Table Data - Nasdaq US Telecommunications Service Provider Large Mid Cap Total Return Index
| Title | Nasdaq US Telecommunications Service Provider Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB151020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB151020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 621.12 |
| 2001-04-02 | 615.65 |
| 2001-04-03 | 595.72 |
| 2001-04-04 | 599.53 |
| 2001-04-05 | 618.39 |
| 2001-04-06 | 606.26 |
| 2001-04-09 | 611.47 |
| 2001-04-10 | 625.56 |
| 2001-04-11 | 618.40 |
| 2001-04-12 | 622.75 |
| 2001-04-13 | . |
| 2001-04-16 | 628.77 |
| 2001-04-17 | 636.63 |
| 2001-04-18 | 635.26 |
| 2001-04-19 | 637.93 |
| 2001-04-20 | 626.77 |
| 2001-04-23 | 618.68 |
| 2001-04-24 | 620.57 |
| 2001-04-25 | 636.00 |
| 2001-04-26 | 638.77 |
| 2001-04-27 | 650.20 |
| 2001-04-30 | 643.47 |
| 2001-05-01 | 660.96 |
| 2001-05-02 | 655.60 |
| 2001-05-03 | 644.96 |
| 2001-05-04 | 645.71 |
| 2001-05-07 | 656.80 |
| 2001-05-08 | 645.82 |
| 2001-05-09 | 636.10 |
| 2001-05-10 | 636.04 |
| 2001-05-11 | 634.25 |
| 2001-05-14 | 639.21 |
| 2001-05-15 | 640.87 |
| 2001-05-16 | 654.86 |
| 2001-05-17 | 642.93 |
| 2001-05-18 | 650.55 |
| 2001-05-21 | 649.35 |
| 2001-05-22 | 641.35 |
| 2001-05-23 | 631.54 |
| 2001-05-24 | 634.37 |
| 2001-05-25 | 632.13 |
| 2001-05-28 | . |
| 2001-05-29 | 633.13 |
| 2001-05-30 | 623.63 |
| 2001-05-31 | 636.04 |
| 2001-06-01 | 632.41 |
| 2001-06-04 | 631.99 |
| 2001-06-05 | 638.41 |
| 2001-06-06 | 630.25 |
| 2001-06-07 | 624.15 |
| 2001-06-08 | 623.73 |
| 2001-06-11 | 627.25 |
| 2001-06-12 | 625.47 |
| 2001-06-13 | 620.91 |
| 2001-06-14 | 614.25 |
| 2001-06-15 | 604.43 |
| 2001-06-18 | 591.52 |
| 2001-06-19 | 593.70 |
| 2001-06-20 | 594.70 |
| 2001-06-21 | 598.97 |
| 2001-06-22 | 594.55 |
| 2001-06-25 | 589.65 |
| 2001-06-26 | 595.85 |
| 2001-06-27 | 593.23 |
| 2001-06-28 | 604.59 |
| 2001-06-29 | 613.49 |
| 2001-07-02 | 623.46 |
| 2001-07-03 | 622.80 |
| 2001-07-04 | . |
| 2001-07-05 | 618.97 |
| 2001-07-06 | 610.80 |
| 2001-07-09 | 624.56 |
| 2001-07-10 | 636.88 |
| 2001-07-11 | 645.77 |
| 2001-07-12 | 651.11 |
| 2001-07-13 | 646.24 |
| 2001-07-16 | 652.83 |
| 2001-07-17 | 660.19 |
| 2001-07-18 | 657.33 |
| 2001-07-19 | 663.20 |
| 2001-07-20 | 655.59 |
| 2001-07-23 | 641.27 |
| 2001-07-24 | 625.22 |
| 2001-07-25 | 649.35 |
| 2001-07-26 | 656.18 |
| 2001-07-27 | 654.59 |
| 2001-07-30 | 653.82 |
| 2001-07-31 | 648.37 |
| 2001-08-01 | 653.42 |
| 2001-08-02 | 643.17 |
| 2001-08-03 | 637.29 |
| 2001-08-06 | 633.63 |
| 2001-08-07 | 634.02 |
| 2001-08-08 | 623.58 |
| 2001-08-09 | 623.43 |
| 2001-08-10 | 635.36 |
| 2001-08-13 | 635.33 |
| 2001-08-14 | 637.14 |
| 2001-08-15 | 626.08 |
| 2001-08-16 | 630.59 |
| 2001-08-17 | 617.42 |
| 2001-08-20 | 628.58 |
| 2001-08-21 | 620.57 |
| 2001-08-22 | 611.14 |
| 2001-08-23 | 603.87 |
| 2001-08-24 | 611.40 |
| 2001-08-27 | 601.95 |
| 2001-08-28 | 597.84 |
| 2001-08-29 | 595.02 |
| 2001-08-30 | 592.00 |
| 2001-08-31 | 592.89 |
| 2001-09-03 | . |
| 2001-09-04 | 597.33 |
| 2001-09-05 | 597.31 |
| 2001-09-06 | 585.17 |
| 2001-09-07 | 576.57 |
| 2001-09-10 | 600.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 596.99 |
| 2001-09-18 | 618.92 |
| 2001-09-19 | 623.75 |
| 2001-09-20 | 625.13 |
| 2001-09-21 | 595.56 |
| 2001-09-24 | 609.96 |
| 2001-09-25 | 633.27 |
| 2001-09-26 | 633.09 |
| 2001-09-27 | 626.56 |
| 2001-09-28 | 635.40 |
| 2001-10-01 | 635.40 |
| 2001-10-02 | 641.89 |
| 2001-10-03 | 635.40 |
| 2001-10-04 | 628.78 |
| 2001-10-05 | 624.33 |
| 2001-10-08 | 630.73 |
| 2001-10-09 | 635.42 |
| 2001-10-10 | 638.98 |
