2020-01-13|1432.65
#2020-01-14|1431.46
#2020-01-15|1427.52
#2020-01-16|1438.19
#2020-01-17|1451.36
#2020-01-20| .
#2020-01-21|1457.82
#2020-01-22|1470.63
#2020-01-23|1462.40
#2020-01-24|1456.97
#2020-01-27|1447.56
#2020-01-28|1462.59
#2020-01-29|1418.13
#2020-01-30|1423.81
#2020-01-31|1427.87
#2020-02-03|1399.41
#2020-02-04|1416.06
#2020-02-05|1429.99
#2020-02-06|1445.97
#2020-02-07|1451.78
#2020-02-10|1453.64
#2020-02-11|1433.44
#2020-02-12|1426.36
#2020-02-13|1433.16
#2020-02-14|1430.48
#2020-02-17| .
#2020-02-18|1422.66
#2020-02-19|1429.59
#2020-02-20|1431.57
#2020-02-21|1431.25
#2020-02-24|1418.73
#2020-02-25|1394.19
#2020-02-26|1389.99
#2020-02-27|1338.50
#2020-02-28|1318.53
#2020-03-02|1393.16
#2020-03-03|1357.65
#2020-03-04|1421.68
#2020-03-05|1391.31
#2020-03-06|1384.15
#2020-03-09|1322.63
#2020-03-10|1355.21
#2020-03-11|1308.47
#2020-03-12|1203.17
#2020-03-13|1299.59
#2020-03-16|1211.47
#2020-03-17|1288.67
#2020-03-18|1270.04
#2020-03-19|1228.48
#2020-03-20|1153.02
#2020-03-23|1110.73
#2020-03-24|1129.75
#2020-03-25|1133.65
#2020-03-26|1215.68
#2020-03-27|1194.80
#2020-03-30|1225.48
#2020-03-31|1191.67
#2020-04-01|1158.33
#2020-04-02|1192.94
#2020-04-03|1165.38
#2020-04-06|1223.24
#2020-04-07|1235.77
#2020-04-08|1249.93
#2020-04-09|1270.18
#2020-04-10|1270.18
#2020-04-13|1253.48
#2020-04-14|1289.36
#2020-04-15|1258.94
#2020-04-16|1267.11
#2020-04-17|1297.06
#2020-04-20|1288.18
#2020-04-21|1250.32
#2020-04-22|1257.80
#2020-04-23|1259.86
#2020-04-24|1265.29
#2020-04-27|1281.37
#2020-04-28|1282.07
#2020-04-29|1297.90
#2020-04-30|1268.78
#2020-05-01|1251.01
#2020-05-04|1239.72
#2020-05-05|1245.64
#2020-05-06|1219.19
#2020-05-07|1221.53
#2020-05-08|1254.55
#2020-05-11|1242.35
#2020-05-12|1221.52
#2020-05-13|1199.79
#2020-05-14|1209.96
#2020-05-15|1204.53
#2020-05-18|1235.83
#2020-05-19|1213.75
#2020-05-20|1225.66
#2020-05-21|1224.08
#2020-05-22|1227.40
#2020-05-25|1227.40
#2020-05-26|1244.60
#2020-05-27|1272.74
#2020-05-28|1264.60
#2020-05-29|1284.59
#2020-06-01|1279.23
#2020-06-02|1288.79
#2020-06-03|1310.21
#2020-06-04|1314.42
#2020-06-05|1337.47
#2020-06-08|1352.01
#2020-06-09|1335.59
#2020-06-10|1334.14
#2020-06-11|1278.43
#2020-06-12|1285.21
#2020-06-15|1289.01
#2020-06-16|1304.60
#2020-06-17|1289.18
#2020-06-18|1295.17
#2020-06-19|1287.35
#2020-06-22|1281.35
#2020-06-23|1276.68
#2020-06-24|1250.79
#2020-06-25|1262.27
#2020-06-26|1236.00
#2020-06-29|1265.26
#2020-06-30|1278.48
#2020-07-01|1269.53
#2020-07-02|1275.06
#2020-07-03| .
#2020-07-06|1287.55
#2020-07-07|1282.57
#2020-07-08|1290.36
#2020-07-09|1270.33
#2020-07-10|1290.65
#2020-07-13|1276.01
#2020-07-14|1290.77
#2020-07-15|1285.51
#2020-07-16|1297.50
#2020-07-17|1299.32
#2020-07-20|1296.50
#2020-07-21|1300.26
#2020-07-22|1298.16
#2020-07-23|1290.60
#2020-07-24|1293.34
#2020-07-27|1289.94
#2020-07-28|1304.33
#2020-07-29|1301.56
#2020-07-30|1298.85
#2020-07-31|1302.46
#2020-08-03|1307.13
#2020-08-04|1321.49
#2020-08-05|1316.86
#2020-08-06|1319.50
#2020-08-07|1326.07
#2020-08-10|1331.44
#2020-08-11|1318.43
#2020-08-12|1320.90
#2020-08-13|1319.77
#2020-08-14|1324.04
#2020-08-17|1329.59
#2020-08-18|1337.67
#2020-08-19|1334.66
#2020-08-20|1339.38
#2020-08-21|1339.66
#2020-08-24|1349.97
#2020-08-25|1349.00
#2020-08-26|1353.26
#2020-08-27|1351.27
#2020-08-28|1353.62
#2020-08-31|1360.16
#2020-09-01|1410.30
#2020-09-02|1415.09
#2020-09-03|1395.11
#2020-09-04|1385.54
#2020-09-07| .