| 2001-10-11 | 626.67 |
| 2001-10-12 | 619.77 |
| 2001-10-15 | 614.96 |
| 2001-10-16 | 608.02 |
| 2001-10-17 | 602.70 |
| 2001-10-18 | 593.55 |
| 2001-10-19 | 595.45 |
| 2001-10-22 | 581.31 |
| 2001-10-23 | 561.60 |
| 2001-10-24 | 560.24 |
| 2001-10-25 | 558.49 |
| 2001-10-26 | 563.05 |
| 2001-10-29 | 562.05 |
| 2001-10-30 | 548.31 |
| 2001-10-31 | 542.79 |
| 2001-11-01 | 550.76 |
| 2001-11-02 | 551.95 |
| 2001-11-05 | 555.74 |
| 2001-11-06 | 552.91 |
| 2001-11-07 | 546.61 |
| 2001-11-08 | 551.12 |
| 2001-11-09 | 554.67 |
| 2001-11-12 | 547.69 |
| 2001-11-13 | 547.07 |
| 2001-11-14 | 548.51 |
| 2001-11-15 | 567.35 |
| 2001-11-16 | 568.20 |
| 2001-11-19 | 569.50 |
| 2001-11-20 | 561.66 |
| 2001-11-21 | 558.78 |
| 2001-11-22 | . |
| 2001-11-23 | 560.97 |
| 2001-11-26 | 562.67 |
| 2001-11-27 | 552.38 |
| 2001-11-28 | 548.95 |
| 2001-11-29 | 549.86 |
| 2001-11-30 | 544.78 |
| 2001-12-03 | 549.64 |
| 2001-12-04 | 550.15 |
| 2001-12-05 | 553.77 |
| 2001-12-06 | 556.64 |
| 2001-12-07 | 546.40 |
| 2001-12-10 | 545.26 |
| 2001-12-11 | 543.88 |
| 2001-12-12 | 542.63 |
| 2001-12-13 | 543.41 |
| 2001-12-14 | 544.70 |
| 2001-12-17 | 559.89 |
| 2001-12-18 | 554.09 |
| 2001-12-19 | 556.84 |
| 2001-12-20 | 563.24 |
| 2001-12-21 | 557.42 |
| 2001-12-24 | 557.06 |
| 2001-12-25 | . |
| 2001-12-26 | 556.71 |
| 2001-12-27 | 563.61 |
| 2001-12-28 | 564.27 |
| 2001-12-31 | 558.67 |
| 2002-01-01 | . |
| 2002-01-02 | 570.26 |
| 2002-01-03 | 579.12 |
| 2002-01-04 | 579.92 |
| 2002-01-07 | 577.40 |
| 2002-01-08 | 578.68 |
| 2002-01-09 | 564.54 |
| 2002-01-10 | 568.03 |
| 2002-01-11 | 566.56 |
| 2002-01-14 | 567.98 |
| 2002-01-15 | 566.73 |
| 2002-01-16 | 557.79 |
| 2002-01-17 | 557.78 |
| 2002-01-18 | 551.64 |
| 2002-01-21 | . |
| 2002-01-22 | 542.13 |
| 2002-01-23 | 552.13 |
| 2002-01-24 | 549.68 |
| 2002-01-25 | 544.35 |
| 2002-01-28 | 549.22 |
| 2002-01-29 | 538.80 |
| 2002-01-30 | 535.16 |
| 2002-01-31 | 543.91 |
| 2002-02-01 | 537.96 |
| 2002-02-04 | 520.26 |
| 2002-02-05 | 514.48 |
| 2002-02-06 | 498.49 |
| 2002-02-07 | 507.60 |
| 2002-02-08 | 518.50 |
| 2002-02-11 | 517.06 |
| 2002-02-12 | 518.11 |
| 2002-02-13 | 521.96 |
| 2002-02-14 | 519.30 |
| 2002-02-15 | 515.61 |
| 2002-02-18 | . |
| 2002-02-19 | 509.58 |
| 2002-02-20 | 521.26 |
| 2002-02-21 | 503.99 |
| 2002-02-22 | 510.73 |
| 2002-02-25 | 524.81 |
| 2002-02-26 | 523.97 |
| 2002-02-27 | 526.69 |
| 2002-02-28 | 527.22 |
| 2002-03-01 | 542.77 |
| 2002-03-04 | 544.16 |
| 2002-03-05 | 537.68 |
| 2002-03-06 | 547.12 |
| 2002-03-07 | 540.49 |
| 2002-03-08 | 535.47 |
| 2002-03-11 | 538.66 |
| 2002-03-12 | 539.96 |
| 2002-03-13 | 538.85 |
| 2002-03-14 | 535.45 |
| 2002-03-15 | 537.86 |
| 2002-03-18 | 539.20 |
| 2002-03-19 | 539.20 |
| 2002-03-20 | 536.38 |
| 2002-03-21 | 532.44 |
| 2002-03-22 | 523.40 |
| 2002-03-25 | 519.72 |
| 2002-03-26 | 521.69 |
| 2002-03-27 | 518.14 |
| 2002-03-28 | 521.33 |
| 2002-03-29 | . |
| 2002-04-01 | 515.46 |
| 2002-04-02 | 513.96 |
| 2002-04-03 | 515.41 |
| 2002-04-04 | 515.82 |
| 2002-04-05 | 510.38 |
| 2002-04-08 | 503.36 |
| 2002-04-09 | 484.59 |
| 2002-04-10 | 489.87 |
| 2002-04-11 | 464.73 |
| 2002-04-12 | 472.24 |
| 2002-04-15 | 464.95 |
| 2002-04-16 | 493.00 |
| 2002-04-17 | 490.45 |
| 2002-04-18 | 481.75 |
| 2002-04-19 | 469.92 |
| 2002-04-22 | 452.60 |
| 2002-04-23 | 453.33 |
| 2002-04-24 | 456.94 |
| 2002-04-25 | 461.25 |
| 2002-04-26 | 453.25 |
| 2002-04-29 | 434.87 |
| 2002-04-30 | 442.34 |
| 2002-05-01 | 461.71 |
| 2002-05-02 | 457.64 |
| 2002-05-03 | 446.95 |
| 2002-05-06 | 439.85 |
| 2002-05-07 | 435.51 |
| 2002-05-08 | 455.65 |
| 2002-05-09 | 446.31 |
| 2002-05-10 | 434.98 |
| 2002-05-13 | 450.98 |
| 2002-05-14 | 463.29 |
| 2002-05-15 | 465.89 |
| 2002-05-16 | 480.11 |
| 2002-05-17 | 475.15 |
| 2002-05-20 | 470.31 |
| 2002-05-21 | 474.14 |
| 2002-05-22 | 475.82 |
| 2002-05-23 | 487.96 |
| 2002-05-24 | 475.91 |
| 2002-05-27 | . |
| 2002-05-28 | 481.88 |
| 2002-05-29 | 474.55 |
| 2002-05-30 | 473.08 |
| 2002-05-31 | 469.51 |
| 2002-06-03 | 458.94 |
| 2002-06-04 | 462.72 |
| 2002-06-05 | 461.57 |
| 2002-06-06 | 448.62 |
| 2002-06-07 | 453.50 |
| 2002-06-10 | 450.92 |
| 2002-06-11 | 438.81 |
| 2002-06-12 | 446.62 |
| 2002-06-13 | 443.43 |
| 2002-06-14 | 435.67 |
| 2002-06-17 | 445.96 |
| 2002-06-18 | 446.90 |
| 2002-06-19 | 425.28 |
| 2002-06-20 | 419.99 |
| 2002-06-21 | 424.70 |
| 2002-06-24 | 418.13 |
| 2002-06-25 | 408.13 |
| 2002-06-26 | 402.57 |
| 2002-06-27 | 410.39 |
| 2002-06-28 | 422.07 |
| 2002-07-01 | 406.82 |
| 2002-07-02 | 397.65 |
| 2002-07-03 | 404.75 |
| 2002-07-04 | . |
| 2002-07-05 | 419.75 |
| 2002-07-08 | 421.92 |
| 2002-07-09 | 410.76 |
| 2002-07-10 | 402.55 |
| 2002-07-11 | 414.02 |
| 2002-07-12 | 401.86 |
| 2002-07-15 | 401.67 |
| 2002-07-16 | 398.76 |
| 2002-07-17 | 396.07 |
| 2002-07-18 | 385.55 |
| 2002-07-19 | 368.91 |
| 2002-07-22 | 328.76 |
| 2002-07-23 | 312.74 |
| 2002-07-24 | 323.71 |
| 2002-07-25 | 326.60 |
| 2002-07-26 | 331.40 |
| 2002-07-29 | 342.91 |
| 2002-07-30 | 345.74 |
| 2002-07-31 | 368.63 |
| 2002-08-01 | 357.43 |
| 2002-08-02 | 360.02 |
| 2002-08-05 | 340.20 |
| 2002-08-06 | 341.15 |
| 2002-08-07 | 336.90 |
| 2002-08-08 | 346.02 |
| 2002-08-09 | 348.96 |
| 2002-08-12 | 350.46 |
| 2002-08-13 | 345.22 |
| 2002-08-14 | 363.14 |
| 2002-08-15 | 362.17 |
| 2002-08-16 | 371.76 |
| 2002-08-19 | 388.39 |
| 2002-08-20 | 372.94 |
| 2002-08-21 | 383.06 |
| 2002-08-22 | 382.51 |
| 2002-08-23 | 371.13 |
| 2002-08-26 | 378.03 |
| 2002-08-27 | 372.07 |
| 2002-08-28 | 363.72 |
| 2002-08-29 | 364.79 |
| 2002-08-30 | 357.30 |
| 2002-09-02 | . |
| 2002-09-03 | 334.34 |
| 2002-09-04 | 347.19 |
| 2002-09-05 | 339.40 |
| 2002-09-06 | 346.61 |
| 2002-09-09 | 350.28 |
| 2002-09-10 | 357.52 |
| 2002-09-11 | 367.98 |
| 2002-09-12 | 358.50 |
| 2002-09-13 | 354.38 |
| 2002-09-16 | 354.80 |
| 2002-09-17 | 352.21 |
| 2002-09-18 | 349.50 |
| 2002-09-19 | 338.42 |
| 2002-09-20 | 339.89 |
| 2002-09-23 | 336.62 |
| 2002-09-24 | 328.93 |
| 2002-09-25 | 330.83 |
| 2002-09-26 | 332.72 |
| 2002-09-27 | 315.47 |
| 2002-09-30 | 306.90 |
| 2002-10-01 | 324.35 |
| 2002-10-02 | 320.87 |
| 2002-10-03 | 337.48 |
| 2002-10-04 | 339.67 |
| 2002-10-07 | 329.93 |
| 2002-10-08 | 327.82 |
| 2002-10-09 | 326.98 |
| 2002-10-10 | 340.49 |
| 2002-10-11 | 360.39 |
| 2002-10-14 | 358.58 |
| 2002-10-15 | 372.95 |
| 2002-10-16 | 365.97 |
| 2002-10-17 | 379.64 |
| 2002-10-18 | 382.09 |
| 2002-10-21 | 386.82 |
| 2002-10-22 | 406.49 |
| 2002-10-23 | 398.57 |
| 2002-10-24 | 397.05 |
| 2002-10-25 | 394.17 |
| 2002-10-28 | 405.42 |
| 2002-10-29 | 394.83 |
| 2002-10-30 | 407.66 |
| 2002-10-31 | 401.27 |
| 2002-11-01 | 416.99 |
| 2002-11-04 | 426.59 |
| 2002-11-05 | 428.83 |
| 2002-11-06 | 425.21 |
| 2002-11-07 | 414.26 |
| 2002-11-08 | 419.60 |
| 2002-11-11 | 405.61 |
| 2002-11-12 | 407.45 |
| 2002-11-13 | 396.56 |
| 2002-11-14 | 400.82 |
| 2002-11-15 | 411.45 |
| 2002-11-18 | 407.92 |
| 2002-11-19 | 406.51 |
| 2002-11-20 | 419.86 |
| 2002-11-21 | 436.04 |
| 2002-11-22 | 433.84 |
| 2002-11-25 | 445.49 |
| 2002-11-26 | 432.34 |
| 2002-11-27 | 447.54 |
| 2002-11-28 | . |
| 2002-11-29 | 448.00 |
| 2002-12-02 | 444.64 |