#2020-09-08|1373.04
#2020-09-09|1388.73
#2020-09-10|1371.70
#2020-09-11|1375.76
#2020-09-14|1393.56
#2020-09-15|1399.74
#2020-09-16|1398.30
#2020-09-17|1399.68
#2020-09-18|1405.12
#2020-09-21|1392.88
#2020-09-22|1411.80
#2020-09-23|1382.37
#2020-09-24|1386.83
#2020-09-25|1395.03
#2020-09-28|1410.76
#2020-09-29|1404.15
#2020-09-30|1408.80
#2020-10-01|1415.43
#2020-10-02|1400.53
#2020-10-05|1414.47
#2020-10-06|1398.92
#2020-10-07|1408.34
#2020-10-08|1417.80
#2020-10-09|1415.35
#2020-10-12|1430.60
#2020-10-13|1428.14
#2020-10-14|1405.41
#2020-10-15|1399.75
#2020-10-16|1399.01
#2020-10-19|1372.04
#2020-10-20|1367.14
#2020-10-21|1364.86
#2020-10-22|1388.66
#2020-10-23|1385.73
#2020-10-26|1364.09
#2020-10-27|1354.97
#2020-10-28|1324.15
#2020-10-29|1338.90
#2020-10-30|1343.34
#2020-11-02|1343.04
#2020-11-03|1356.10
#2020-11-04|1375.54
#2020-11-05|1399.81
#2020-11-06|1412.17
#2020-11-09|1435.00
#2020-11-10|1457.12
#2020-11-11|1462.94
#2020-11-12|1462.37
#2020-11-13|1482.46
#2020-11-16|1487.00
#2020-11-17|1490.85
#2020-11-18|1477.48
#2020-11-19|1482.39
#2020-11-20|1483.54
#2020-11-23|1492.67
#2020-11-24|1522.12
#2020-11-25|1514.93
#2020-11-26|1514.93
#2020-11-27|1516.50
#2020-11-30|1506.83
#2020-12-01|1518.47
#2020-12-02|1526.81
#2020-12-03|1535.20
#2020-12-04|1540.64
#2020-12-07|1545.69
#2020-12-08|1552.47
#2020-12-09|1552.06
#2020-12-10|1536.68
#2020-12-11|1543.29
#2020-12-14|1532.85
#2020-12-15|1540.72
#2020-12-16|1530.46
#2020-12-17|1527.23
#2020-12-18|1525.59
#2020-12-21|1511.44
#2020-12-22|1496.90
#2020-12-23|1504.40
#2020-12-24|1508.29
#2020-12-25|1508.29
#2020-12-28|1509.54
#2020-12-29|1515.36
#2020-12-30|1504.03
#2020-12-31|1522.91
#2021-01-01|1522.91
#2021-01-04|1507.68
#2021-01-05|1500.44
#2021-01-06|1514.74
#2021-01-07|1523.28
#2021-01-08|1524.46
#2021-01-11|1520.41
#2021-01-12|1498.70
#2021-01-13|1494.13
#2021-01-14|1497.90
#2021-01-15|1495.28
#2021-01-18|1495.28
#2021-01-19|1499.46
#2021-01-20|1505.48
#2021-01-21|1504.95
#2021-01-22|1502.74
#2021-01-25|1516.25
#2021-01-26|1519.99
#2021-01-27|1471.89
#2021-01-28|1505.91
#2021-01-29|1468.02
#2021-02-01|1473.47
#2021-02-02|1490.56
#2021-02-03|1483.82
#2021-02-04|1503.32
#2021-02-05|1498.57
#2021-02-08|1500.66
#2021-02-09|1510.81
#2021-02-10|1508.35
#2021-02-11|1508.51
#2021-02-12|1505.81
#2021-02-15|1505.81
#2021-02-16|1504.22
#2021-02-17|1530.23
#2021-02-18|1522.35
#2021-02-19|1510.04
#2021-02-22|1505.76
#2021-02-23|1513.29
#2021-02-24|1518.81
#2021-02-25|1490.40
#2021-02-26|1482.79
#2021-03-01|1508.46
#2021-03-02|1498.86
#2021-03-03|1493.79
#2021-03-04|1492.45
#2021-03-05|1527.41
#2021-03-08|1536.34
#2021-03-09|1533.99
#2021-03-10|1560.94
#2021-03-11|1541.00
#2021-03-12|1548.91
#2021-03-15|1553.69
#2021-03-16|1562.13
#2021-03-17|1563.25
#2021-03-18|1542.09
#2021-03-19|1536.00
#2021-03-22|1554.49
#2021-03-23|1550.63
#2021-03-24|1543.59
#2021-03-25|1548.45
#2021-03-26|1543.40
#2021-03-29|1550.61
#2021-03-30|1551.56
#2021-03-31|1536.84
#2021-04-01|1545.63
#2021-04-02|1545.63
#2021-04-05|1555.85
#2021-04-06|1568.73
#2021-04-07|1563.65
#2021-04-08|1551.10
#2021-04-09|1544.34
#2021-04-12|1543.96
#2021-04-13|1548.36
#2021-04-14|1541.13
#2021-04-15|1556.30
#2021-04-16|1572.01
#2021-04-19|1562.12
#2021-04-20|1560.38
#2021-04-21|1570.05
#2021-04-22|1577.40
#2021-04-23|1580.63
#2021-04-26|1572.25
#2021-04-27|1564.98
#2021-04-28|1564.70
#2021-04-29|1600.11
#2021-04-30|1598.29
#2021-05-03|1602.44
#2021-05-04|1606.77
#2021-05-05|1607.91
#2021-05-06|1623.38
#2021-05-07|1637.08
#2021-05-10|1637.88
#2021-05-11|1628.85
#2021-05-12|1613.31
#2021-05-13|1627.20
#2021-05-14|1648.74
#2021-05-17|1601.77
#2021-05-18|1568.09
#2021-05-19|1550.77
#2021-05-20|1572.75
#2021-05-21|1576.52
#2021-05-24|1586.37
#2021-05-25|1576.88
#2021-05-26|1587.94
#2021-05-27|1595.48
#2021-05-28|1592.71
#2021-05-31|1592.71
#2021-06-01|1586.86
#2021-06-02|1588.23
#2021-06-03|1579.82
#2021-06-04|1591.21
#2021-06-07|1589.35
#2021-06-08|1584.84
#2021-06-09|1583.58
#2021-06-10|1592.19
#2021-06-11|1596.02
#2021-06-14|1598.55
#2021-06-15|1596.53
#2021-06-16|1585.28
#2021-06-17|1590.20
#2021-06-18|1577.61
#2021-06-21|1595.48
#2021-06-22|1603.30
#2021-06-23|1584.25
#2021-06-24|1597.21