| 2002-12-03 | 431.17 |
| 2002-12-04 | 428.81 |
| 2002-12-05 | 422.59 |
| 2002-12-06 | 429.71 |
| 2002-12-09 | 413.75 |
| 2002-12-10 | 413.10 |
| 2002-12-11 | 413.45 |
| 2002-12-12 | 412.39 |
| 2002-12-13 | 414.75 |
| 2002-12-16 | 429.95 |
| 2002-12-17 | 430.73 |
| 2002-12-18 | 426.67 |
| 2002-12-19 | 424.40 |
| 2002-12-20 | 435.18 |
| 2002-12-23 | 435.93 |
| 2002-12-24 | 430.74 |
| 2002-12-25 | . |
| 2002-12-26 | 432.71 |
| 2002-12-27 | 423.82 |
| 2002-12-30 | 423.68 |
| 2002-12-31 | 421.64 |
| 2003-01-01 | . |
| 2003-01-02 | 442.24 |
| 2003-01-03 | 443.76 |
| 2003-01-06 | 477.65 |
| 2003-01-07 | 470.83 |
| 2003-01-08 | 451.05 |
| 2003-01-09 | 450.97 |
| 2003-01-10 | 446.56 |
| 2003-01-13 | 448.62 |
| 2003-01-14 | 457.08 |
| 2003-01-15 | 445.16 |
| 2003-01-16 | 435.11 |
| 2003-01-17 | 425.12 |
| 2003-01-20 | . |
| 2003-01-21 | 415.90 |
| 2003-01-22 | 416.09 |
| 2003-01-23 | 392.41 |
| 2003-01-24 | 379.49 |
| 2003-01-27 | 381.45 |
| 2003-01-28 | 380.06 |
| 2003-01-29 | 386.08 |
| 2003-01-30 | 379.82 |
| 2003-01-31 | 390.40 |
| 2003-02-03 | 398.63 |
| 2003-02-04 | 399.79 |
| 2003-02-05 | 396.67 |
| 2003-02-06 | 390.91 |
| 2003-02-07 | 388.46 |
| 2003-02-10 | 385.70 |
| 2003-02-11 | 378.93 |
| 2003-02-12 | 370.16 |
| 2003-02-13 | 367.23 |
| 2003-02-14 | 378.32 |
| 2003-02-17 | . |
| 2003-02-18 | 383.90 |
| 2003-02-19 | 373.08 |
| 2003-02-20 | 351.74 |
| 2003-02-21 | 356.34 |
| 2003-02-24 | 354.43 |
| 2003-02-25 | 359.05 |
| 2003-02-26 | 352.29 |
| 2003-02-27 | 355.06 |
| 2003-02-28 | 352.41 |
| 2003-03-03 | 352.29 |
| 2003-03-04 | 346.96 |
| 2003-03-05 | 350.69 |
| 2003-03-06 | 341.62 |
| 2003-03-07 | 344.20 |
| 2003-03-10 | 329.28 |
| 2003-03-11 | 326.11 |
| 2003-03-12 | 332.17 |
| 2003-03-13 | 347.27 |
| 2003-03-14 | 351.69 |
| 2003-03-17 | 364.20 |
| 2003-03-18 | 361.78 |
| 2003-03-19 | 366.20 |
| 2003-03-20 | 364.11 |
| 2003-03-21 | 370.46 |
| 2003-03-24 | 356.49 |
| 2003-03-25 | 360.39 |
| 2003-03-26 | 361.21 |
| 2003-03-27 | 359.59 |
| 2003-03-28 | 355.85 |
| 2003-03-31 | 348.69 |
| 2003-04-01 | 360.86 |
| 2003-04-02 | 373.07 |
| 2003-04-03 | 362.92 |
| 2003-04-04 | 362.61 |
| 2003-04-07 | 361.82 |
| 2003-04-08 | 358.52 |
| 2003-04-09 | 351.81 |
| 2003-04-10 | 353.98 |
| 2003-04-11 | 350.64 |
| 2003-04-14 | 358.91 |
| 2003-04-15 | 356.58 |
| 2003-04-16 | 344.67 |
| 2003-04-17 | 348.22 |
| 2003-04-18 | . |
| 2003-04-21 | 342.46 |
| 2003-04-22 | 344.83 |
| 2003-04-23 | 373.85 |
| 2003-04-24 | 374.85 |
| 2003-04-25 | 371.27 |
| 2003-04-28 | 383.40 |
| 2003-04-29 | 383.74 |
| 2003-04-30 | 389.10 |
| 2003-05-01 | 388.56 |
| 2003-05-02 | 397.26 |
| 2003-05-05 | 390.23 |
| 2003-05-06 | 396.18 |
| 2003-05-07 | 390.83 |
| 2003-05-08 | 384.70 |
| 2003-05-09 | 393.29 |
| 2003-05-12 | 401.08 |
| 2003-05-13 | 400.48 |
| 2003-05-14 | 401.94 |
| 2003-05-15 | 402.50 |
| 2003-05-16 | 401.03 |
| 2003-05-19 | 393.62 |
| 2003-05-20 | 395.24 |
| 2003-05-21 | 394.83 |
| 2003-05-22 | 398.72 |
| 2003-05-23 | 408.24 |
| 2003-05-26 | . |
| 2003-05-27 | 412.46 |
| 2003-05-28 | 409.35 |
| 2003-05-29 | 407.23 |
| 2003-05-30 | 413.38 |
| 2003-06-02 | 419.07 |
| 2003-06-03 | 420.34 |
| 2003-06-04 | 426.59 |
| 2003-06-05 | 429.35 |
| 2003-06-06 | 426.68 |
| 2003-06-09 | 420.54 |
| 2003-06-10 | 423.21 |
| 2003-06-11 | 428.21 |
| 2003-06-12 | 430.30 |
| 2003-06-13 | 422.83 |
| 2003-06-16 | 429.35 |
| 2003-06-17 | 427.30 |
| 2003-06-18 | 429.80 |
| 2003-06-19 | 428.51 |
| 2003-06-20 | 437.48 |
| 2003-06-23 | 432.00 |
| 2003-06-24 | 435.99 |
| 2003-06-25 | 428.06 |
| 2003-06-26 | 432.75 |
| 2003-06-27 | 425.58 |
| 2003-06-30 | 423.94 |
| 2003-07-01 | 428.43 |
| 2003-07-02 | 437.38 |
| 2003-07-03 | 432.56 |
| 2003-07-04 | . |
| 2003-07-07 | 435.69 |
| 2003-07-08 | 435.45 |
| 2003-07-09 | 428.80 |
| 2003-07-10 | 417.87 |
| 2003-07-11 | 424.56 |
| 2003-07-14 | 418.40 |
| 2003-07-15 | 414.75 |
| 2003-07-16 | 406.22 |
| 2003-07-17 | 397.87 |
| 2003-07-18 | 403.58 |
| 2003-07-21 | 390.79 |
| 2003-07-22 | 400.75 |
| 2003-07-23 | 398.28 |
| 2003-07-24 | 392.05 |
| 2003-07-25 | 397.56 |
| 2003-07-28 | 404.34 |
| 2003-07-29 | 398.07 |
| 2003-07-30 | 396.48 |
| 2003-07-31 | 394.77 |
| 2003-08-01 | 393.28 |
| 2003-08-04 | 402.96 |
| 2003-08-05 | 394.31 |
| 2003-08-06 | 399.90 |
| 2003-08-07 | 395.51 |
| 2003-08-08 | 394.42 |
| 2003-08-11 | 395.90 |
| 2003-08-12 | 400.99 |
| 2003-08-13 | 394.97 |
| 2003-08-14 | 396.34 |
| 2003-08-15 | 396.56 |
| 2003-08-18 | 399.44 |
| 2003-08-19 | 400.79 |
| 2003-08-20 | 403.68 |
| 2003-08-21 | 404.43 |
| 2003-08-22 | 396.44 |
| 2003-08-25 | 392.23 |
| 2003-08-26 | 395.60 |
| 2003-08-27 | 393.25 |
| 2003-08-28 | 396.13 |
| 2003-08-29 | 394.25 |
| 2003-09-01 | . |
| 2003-09-02 | 396.27 |
| 2003-09-03 | 401.73 |
| 2003-09-04 | 404.19 |
| 2003-09-05 | 402.80 |
| 2003-09-08 | 401.35 |
| 2003-09-09 | 395.99 |
| 2003-09-10 | 400.47 |
| 2003-09-11 | 398.86 |
| 2003-09-12 | 400.67 |
| 2003-09-15 | 395.90 |
| 2003-09-16 | 400.24 |
| 2003-09-17 | 401.19 |
| 2003-09-18 | 408.11 |
| 2003-09-19 | 403.52 |
| 2003-09-22 | 398.75 |
| 2003-09-23 | 384.48 |
| 2003-09-24 | 376.55 |
| 2003-09-25 | 377.42 |
| 2003-09-26 | 376.64 |
| 2003-09-29 | 377.41 |
| 2003-09-30 | 376.72 |
| 2003-10-01 | 382.79 |
| 2003-10-02 | 382.37 |
| 2003-10-03 | 386.68 |
| 2003-10-06 | 388.32 |
| 2003-10-07 | 388.01 |
| 2003-10-08 | 382.78 |
| 2003-10-09 | 382.15 |
| 2003-10-10 | 381.55 |
| 2003-10-13 | 377.87 |
| 2003-10-14 | 374.38 |
| 2003-10-15 | 378.60 |
| 2003-10-16 | 383.07 |
| 2003-10-17 | 381.50 |
| 2003-10-20 | 387.17 |
| 2003-10-21 | 380.09 |
| 2003-10-22 | 384.22 |
| 2003-10-23 | 390.42 |
| 2003-10-24 | 393.60 |
| 2003-10-27 | 396.13 |
| 2003-10-28 | 395.39 |
| 2003-10-29 | 396.01 |
| 2003-10-30 | 395.79 |
| 2003-10-31 | 401.76 |
| 2003-11-03 | 401.95 |
| 2003-11-04 | 398.79 |
| 2003-11-05 | 395.12 |
| 2003-11-06 | 389.91 |
| 2003-11-07 | 387.41 |
| 2003-11-10 | 391.56 |
| 2003-11-11 | 392.28 |
| 2003-11-12 | 393.12 |
| 2003-11-13 | 388.29 |
| 2003-11-14 | 392.95 |
| 2003-11-17 | 392.60 |
| 2003-11-18 | 387.63 |
| 2003-11-19 | 386.37 |
| 2003-11-20 | 384.29 |
| 2003-11-21 | 388.99 |
| 2003-11-24 | 390.76 |
| 2003-11-25 | 395.58 |
| 2003-11-26 | 394.62 |
| 2003-11-27 | . |
| 2003-11-28 | 394.08 |
| 2003-12-01 | 394.92 |
| 2003-12-02 | 395.23 |
| 2003-12-03 | 392.77 |
| 2003-12-04 | 403.23 |
| 2003-12-05 | 405.53 |
| 2003-12-08 | 403.10 |
| 2003-12-09 | 399.11 |
| 2003-12-10 | 404.36 |
| 2003-12-11 | 408.36 |
| 2003-12-12 | 406.02 |
| 2003-12-15 | 407.72 |
| 2003-12-16 | 407.54 |
| 2003-12-17 | 411.64 |
| 2003-12-18 | 415.57 |
| 2003-12-19 | 415.32 |
| 2003-12-22 | 417.11 |
| 2003-12-23 | 416.93 |
| 2003-12-24 | 414.63 |
| 2003-12-25 | . |
| 2003-12-26 | 414.92 |
| 2003-12-29 | 422.98 |
| 2003-12-30 | 427.30 |
| 2003-12-31 | 429.12 |
| 2004-01-01 | . |
| 2004-01-02 | 430.43 |
| 2004-01-05 | 444.47 |
| 2004-01-06 | 449.37 |
| 2004-01-07 | 449.76 |
| 2004-01-08 | 456.97 |
| 2004-01-09 | 442.28 |
| 2004-01-12 | 449.37 |
| 2004-01-13 | 446.48 |
| 2004-01-14 | 450.16 |
| 2004-01-15 | 449.79 |
| 2004-01-16 | 448.84 |
| 2004-01-19 | . |
| 2004-01-20 | 454.04 |
| 2004-01-21 | 450.06 |
| 2004-01-22 | 449.50 |
| 2004-01-23 | 450.32 |