#2021-06-25|1606.74
#2021-06-28|1602.35
#2021-06-29|1600.16
#2021-06-30|1610.04
#2021-07-01|1617.95
#2021-07-02|1627.72
#2021-07-05|1627.72
#2021-07-06|1620.66
#2021-07-07|1625.76
#2021-07-08|1617.73
#2021-07-09|1622.72
#2021-07-12|1621.47
#2021-07-13|1611.41
#2021-07-14|1608.19
#2021-07-15|1611.33
#2021-07-16|1607.99
#2021-07-19|1586.79
#2021-07-20|1595.43
#2021-07-21|1604.34
#2021-07-22|1605.40
#2021-07-23|1621.16
#2021-07-26|1627.10
#2021-07-27|1623.77
#2021-07-28|1615.06
#2021-07-29|1613.17
#2021-07-30|1617.13
#2021-08-02|1616.77
#2021-08-03|1619.85
#2021-08-04|1608.00
#2021-08-05|1609.20
#2021-08-06|1609.52
#2021-08-09|1605.75
#2021-08-10|1609.96
#2021-08-11|1620.51
#2021-08-12|1618.08
#2021-08-13|1619.81
#2021-08-16|1617.96
#2021-08-17|1621.86
#2021-08-18|1604.45
#2021-08-19|1600.08
#2021-08-20|1611.51
#2021-08-23|1616.79
#2021-08-24|1610.13
#2021-08-25|1606.73
#2021-08-26|1592.60
#2021-08-27|1603.28
#2021-08-30|1608.40
#2021-08-31|1619.06
#2021-09-01|1624.13
#2021-09-02|1632.12
#2021-09-03|1627.88
#2021-09-06|1627.88
#2021-09-07|1606.65
#2021-09-08|1605.36
#2021-09-09|1589.73
#2021-09-10|1580.47
#2021-09-13|1592.84
#2021-09-14|1544.61
#2021-09-15|1558.39
#2021-09-16|1562.43
#2021-09-17|1558.52
#2021-09-20|1543.14
#2021-09-21|1533.24
#2021-09-22|1538.86
#2021-09-23|1546.19
#2021-09-24|1540.48
#2021-09-27|1541.85
#2021-09-28|1520.41
#2021-09-29|1534.52
#2021-09-30|1526.53
#2021-10-01|1542.94
#2021-10-04|1538.16
#2021-10-05|1543.45
#2021-10-06|1544.43
#2021-10-07|1548.65
#2021-10-08|1507.04
#2021-10-11|1464.32
#2021-10-12|1449.77
#2021-10-13|1453.91
#2021-10-14|1476.98
#2021-10-15|1476.16
#2021-10-18|1468.93
#2021-10-19|1488.06
#2021-10-20|1511.91
#2021-10-21|1497.49
#2021-10-22|1490.02
#2021-10-25|1487.30
#2021-10-26|1484.71
#2021-10-27|1462.23
#2021-10-28|1463.00
#2021-10-29|1444.61
#2021-11-01|1455.59
#2021-11-02|1455.86
#2021-11-03|1470.56
#2021-11-04|1451.38
#2021-11-05|1467.37
#2021-11-08|1461.70
#2021-11-09|1460.54
#2021-11-10|1467.85
#2021-11-11|1460.05
#2021-11-12|1457.70
#2021-11-15|1456.19
#2021-11-16|1450.24
#2021-11-17|1446.32
#2021-11-18|1427.86
#2021-11-19|1412.54
#2021-11-22|1415.18
#2021-11-23|1424.08
#2021-11-24|1418.19
#2021-11-25|1418.19
#2021-11-26|1408.61
#2021-11-29|1404.54
#2021-11-30|1358.02
#2021-12-01|1330.74
#2021-12-02|1380.33
#2021-12-03|1395.51
#2021-12-06|1398.06
#2021-12-07|1370.61
#2021-12-08|1366.58
#2021-12-09|1340.08
#2021-12-10|1343.58
#2021-12-13|1331.58
#2021-12-14|1344.96
#2021-12-15|1335.26
#2021-12-16|1380.77
#2021-12-17|1392.02
#2021-12-20|1389.10
#2021-12-21|1397.78
#2021-12-22|1400.19
#2021-12-23|1411.31
#2021-12-24|1411.31
#2021-12-27|1412.09
#2021-12-28|1414.81
#2021-12-29|1408.91
#2021-12-30|1411.35
#2021-12-31|1401.28
#2022-01-03|1415.84
#2022-01-04|1418.15
#2022-01-05|1419.97
#2022-01-06|1421.62
#2022-01-07|1418.37
#2022-01-10|1415.13
#2022-01-11|1425.11
#2022-01-12|1422.95
#2022-01-13|1426.07
#2022-01-14|1426.80
#2022-01-17|1426.80
#2022-01-18|1408.73
#2022-01-19|1407.29
#2022-01-20|1398.34
#2022-01-21|1381.03
#2022-01-24|1387.57
#2022-01-25|1379.46
#2022-01-26|1326.90
#2022-01-27|1326.05
#2022-01-28|1375.32
#2022-01-31|1386.60
#2022-02-01|1378.10
#2022-02-02|1382.50
#2022-02-03|1391.89
#2022-02-04|1382.89
#2022-02-07|1377.12
#2022-02-08|1382.48
#2022-02-09|1405.39
#2022-02-10|1385.04
#2022-02-11|1372.36
#2022-02-14|1369.18
#2022-02-15|1383.08
#2022-02-16|1377.65
#2022-02-17|1355.01
#2022-02-18|1350.04
#2022-02-21|1350.04
#2022-02-22|1351.27
#2022-02-23|1321.30
#2022-02-24|1330.15
#2022-02-25|1365.20
#2022-02-28|1354.80
#2022-03-01|1346.67
#2022-03-02|1349.21
#2022-03-03|1355.29
#2022-03-04|1352.64
#2022-03-07|1337.77
#2022-03-08|1317.22
#2022-03-09|1324.95
#2022-03-10|1321.07
#2022-03-11|1315.56
#2022-03-14|1307.68
#2022-03-15|1320.33
#2022-03-16|1330.73
#2022-03-17|1335.97
#2022-03-18|1328.54
#2022-03-21|1322.95
#2022-03-22|1330.06
#2022-03-23|1319.36
#2022-03-24|1323.85
#2022-03-25|1332.50
#2022-03-28|1340.16
#2022-03-29|1350.38
#2022-03-30|1352.20
#2022-03-31|1327.26
#2022-04-01|1353.92
#2022-04-04|1365.58
#2022-04-05|1360.32
#2022-04-06|1365.41
#2022-04-07|1353.78
#2022-04-08|1367.52
#2022-04-11|1385.79
#2022-04-12|1378.40
#2022-04-13|1398.78
#2022-04-14|1387.72
#2022-04-15|1387.72
#2022-04-18|1367.26
#2022-04-19|1391.41
#2022-04-20|1379.14
#2022-04-21|1376.69
#2022-04-22|1324.54
#2022-04-25|1318.61
#2022-04-26|1284.93
#2022-04-27|1273.57
#2022-04-28|1253.98
#2022-04-29|1197.74
#2022-05-02|1215.19
#2022-05-03|1221.70
#2022-05-04|1261.36
#2022-05-05|1241.42
#2022-05-06|1233.84
#2022-05-09|1219.70
#2022-05-10|1219.62
#2022-05-11|1205.61
#2022-05-12|1232.30
#2022-05-13|1245.69
#2022-05-16|1253.58
#2022-05-17|1274.16
#2022-05-18|1254.92
#2022-05-19|1257.70
#2022-05-20|1264.13
#2022-05-23|1281.11
#2022-05-24|1287.95
#2022-05-25|1306.06
#2022-05-26|1317.30
#2022-05-27|1328.56
#2022-05-30|1328.56
#2022-05-31|1325.55
#2022-06-01|1317.26
#2022-06-02|1319.70
#2022-06-03|1301.85
#2022-06-06|1297.98
#2022-06-07|1308.60
#2022-06-08|1305.05
#2022-06-09|1283.62
#2022-06-10|1266.58
#2022-06-13|1218.14
#2022-06-14|1208.51
#2022-06-15|1216.89
#2022-06-16|1174.53
#2022-06-17|1200.36
#2022-06-20|1200.36
#2022-06-21|1220.92
#2022-06-22|1233.26
#2022-06-23|1253.78
#2022-06-24|1260.14
#2022-06-27|1258.17
#2022-06-28|1238.74
#2022-06-29|1248.22
#2022-06-30|1247.61
#2022-07-01|1275.65
#2022-07-04|1275.65
#2022-07-05|1273.51
#2022-07-06|1268.59
#2022-07-07|1267.40
#2022-07-08|1261.51
#2022-07-11|1246.54
#2022-07-12|1257.57
#2022-07-13|1255.68
#2022-07-14|1249.93
#2022-07-15|1272.62
#2022-07-18|1260.92
#2022-07-19|1279.31
#2022-07-20|1272.07
#2022-07-21|1244.83
#2022-07-22|1215.68
#2022-07-25|1218.13
#2022-07-26|1215.90
#2022-07-27|1232.96
#2022-07-28|1201.34
#2022-07-29|1189.00
#2022-08-01|1191.23
#2022-08-02|1185.19
#2022-08-03|1200.61
#2022-08-04|1201.41
#2022-08-05|1192.11
#2022-08-08|1186.37
#2022-08-09|1178.51
#2022-08-10|1187.41
#2022-08-11|1192.45
#2022-08-12|1209.35
#2022-08-15|1217.00
#2022-08-16|1221.75
#2022-08-17|1198.85
#2022-08-18|1185.40
#2022-08-19|1187.47
#2022-08-22|1162.77
#2022-08-23|1151.97
#2022-08-24|1154.51
#2022-08-25|1166.16
#2022-08-26|1143.08
#2022-08-29|1137.62
#2022-08-30|1126.64
#2022-08-31|1120.63
#2022-09-01|1127.71
#2022-09-02|1104.87
#2022-09-05|1104.87
#2022-09-06|1085.79
#2022-09-07|1094.94
#2022-09-08|1089.02
#2022-09-09|1112.54
#2022-09-12|1122.81
#2022-09-13|1075.85
#2022-09-14|1081.79
#2022-09-15|1075.53
#2022-09-16|1077.06
#2022-09-19|1076.77
#2022-09-20|1059.62
#2022-09-21|1032.31
#2022-09-22|1025.83
#2022-09-23|1008.38
#2022-09-26| 986.89
#2022-09-27| 983.12
#2022-09-28|1003.21
#2022-09-29| 983.12
#2022-09-30| 964.08
#2022-10-03|1001.31
#2022-10-04|1020.64
#2022-10-05|1009.92
#2022-10-06| 987.43
#2022-10-07| 962.35
#2022-10-10| 959.61
#2022-10-11| 946.38
#2022-10-12| 936.54
#2022-10-13| 965.32
#2022-10-14| 958.38
#2022-10-17| 980.83
#2022-10-18| 985.75
#2022-10-19| 975.39
#2022-10-20| 994.72
#2022-10-21| 987.64
#2022-10-24|1006.80
#2022-10-25|1022.22
#2022-10-26|1027.00
#2022-10-27|1029.79
#2022-10-28|1062.96
#2022-10-31|1056.45
#2022-11-01|1055.45
#2022-11-02|1047.35
#2022-11-03|1029.49
#2022-11-04|1037.45
#2022-11-07|1045.23
#2022-11-08|1056.45
#2022-11-09|1044.28
#2022-11-10|1078.48
#2022-11-11|1090.65
#2022-11-14|1088.85
#2022-11-15|1085.64
#2022-11-16|1081.34
#2022-11-17|1087.39
#2022-11-18|1091.45
#2022-11-21|1088.02
#2022-11-22|1107.00
#2022-11-23|1109.33
#2022-11-24|1109.33
#2022-11-25|1112.75
#2022-11-28|1098.78
#2022-11-29|1099.87
#2022-11-30|1123.20
#2022-12-01|1114.56
#2022-12-02|1109.71
#2022-12-05|1086.94
#2022-12-06|1081.78
#2022-12-07|1084.40
#2022-12-08|1078.86
#2022-12-09|1082.79
#2022-12-12|1101.31
#2022-12-13|1100.71
#2022-12-14|1071.04
#2022-12-15|1054.08
#2022-12-16|1048.26
#2022-12-19|1034.06
#2022-12-20|1038.95
#2022-12-21|1055.12
#2022-12-22|1056.29
#2022-12-23|1062.84
#2022-12-26|1062.84
#2022-12-27|1070.17
#2022-12-28|1057.58
#2022-12-29|1070.91
#2022-12-30|1071.29
#2023-01-02|1071.29
#2023-01-03|1086.52
#2023-01-04|1112.12
#2023-01-05|1127.36
#2023-01-06|1149.85
#2023-01-09|1141.21
#2023-01-10|1156.85
#2023-01-11|1152.18
#2023-01-12|1165.94
#2023-01-13|1170.22
#2023-01-16|1170.22
#2023-01-17|1156.69
#2023-01-18|1137.53
#2023-01-19|1134.49
#2023-01-20|1151.91
#2023-01-23|1154.68
#2023-01-24|1157.52
#2023-01-25|1180.89
#2023-01-26|1179.42
#2023-01-27|1170.55