| 2004-01-26 | 453.77 |
| 2004-01-27 | 446.34 |
| 2004-01-28 | 440.34 |
| 2004-01-29 | 440.46 |
| 2004-01-30 | 437.45 |
| 2004-02-02 | 447.60 |
| 2004-02-03 | 443.88 |
| 2004-02-04 | 436.34 |
| 2004-02-05 | 438.36 |
| 2004-02-06 | 443.56 |
| 2004-02-09 | 441.91 |
| 2004-02-10 | 447.26 |
| 2004-02-11 | 451.94 |
| 2004-02-12 | 447.50 |
| 2004-02-13 | 443.01 |
| 2004-02-16 | . |
| 2004-02-17 | 447.47 |
| 2004-02-18 | 439.26 |
| 2004-02-19 | 432.03 |
| 2004-02-20 | 430.37 |
| 2004-02-23 | 429.25 |
| 2004-02-24 | 434.69 |
| 2004-02-25 | 433.97 |
| 2004-02-26 | 435.10 |
| 2004-02-27 | 434.66 |
| 2004-03-01 | 440.43 |
| 2004-03-02 | 452.00 |
| 2004-03-03 | 447.82 |
| 2004-03-04 | 449.84 |
| 2004-03-05 | 446.88 |
| 2004-03-08 | 448.46 |
| 2004-03-09 | 447.64 |
| 2004-03-10 | 435.29 |
| 2004-03-11 | 428.23 |
| 2004-03-12 | 431.52 |
| 2004-03-15 | 424.90 |
| 2004-03-16 | 425.93 |
| 2004-03-17 | 430.24 |
| 2004-03-18 | 430.71 |
| 2004-03-19 | 429.89 |
| 2004-03-22 | 421.16 |
| 2004-03-23 | 417.25 |
| 2004-03-24 | 414.79 |
| 2004-03-25 | 420.64 |
| 2004-03-26 | 419.60 |
| 2004-03-29 | 424.28 |
| 2004-03-30 | 425.94 |
| 2004-03-31 | 428.64 |
| 2004-04-01 | 431.26 |
| 2004-04-02 | 435.09 |
| 2004-04-05 | 438.79 |
| 2004-04-06 | 440.57 |
| 2004-04-07 | 434.25 |
| 2004-04-08 | 432.81 |
| 2004-04-09 | . |
| 2004-04-12 | 434.61 |
| 2004-04-13 | 429.93 |
| 2004-04-14 | 428.31 |
| 2004-04-15 | 428.47 |
| 2004-04-16 | 426.64 |
| 2004-04-19 | 429.97 |
| 2004-04-20 | 429.51 |
| 2004-04-21 | 432.87 |
| 2004-04-22 | 436.09 |
| 2004-04-23 | 436.50 |
| 2004-04-26 | 437.29 |
| 2004-04-27 | 434.89 |
| 2004-04-28 | 432.41 |
| 2004-04-29 | 433.24 |
| 2004-04-30 | 429.11 |
| 2004-05-03 | 430.63 |
| 2004-05-04 | 431.86 |
| 2004-05-05 | 434.03 |
| 2004-05-06 | 431.75 |
| 2004-05-07 | 422.77 |
| 2004-05-10 | 416.80 |
| 2004-05-11 | 417.35 |
| 2004-05-12 | 417.97 |
| 2004-05-13 | 420.70 |
| 2004-05-14 | 418.73 |
| 2004-05-17 | 412.78 |
| 2004-05-18 | 416.30 |
| 2004-05-19 | 416.10 |
| 2004-05-20 | 415.62 |
| 2004-05-21 | 416.17 |
| 2004-05-24 | 412.23 |
| 2004-05-25 | 412.44 |
| 2004-05-26 | 404.75 |
| 2004-05-27 | 410.26 |
| 2004-05-28 | 407.12 |
| 2004-05-31 | . |
| 2004-06-01 | 406.56 |
| 2004-06-02 | 409.71 |
| 2004-06-03 | 406.33 |
| 2004-06-04 | 408.71 |
| 2004-06-07 | 414.92 |
| 2004-06-08 | 416.36 |
| 2004-06-09 | 419.03 |
| 2004-06-10 | 422.04 |
| 2004-06-11 | . |
| 2004-06-14 | 417.79 |
| 2004-06-15 | 418.12 |
| 2004-06-16 | 416.56 |
| 2004-06-17 | 417.35 |
| 2004-06-18 | 419.19 |
| 2004-06-21 | 415.34 |
| 2004-06-22 | 412.05 |
| 2004-06-23 | 414.89 |
| 2004-06-24 | 408.80 |
| 2004-06-25 | 410.63 |
| 2004-06-28 | 413.39 |
| 2004-06-29 | 415.55 |
| 2004-06-30 | 417.27 |
| 2004-07-01 | 415.94 |
| 2004-07-02 | 415.68 |
| 2004-07-05 | . |
| 2004-07-06 | 414.67 |
| 2004-07-07 | 417.19 |
| 2004-07-08 | 411.85 |
| 2004-07-09 | 413.66 |
| 2004-07-12 | 417.88 |
| 2004-07-13 | 414.45 |
| 2004-07-14 | 415.29 |
| 2004-07-15 | 409.25 |
| 2004-07-16 | 408.59 |
| 2004-07-19 | 407.81 |
| 2004-07-20 | 410.64 |
| 2004-07-21 | 407.59 |
| 2004-07-22 | 411.33 |
| 2004-07-23 | 418.11 |
| 2004-07-26 | 429.14 |
| 2004-07-27 | 440.04 |
| 2004-07-28 | 444.45 |
| 2004-07-29 | 444.62 |
| 2004-07-30 | 441.59 |
| 2004-08-02 | 444.17 |
| 2004-08-03 | 444.29 |
| 2004-08-04 | 443.50 |
| 2004-08-05 | 436.24 |
| 2004-08-06 | 431.41 |
| 2004-08-09 | 431.94 |
| 2004-08-10 | 438.57 |
| 2004-08-11 | 440.68 |
| 2004-08-12 | 437.75 |
| 2004-08-13 | 437.48 |
| 2004-08-16 | 441.70 |
| 2004-08-17 | 440.14 |
| 2004-08-18 | 442.72 |
| 2004-08-19 | 442.21 |