#2023-01-30|1171.68
#2023-01-31|1181.81
#2023-02-01|1191.81
#2023-02-02|1203.49
#2023-02-03|1181.09
#2023-02-06|1167.63
#2023-02-07|1160.15
#2023-02-08|1149.28
#2023-02-09|1130.27
#2023-02-10|1138.45
#2023-02-13|1153.18
#2023-02-14|1152.60
#2023-02-15|1159.55
#2023-02-16|1157.78
#2023-02-17|1161.05
#2023-02-20|1161.05
#2023-02-21|1131.44
#2023-02-22|1137.75
#2023-02-23|1126.43
#2023-02-24|1116.66
#2023-02-27|1116.92
#2023-02-28|1109.64
#2023-03-01|1095.82
#2023-03-02|1098.77
#2023-03-03|1104.99
#2023-03-06|1103.73
#2023-03-07|1089.91
#2023-03-08|1082.76
#2023-03-09|1062.45
#2023-03-10|1057.11
#2023-03-13|1056.75
#2023-03-14|1064.18
#2023-03-15|1071.25
#2023-03-16|1069.41
#2023-03-17|1066.75
#2023-03-20|1082.18
#2023-03-21|1090.32
#2023-03-22|1073.92
#2023-03-23|1072.89
#2023-03-24|1076.77
#2023-03-27|1089.60
#2023-03-28|1084.95
#2023-03-29|1099.03
#2023-03-30|1103.40
#2023-03-31|1117.14
#2023-04-03|1123.42
#2023-04-04|1126.69
#2023-04-05|1137.70
#2023-04-06|1134.85
#2023-04-07|1134.85
#2023-04-10|1138.35
#2023-04-11|1143.15
#2023-04-12|1131.02
#2023-04-13|1140.37
#2023-04-14|1135.20
#2023-04-17|1139.04
#2023-04-18|1135.52
#2023-04-19|1129.00
#2023-04-20|1083.04
#2023-04-21|1091.44
#2023-04-24|1076.46
#2023-04-25|1075.36
#2023-04-26|1064.08
#2023-04-27|1120.51
#2023-04-28|1130.09
#2023-05-01|1127.87
#2023-05-02|1105.08
#2023-05-03|1104.07
#2023-05-04|1090.44
#2023-05-05|1101.62
#2023-05-08|1102.93
#2023-05-09|1086.86
#2023-05-10|1089.80
#2023-05-11|1093.81
#2023-05-12|1093.27
#2023-05-15|1088.13
#2023-05-16|1069.99
#2023-05-17|1075.43
#2023-05-18|1078.86
#2023-05-19|1073.47
#2023-05-22|1077.97
#2023-05-23|1067.45
#2023-05-24|1056.72
#2023-05-25|1023.01
#2023-05-26|1034.35
#2023-05-29|1034.35
#2023-05-30|1034.17
#2023-05-31|1042.44
#2023-06-01|1044.36
#2023-06-02|1021.65
#2023-06-05|1030.46
#2023-06-06|1028.59
#2023-06-07|1046.59
#2023-06-08|1052.68
#2023-06-09|1048.46
#2023-06-12|1054.52
#2023-06-13|1052.08
#2023-06-14|1053.22
#2023-06-15|1072.65
#2023-06-16|1068.15
#2023-06-19|1068.15
#2023-06-20|1052.38
#2023-06-21|1049.47
#2023-06-22|1048.91
#2023-06-23|1039.05
#2023-06-26|1055.04
#2023-06-27|1074.87
#2023-06-28|1079.69
#2023-06-29|1083.02
#2023-06-30|1088.68
#2023-07-03|1095.38
#2023-07-04|1095.38
#2023-07-05|1094.18
#2023-07-06|1086.07
#2023-07-07|1081.67
#2023-07-10|1074.52
#2023-07-11|1079.78
#2023-07-12|1081.19
#2023-07-13|1081.13
#2023-07-14|1059.13
#2023-07-17|1025.07
#2023-07-18|1036.43
#2023-07-19|1068.40
#2023-07-20|1075.36
#2023-07-21|1076.64
#2023-07-24|1084.29
#2023-07-25|1083.10
#2023-07-26|1079.60
#2023-07-27|1087.30
#2023-07-28|1093.93
#2023-07-31|1095.72
#2023-08-01|1089.73
#2023-08-02|1086.19
#2023-08-03|1080.85
#2023-08-04|1070.90
#2023-08-07|1078.05
#2023-08-08|1079.68
#2023-08-09|1081.64
#2023-08-10|1089.80
#2023-08-11|1096.36
#2023-08-14|1101.72
#2023-08-15|1099.94
#2023-08-16|1092.52
#2023-08-17|1085.64
#2023-08-18|1081.64
#2023-08-21|1080.80
#2023-08-22|1079.66
#2023-08-23|1079.69
#2023-08-24|1074.08
#2023-08-25|1076.52
#2023-08-28|1089.12
#2023-08-29|1118.74
#2023-08-30|1118.79
#2023-08-31|1117.78
#2023-09-01|1104.76
#2023-09-04|1104.76
#2023-09-05|1085.62
#2023-09-06|1089.24
#2023-09-07|1087.14
#2023-09-08|1084.71
#2023-09-11|1097.64
#2023-09-12|1096.66
#2023-09-13|1098.96
#2023-09-14|1116.71
#2023-09-15|1109.44
#2023-09-18|1108.57
#2023-09-19|1110.46
#2023-09-20|1113.30
#2023-09-21|1106.44
#2023-09-22|1099.23
#2023-09-25|1093.19
#2023-09-26|1083.83
#2023-09-27|1080.17
#2023-09-28|1088.00
#2023-09-29|1082.91
#2023-10-02|1072.80
#2023-10-03|1064.21
#2023-10-04|1061.78
#2023-10-05|1061.98
#2023-10-06|1061.11
#2023-10-09|1078.36
#2023-10-10|1090.14
#2023-10-11|1084.81
#2023-10-12|1069.94
#2023-10-13|1066.83
#2023-10-16|1078.87
#2023-10-17|1083.70
#2023-10-18|1068.16
#2023-10-19|1071.76
#2023-10-20|1068.40
#2023-10-23|1062.79
#2023-10-24|1101.07
#2023-10-25|1083.18
#2023-10-26|1058.45
#2023-10-27|1037.37
#2023-10-30|1065.05
#2023-10-31|1083.90
#2023-11-01|1094.64
#2023-11-02|1113.48
#2023-11-03|1126.03
#2023-11-06|1113.89
#2023-11-07|1113.30
#2023-11-08|1104.55
#2023-11-09|1095.78
#2023-11-10|1106.43
#2023-11-13|1102.37
#2023-11-14|1109.60
#2023-11-15|1119.16
#2023-11-16|1120.05
#2023-11-17|1120.64
#2023-11-20|1133.87
#2023-11-21|1133.61
#2023-11-22|1134.66
#2023-11-23|1134.66
#2023-11-24|1136.72
#2023-11-27|1131.60
#2023-11-28|1131.96
#2023-11-29|1134.57
#2023-11-30|1146.11
#2023-12-01|1155.85
#2023-12-04|1157.29
#2023-12-05|1149.12
#2023-12-06|1147.05
#2023-12-07|1156.15
#2023-12-08|1150.56
#2023-12-11|1150.53
#2023-12-12|1144.29
#2023-12-13|1152.78
#2023-12-14|1168.37
#2023-12-15|1158.17
#2023-12-18|1161.84
#2023-12-19|1163.66
#2023-12-20|1150.78
#2023-12-21|1153.52
#2023-12-22|1155.15
#2023-12-25|1155.15
#2023-12-26|1158.59
#2023-12-27|1159.47
#2023-12-28|1165.57
#2023-12-29|1165.78
#2024-01-01|1165.78
#2024-01-02|1183.47
#2024-01-03|1180.75
#2024-01-04|1173.73
#2024-01-05|1188.32
#2024-01-08|1193.66
#2024-01-09|1179.81
#2024-01-10|1180.02
#2024-01-11|1158.33
#2024-01-12|1164.40
#2024-01-15|1164.40
#2024-01-16|1171.46
#2024-01-17|1160.66
#2024-01-18|1164.78
#2024-01-19|1180.40
#2024-01-22|1186.41
#2024-01-23|1216.30
#2024-01-24|1196.04
#2024-01-25|1222.81
#2024-01-26|1234.75
#2024-01-29|1233.09
#2024-01-30|1241.36
#2024-01-31|1239.17
#2024-02-01|1251.08
#2024-02-02|1216.05
#2024-02-05|1202.91
#2024-02-06|1192.34
#2024-02-07|1169.89
#2024-02-08|1145.03
#2024-02-09|1153.92
#2024-02-12|1165.50
#2024-02-13|1154.17
#2024-02-14|1155.04
#2024-02-15|1160.72
#2024-02-16|1147.59
#2024-02-19|1147.59
#2024-02-20|1151.29
#2024-02-21|1158.40
#2024-02-22|1151.85
#2024-02-23|1155.73
#2024-02-26|1145.48
#2024-02-27|1151.49
#2024-02-28|1152.11
#2024-02-29|1157.72
#2024-03-01|1159.60
#2024-03-04|1146.68
#2024-03-05|1156.86
#2024-03-06|1154.84
#2024-03-07|1144.65
#2024-03-08|1153.51
#2024-03-11|1172.08
#2024-03-12|1165.20
#2024-03-13|1168.22
#2024-03-14|1156.15
#2024-03-15|1151.45
#2024-03-18|1161.69
#2024-03-19|1159.40
#2024-03-20|1161.68
#2024-03-21|1162.18
#2024-03-22|1155.42
#2024-03-25|1161.55
#2024-03-26|1160.27
#2024-03-27|1178.68
#2024-03-28|1185.48
#2024-03-29|1185.48
#2024-04-01|1175.50
#2024-04-02|1173.09
#2024-04-03|1175.34
#2024-04-04|1164.73
#2024-04-05|1156.50
#2024-04-08|1151.01
#2024-04-09|1141.56
#2024-04-10|1129.48
#2024-04-11|1127.19
#2024-04-12|1113.10
#2024-04-15|1114.41
#2024-04-16|1106.89
#2024-04-17|1106.32
#2024-04-18|1118.61
#2024-04-19|1131.06
#2024-04-22|1116.06
#2024-04-23|1128.24
#2024-04-24|1130.44
#2024-04-25|1105.06
#2024-04-26|1114.50
#2024-04-29|1126.27
#2024-04-30|1112.30
#2024-05-01|1113.86
#2024-05-02|1112.01
#2024-05-03|1115.84
#2024-05-06|1119.36
#2024-05-07|1119.29
#2024-05-08|1126.99
#2024-05-09|1126.50
#2024-05-10|1139.20
#2024-05-13|1144.17
#2024-05-14|1144.73
#2024-05-15|1140.59
#2024-05-16|1141.38
#2024-05-17|1139.95
#2024-05-20|1141.56
#2024-05-21|1133.82
#2024-05-22|1136.21
#2024-05-23|1129.13
#2024-05-24|1132.69
#2024-05-27|1132.69
#2024-05-28|1127.58
#2024-05-29|1120.17
#2024-05-30|1148.26
#2024-05-31|1180.03
#2024-06-03|1169.98
#2024-06-04|1182.56
#2024-06-05|1178.81
#2024-06-06|1177.43
#2024-06-07|1170.07
#2024-06-10|1161.54
#2024-06-11|1155.70
#2024-06-12|1137.71
#2024-06-13|1137.19
#2024-06-14|1135.82
#2024-06-17|1136.94
#2024-06-18|1142.13
#2024-06-19|1142.13
#2024-06-20|1152.35
#2024-06-21|1163.87
#2024-06-24|1175.22
#2024-06-25|1175.17
#2024-06-26|1173.89
#2024-06-27|1174.80
#2024-06-28|1190.75
#2024-07-01|1187.71
#2024-07-02|1182.29
#2024-07-03|1179.50
#2024-07-04|1179.50
#2024-07-05|1181.18
#2024-07-08|1176.84
#2024-07-09|1177.13
#2024-07-10|1181.61
#2024-07-11|1188.61
#2024-07-12|1195.81
#2024-07-15|1197.91
#2024-07-16|1215.05
#2024-07-17|1233.39
#2024-07-18|1226.38
#2024-07-19|1220.86
#2024-07-22|1181.17
#2024-07-23|1167.26
#2024-07-24|1181.54
#2024-07-25|1184.69
#2024-07-26|1207.40
#2024-07-29|1217.10
#2024-07-30|1218.78
#2024-07-31|1237.08
#2024-08-01|1238.29
#2024-08-02|1234.41
#2024-08-05|1207.78
#2024-08-06|1216.15
#2024-08-07|1214.03
#2024-08-08|1230.74
#2024-08-09|1232.33
#2024-08-12|1222.61
#2024-08-13|1232.97
#2024-08-14|1234.52
#2024-08-15|1222.93
#2024-08-16|1234.03
#2024-08-19|1244.80
#2024-08-20|1240.80
#2024-08-21|1241.27
#2024-08-22|1234.33
#2024-08-23|1249.61
#2024-08-26|1259.44
#2024-08-27|1262.08
#2024-08-28|1258.10
#2024-08-29|1249.57
#2024-08-30|1255.01
#2024-09-02|1255.01