| 2004-08-20 | 444.44 |
| 2004-08-23 | 443.78 |
| 2004-08-24 | 441.99 |
| 2004-08-25 | 442.46 |
| 2004-08-26 | 442.07 |
| 2004-08-27 | 443.46 |
| 2004-08-30 | 443.54 |
| 2004-08-31 | 445.95 |
| 2004-09-01 | 448.40 |
| 2004-09-02 | 452.73 |
| 2004-09-03 | 453.17 |
| 2004-09-06 | . |
| 2004-09-07 | 458.98 |
| 2004-09-08 | 456.31 |
| 2004-09-09 | 454.92 |
| 2004-09-10 | 457.11 |
| 2004-09-13 | 459.82 |
| 2004-09-14 | 461.41 |
| 2004-09-15 | 454.33 |
| 2004-09-16 | 459.76 |
| 2004-09-17 | 461.98 |
| 2004-09-20 | 459.02 |
| 2004-09-21 | 460.72 |
| 2004-09-22 | 457.94 |
| 2004-09-23 | 455.65 |
| 2004-09-24 | 456.53 |
| 2004-09-27 | 452.82 |
| 2004-09-28 | 452.84 |
| 2004-09-29 | 453.81 |
| 2004-09-30 | 452.29 |
| 2004-10-01 | 459.46 |
| 2004-10-04 | 468.20 |
| 2004-10-05 | 471.03 |
| 2004-10-06 | 476.06 |
| 2004-10-07 | 473.09 |
| 2004-10-08 | 470.04 |
| 2004-10-11 | 471.57 |
| 2004-10-12 | 474.16 |
| 2004-10-13 | 470.53 |
| 2004-10-14 | 466.91 |
| 2004-10-15 | 470.44 |
| 2004-10-18 | 471.90 |
| 2004-10-19 | 465.95 |
| 2004-10-20 | 464.48 |
| 2004-10-21 | 461.07 |
| 2004-10-22 | 451.59 |
| 2004-10-25 | 449.81 |
| 2004-10-26 | 450.26 |
| 2004-10-27 | 454.31 |
| 2004-10-28 | 456.52 |
| 2004-10-29 | 456.30 |
| 2004-11-01 | 462.51 |
| 2004-11-02 | 461.25 |
| 2004-11-03 | 465.15 |
| 2004-11-04 | 471.58 |
| 2004-11-05 | 473.84 |
| 2004-11-08 | 475.14 |
| 2004-11-09 | 475.23 |
| 2004-11-10 | 473.31 |
| 2004-11-11 | 478.44 |
| 2004-11-12 | 485.57 |
| 2004-11-15 | 482.45 |
| 2004-11-16 | 480.04 |
| 2004-11-17 | 480.52 |
| 2004-11-18 | 480.82 |
| 2004-11-19 | 476.54 |
| 2004-11-22 | 473.52 |
| 2004-11-23 | 472.50 |
| 2004-11-24 | 471.71 |
| 2004-11-25 | . |
| 2004-11-26 | 473.67 |
| 2004-11-29 | 473.74 |
| 2004-11-30 | 472.80 |
| 2004-12-01 | 481.69 |
| 2004-12-02 | 486.93 |
| 2004-12-03 | 485.07 |
| 2004-12-06 | 483.64 |
| 2004-12-07 | 480.06 |
| 2004-12-08 | 478.20 |
| 2004-12-09 | 479.20 |
| 2004-12-10 | 479.29 |
| 2004-12-13 | 485.88 |
| 2004-12-14 | 487.31 |
| 2004-12-15 | 482.58 |
| 2004-12-16 | 482.07 |
| 2004-12-17 | 483.89 |
| 2004-12-20 | 484.48 |
| 2004-12-21 | 487.17 |
| 2004-12-22 | 487.31 |
| 2004-12-23 | 486.87 |
| 2004-12-24 | . |
| 2004-12-27 | 485.99 |
| 2004-12-28 | 487.40 |
| 2004-12-29 | 486.52 |
| 2004-12-30 | 485.61 |
| 2004-12-31 | 483.83 |
| 2005-01-03 | 481.66 |
| 2005-01-04 | 474.93 |
| 2005-01-05 | 475.02 |
| 2005-01-06 | 476.24 |
| 2005-01-07 | 475.30 |
| 2005-01-10 | 471.58 |
| 2005-01-11 | 467.79 |
| 2005-01-12 | 467.88 |
| 2005-01-13 | 460.44 |
| 2005-01-14 | 458.96 |
| 2005-01-17 | . |
| 2005-01-18 | 466.00 |
| 2005-01-19 | 459.69 |
| 2005-01-20 | 454.74 |
| 2005-01-21 | 454.91 |
| 2005-01-24 | 455.89 |
| 2005-01-25 | 450.84 |
| 2005-01-26 | 454.38 |
| 2005-01-27 | 448.86 |
#2005-01-28| 450.08
#2005-01-31| 449.09
#2005-02-01| 452.67
#2005-02-02| 455.25
#2005-02-03| 457.61
#2005-02-04| 464.45
#2005-02-07| 460.64
#2005-02-08| 459.98
#2005-02-09| 454.38
#2005-02-10| 450.42
#2005-02-11| 453.42
#2005-02-14| 452.88
#2005-02-15| 454.67
#2005-02-16| 453.30
#2005-02-17| 447.37
#2005-02-18| 446.75
#2005-02-21| .
#2005-02-22| 445.06
#2005-02-23| 448.59
#2005-02-24| 450.11
#2005-02-25| 453.02
#2005-02-28| 450.74
#2005-03-01| 455.86
#2005-03-02| 456.39
#2005-03-03| 455.82
#2005-03-04| 457.58
#2005-03-07| 457.63
#2005-03-08| 452.62
#2005-03-09| 452.12
#2005-03-10| 453.44
#2005-03-11| 451.92
#2005-03-14| 453.64
#2005-03-15| 447.89
#2005-03-16| 442.94
#2005-03-17| 441.77
#2005-03-18| 441.02
#2005-03-21| 439.66
#2005-03-22| 434.79
#2005-03-23| 439.59
#2005-03-24| 438.07
#2005-03-25| .