#2024-09-03|1272.21
#2024-09-04|1254.99
#2024-09-05|1261.45
#2024-09-06|1258.08
#2024-09-09|1281.60
#2024-09-10|1288.42
#2024-09-11|1286.04
#2024-09-12|1300.65
#2024-09-13|1309.08
#2024-09-16|1324.97
#2024-09-17|1305.66
#2024-09-18|1302.21
#2024-09-19|1302.00
#2024-09-20|1305.83
#2024-09-23|1312.46
#2024-09-24|1324.25
#2024-09-25|1315.99
#2024-09-26|1322.05
#2024-09-27|1337.30
#2024-09-30|1340.53
#2024-10-01|1345.30
#2024-10-02|1345.50
#2024-10-03|1333.62
#2024-10-04|1332.99
#2024-10-07|1322.99
#2024-10-08|1332.70
#2024-10-09|1340.45
#2024-10-10|1323.04
#2024-10-11|1328.17
#2024-10-14|1337.68
#2024-10-15|1348.89
#2024-10-16|1356.64
#2024-10-17|1357.81
#2024-10-18|1359.78
#2024-10-21|1339.87
#2024-10-22|1327.10
#2024-10-23|1354.89
#2024-10-24|1356.00
#2024-10-25|1340.51
#2024-10-28|1348.36
#2024-10-29|1346.46
#2024-10-30|1343.01
#2024-10-31|1365.81
#2024-11-01|1362.38
#2024-11-04|1351.84
#2024-11-05|1360.48
#2024-11-06|1396.75
#2024-11-07|1375.41
#2024-11-08|1381.33
#2024-11-11|1387.16
#2024-11-12|1382.71
#2024-11-13|1393.10
#2024-11-14|1380.43
#2024-11-15|1383.95
#2024-11-18|1395.93
#2024-11-19|1379.77
#2024-11-20|1391.26
#2024-11-21|1399.80
#2024-11-22|1410.67
#2024-11-25|1414.66
#2024-11-26|1418.84
#2024-11-27|1422.81
#2024-11-28|1422.81
#2024-11-29|1428.40
#2024-12-02|1417.24
#2024-12-03|1429.57
#2024-12-04|1413.85
#2024-12-05|1421.54
#2024-12-06|1423.81
#2024-12-09|1359.47
#2024-12-10|1371.97
#2024-12-11|1371.61
#2024-12-12|1375.92
#2024-12-13|1376.09
#2024-12-16|1341.75
#2024-12-17|1329.60
#2024-12-18|1308.33
#2024-12-19|1299.98
#2024-12-20|1311.40
#2024-12-23|1311.25
#2024-12-24|1317.03
#2024-12-25|1317.03
#2024-12-26|1318.01
#2024-12-27|1311.64
#2024-12-30|1296.92
#2024-12-31|1303.58
#2025-01-01|1303.58
#2025-01-02|1305.86
#2025-01-03|1308.36
#2025-01-06|1292.02
#2025-01-07|1277.00
#2025-01-08|1283.37
#2025-01-09|1283.37
#2025-01-10|1258.52
#2025-01-13|1262.60
#2025-01-14|1269.16
#2025-01-15|1271.61
#2025-01-16|1274.09
#2025-01-17|1288.46
#2025-01-20|1288.46
#2025-01-21|1297.85
#2025-01-22|1295.13
#2025-01-23|1303.59
#2025-01-24|1314.55
#2025-01-27|1351.97
#2025-01-28|1347.77
#2025-01-29|1355.74
#2025-01-30|1307.18
#2025-01-31|1305.79
#2025-02-03|1318.19
#2025-02-04|1318.68
#2025-02-05|1334.50
#2025-02-06|1343.46
#2025-02-07|1341.98
#2025-02-10|1356.72
#2025-02-11|1375.83
#2025-02-12|1374.38
#2025-02-13|1398.50
#2025-02-14|1410.08
#2025-02-17|1410.08
#2025-02-18|1414.25
#2025-02-19|1424.11
#2025-02-20|1429.00
#2025-02-21|1435.21
#2025-02-24|1446.97
#2025-02-25|1445.06
#2025-02-26|1425.00
#2025-02-27|1433.92
#2025-02-28|1451.45
#2025-03-03|1467.78
#2025-03-04|1424.91
#2025-03-05|1426.15
#2025-03-06|1451.97
#2025-03-07|1485.22
#2025-03-10|1477.93
#2025-03-11|1417.18
#2025-03-12|1397.41
#2025-03-13|1410.41
#2025-03-14|1420.51
#2025-03-17|1432.63
#2025-03-18|1436.75
#2025-03-19|1437.19
#2025-03-20|1438.53
#2025-03-21|1445.81
#2025-03-24|1444.75
#2025-03-25|1453.67
#2025-03-26|1473.40
#2025-03-27|1492.87
#2025-03-28|1478.98
#2025-03-31|1487.59
#2025-04-01|1491.65
#2025-04-02|1480.53
#2025-04-03|1485.70
#2025-04-04|1387.42
#2025-04-07|1384.68
#2025-04-08|1366.15
#2025-04-09|1409.29
#2025-04-10|1400.60
#2025-04-11|1416.28
#2025-04-14|1436.05
#2025-04-15|1448.81
#2025-04-16|1417.46
#2025-04-17|1430.95
#2025-04-18|1430.95
#2025-04-21|1393.51
#2025-04-22|1416.97
#2025-04-23|1421.68
#2025-04-24|1419.89
#2025-04-25|1387.38
#2025-04-28|1402.41
#2025-04-29|1416.61
#2025-04-30|1440.70
#2025-05-01|1428.10
#2025-05-02|1437.87
#2025-05-05|1436.11
#2025-05-06|1458.64
#2025-05-07|1452.43
#2025-05-08|1436.02
#2025-05-09|1437.22
#2025-05-12|1422.07
#2025-05-13|1411.08
#2025-05-14|1405.23
#2025-05-15|1440.18
#2025-05-16|1456.82
#2025-05-19|1462.97
#2025-05-20|1458.23
#2025-05-21|1442.76
#2025-05-22|1428.42
#2025-05-23|1433.34
#2025-05-26|1433.34
#2025-05-27|1440.07
#2025-05-28|1433.64
#2025-05-29|1425.37
#2025-05-30|1442.75
#2025-06-02|1444.61
#2025-06-03|1445.42
#2025-06-04|1427.44
#2025-06-05|1435.74
#2025-06-06|1451.70
#2025-06-09|1438.17
#2025-06-10|1460.89
#2025-06-11|1444.99
#2025-06-12|1435.99
#2025-06-13|1428.11
#2025-06-16|1422.81
#2025-06-17|1397.45
#2025-06-18|1394.61
#2025-06-19|1394.61
#2025-06-20|1401.37
#2025-06-23|1420.97
#2025-06-24|1435.63
#2025-06-25|1422.81
#2025-06-26|1426.60
#2025-06-27|1436.51
#2025-06-30|1465.92
#2025-07-01|1478.90
#2025-07-02|1461.96
#2025-07-03|1468.62
#2025-07-04|1468.62
#2025-07-07|1453.12
#2025-07-08|1457.26
#2025-07-09|1441.97
#2025-07-10|1430.93
#2025-07-11|1411.23
#2025-07-14|1421.21
#2025-07-15|1403.06
#2025-07-16|1401.80
#2025-07-17|1401.56
#2025-07-18|1399.02
#2025-07-21|1430.61
#2025-07-22|1439.11
#2025-07-23|1448.39
#2025-07-24|1458.87
#2025-07-25|1425.10
#2025-07-28|1404.00
#2025-07-29|1394.74
#2025-07-30|1395.14
#2025-07-31|1395.54
#2025-08-01|1390.84
#2025-08-04|1395.10
#2025-08-05|1392.00
#2025-08-06|1382.00
#2025-08-07|1394.78
#2025-08-08|1398.36
#2025-08-11|1401.76
#2025-08-12|1418.06
#2025-08-13|1428.21
#2025-08-14|1429.31
#2025-08-15|1448.14
#2025-08-18|1450.87
#2025-08-19|1462.63
#2025-08-20|1464.11
#2025-08-21|1468.61
#2025-08-22|1454.34
#2025-08-25|1449.62
#2025-08-26|1440.05
#2025-08-27|1452.32
#2025-08-28|1443.78
#2025-08-29|1457.11
#2025-09-01|1457.11
#2025-09-02|1454.99
#2025-09-03|1448.42
#2025-09-04|1459.67
#2025-09-05|1462.10
#2025-09-08|1434.36
#2025-09-09|1441.04
#2025-09-10|1432.66
#2025-09-11|1443.82
#2025-09-12|1440.67
#2025-09-15|1434.23
#2025-09-16|1424.86
#2025-09-17|1436.89
#2025-09-18|1418.95
#2025-09-19|1413.90
#2025-09-22|1408.28
#2025-09-23|1411.77
#2025-09-24|1401.36
#2025-09-25|1403.23
#2025-09-26|1406.60
#2025-09-29|1399.52
#2025-09-30|1408.96
#2025-10-01|1389.17
#2025-10-02|1368.73
#2025-10-03|1377.62
#2025-10-06|1337.07
#2025-10-07|1338.78
#2025-10-08|1338.61
#2025-10-09|1324.23
#2025-10-10|1315.88
#2025-10-13|1306.18
#2025-10-14|1332.29
#2025-10-15|1324.98
#2025-10-16|1320.53
#2025-10-17|1329.39
#2025-10-20|1329.42
#2025-10-21|1326.67
#2025-10-22|1307.00
#2025-10-23|1271.79
#2025-10-24|1279.52
#2025-10-27|1294.19
#2025-10-28|1296.13
#2025-10-29|1282.14
#2025-10-30|1248.32
#2025-10-31|1261.07
#2025-11-03|1238.85
#2025-11-04|1242.89
#2025-11-05|1250.36
#2025-11-06|1242.96
#2025-11-07|1253.81
#2025-11-10|1247.98
#2025-11-11|1270.75
#2025-11-12|1283.24
#2025-11-13|1287.56
#2025-11-14|1282.79
#2025-11-17|1277.24
#2025-11-18|1280.20
#2025-11-19|1265.22
#2025-11-20|1261.95
#2025-11-21|1278.18
#2025-11-24|1254.70
#2025-11-25|1263.18
#2025-11-26|1264.88
#2025-11-27|1264.88
#2025-11-28|1273.89
#2025-12-01|1262.93
#2025-12-02|1266.36
#2025-12-03|1264.33
#2025-12-04|1268.29
#2025-12-05|1275.39
#2025-12-08|1254.28
#2025-12-09|1237.70
#2025-12-10|1234.02
#2025-12-11|1235.40
#2025-12-12|1241.40
#2025-12-15|1246.57
#2025-12-16|1257.61
#2025-12-17|1268.20
#2025-12-18|1263.65
#2025-12-19|1246.33
#2025-12-22|1246.75
#2025-12-23|1251.89
#2025-12-24|1263.58
#2025-12-25|1263.58
#2025-12-26|1266.60
#2025-12-29|1272.77
#2025-12-30|1276.82
#2025-12-31|1275.28
#2026-01-01|1275.28
#2026-01-02|1262.48
#2026-01-05|1266.81
#2026-01-06|1252.44
#2026-01-07|1245.25
#2026-01-08|1255.39
#2026-01-09|1257.31
#2026-01-12|1255.58
#2026-01-13|1226.05
#2026-01-14|1241.85
#2026-01-15|1235.28
#2026-01-16|1217.29
#2026-01-19|1217.29
#2026-01-20|1216.04
#2026-01-21|1224.35
#2026-01-22|1233.83
#2026-01-23|1235.38
#2026-01-26|1238.79
#2026-01-27|1217.03
#2026-01-28|1232.95
#2026-01-29|1263.51
#2026-01-30|1336.64
#2026-02-02|1336.08
#2026-02-03|1362.05
#2026-02-04|1386.87
#2026-02-05|1389.89
#2026-02-06|1379.36
#2026-02-09|1389.10
#2026-02-10|1406.75
#2026-02-11|1448.95
#2026-02-12|1457.89
#2026-02-13|1459.10
#2026-02-16|1459.10
#2026-02-17|1457.91
#2026-02-18|1430.94
#2026-02-19|1435.96
#2026-02-20|1442.41
#2026-02-23|1460.61
#2026-02-24|1463.82
#2026-02-25|1441.09
#2026-02-26|1426.42
#2026-02-27|1455.19
#2026-03-02|1450.85
#2026-03-03|1471.94
#2026-03-04|1491.14
#2026-03-05|1488.25
#2026-03-06|1487.54
#2026-03-09|1451.51
#2026-03-10|1457.94
#2026-03-11|1440.13
#2026-03-12|1437.92
#2026-03-13|1453.11
#2026-03-16|1448.56
#2026-03-17|1443.50
#2026-03-18|1405.39
#2026-03-19|1412.72
#2026-03-20|1428.15
#2026-03-23|1442.90
#2026-03-24|1451.88
#2026-03-25|1443.06
#2026-03-26|1446.20
#2026-03-27|1440.63
#2026-03-30|1444.09
#2026-03-31|1441.69
#2026-04-01|1414.07
#2026-04-02|1411.16
#2026-04-03|1411.16
#2026-04-06|1402.72
#2026-04-07|1398.35