#2005-03-28| 439.12
#2005-03-29| 437.79
#2005-03-30| 443.94
#2005-03-31| 446.42
#2005-04-01| 443.66
#2005-04-04| 449.12
#2005-04-05| 452.78
#2005-04-06| 453.28
#2005-04-07| 455.09
#2005-04-08| 452.88
#2005-04-11| 451.71
#2005-04-12| 454.42
#2005-04-13| 450.91
#2005-04-14| 448.54
#2005-04-15| 437.97
#2005-04-18| 438.57
#2005-04-19| 439.62
#2005-04-20| 436.13
#2005-04-21| 442.21
#2005-04-22| 441.22
#2005-04-25| 443.33
#2005-04-26| 440.90
#2005-04-27| 449.17
#2005-04-28| 447.67
#2005-04-29| 451.88
#2005-05-02| 446.47
#2005-05-03| 446.00
#2005-05-04| 446.89
#2005-05-05| 443.57
#2005-05-06| 443.85
#2005-05-09| 444.25
#2005-05-10| 441.68
#2005-05-11| 441.72
#2005-05-12| 440.27
#2005-05-13| 437.62
#2005-05-16| 442.47
#2005-05-17| 444.33
#2005-05-18| 447.99
#2005-05-19| 450.63
#2005-05-20| 450.30
#2005-05-23| 451.55
#2005-05-24| 450.20
#2005-05-25| 450.92
#2005-05-26| 453.26
#2005-05-27| 454.28
#2005-05-30| .
#2005-05-31| 453.55
#2005-06-01| 453.52
#2005-06-02| 454.23
#2005-06-03| 453.71
#2005-06-06| 451.76
#2005-06-07| 452.99
#2005-06-08| 454.42
#2005-06-09| 452.94
#2005-06-10| 455.14
#2005-06-13| 458.63
#2005-06-14| 458.05
#2005-06-15| 459.64
#2005-06-16| 458.05
#2005-06-17| 460.19
#2005-06-20| 460.88
#2005-06-21| 457.97
#2005-06-22| 457.55
#2005-06-23| 453.50
#2005-06-24| 451.25
#2005-06-27| 450.62
#2005-06-28| 454.29
#2005-06-29| 457.20
#2005-06-30| 455.19
#2005-07-01| 456.68
#2005-07-04| .
#2005-07-05| 459.43
#2005-07-06| 456.87
#2005-07-07| 454.63
#2005-07-08| 458.15
#2005-07-11| 459.86
#2005-07-12| 459.90
#2005-07-13| 462.26
#2005-07-14| 464.71
#2005-07-15| 464.43
#2005-07-18| 459.26
#2005-07-19| 460.39
#2005-07-20| 460.58
#2005-07-21| 457.68
#2005-07-22| 458.56
#2005-07-25| 458.36
#2005-07-26| 460.95
#2005-07-27| 466.98
#2005-07-28| 471.83
#2005-07-29| 469.12
#2005-08-01| 468.43
#2005-08-02| 468.52
#2005-08-03| 472.45
#2005-08-04| 468.93
#2005-08-05| 465.86
#2005-08-08| 462.30
#2005-08-09| 464.70
#2005-08-10| 463.59
#2005-08-11| 465.21
#2005-08-12| 461.31
#2005-08-15| 461.42
#2005-08-16| 459.60
#2005-08-17| 460.70
#2005-08-18| 457.92
#2005-08-19| 459.06
#2005-08-22| 459.36
#2005-08-23| 461.09
#2005-08-24| 455.01
#2005-08-25| 453.74
#2005-08-26| 451.04
#2005-08-29| 451.79
#2005-08-30| 450.30
#2005-08-31| 455.71
#2005-09-01| 454.81
#2005-09-02| 452.09
#2005-09-05| .
#2005-09-06| 457.81
#2005-09-07| 455.50
#2005-09-08| 453.34
#2005-09-09| 455.46
#2005-09-12| 453.36
#2005-09-13| 452.01
#2005-09-14| 450.20
#2005-09-15| 450.99
#2005-09-16| 456.53
#2005-09-19| 452.44
#2005-09-20| 449.04
#2005-09-21| 445.06
#2005-09-22| 445.74
#2005-09-23| 446.99
#2005-09-26| 446.02
#2005-09-27| 443.22
#2005-09-28| 448.77
#2005-09-29| 448.21
#2005-09-30| 451.71
#2005-10-03| 449.86
#2005-10-04| 447.75
#2005-10-05| 443.69
#2005-10-06| 438.85
#2005-10-07| 433.89
#2005-10-10| 432.33
#2005-10-11| 427.65
#2005-10-12| 425.58
#2005-10-13| 425.13
#2005-10-14| 425.49
#2005-10-17| 422.92
#2005-10-18| 421.52
#2005-10-19| 425.07
#2005-10-20| 423.44
#2005-10-21| 430.17
#2005-10-24| 438.11
#2005-10-25| 441.15
#2005-10-26| 440.91
#2005-10-27| 441.55
#2005-10-28| 447.99
#2005-10-31| 448.37
#2005-11-01| 446.02
#2005-11-02| 449.37
#2005-11-03| 442.93
#2005-11-04| 444.53
#2005-11-07| 441.24
#2005-11-08| 443.29
#2005-11-09| 444.59
#2005-11-10| 448.79
#2005-11-11| 450.86
#2005-11-14| 450.57
#2005-11-15| 447.31
#2005-11-16| 449.03
#2005-11-17| 456.45
#2005-11-18| 459.68
#2005-11-21| 459.92
#2005-11-22| 462.80
#2005-11-23| 463.81
#2005-11-24| .
#2005-11-25| 465.68
#2005-11-28| 468.85
#2005-11-29| 467.79
#2005-11-30| 464.93
#2005-12-01| 470.44
#2005-12-02| 467.80
#2005-12-05| 468.58
#2005-12-06| 467.86
#2005-12-07| 466.12
#2005-12-08| 462.98
#2005-12-09| 463.87
#2005-12-12| 461.78
#2005-12-13| 463.94
#2005-12-14| 461.93
#2005-12-15| 462.62
#2005-12-16| 463.25
#2005-12-19| 462.37
#2005-12-20| 459.15
#2005-12-21| 457.71
#2005-12-22| 460.09
#2005-12-23| 459.36
#2005-12-26| .
#2005-12-27| 458.94
#2005-12-28| 457.22
#2005-12-29| 457.15
#2005-12-30| 455.13
#2006-01-02| .
#2006-01-03| 458.94
#2006-01-04| 464.29
#2006-01-05| 466.57
#2006-01-06| 471.19
#2006-01-09| 473.12
#2006-01-10| 471.88
#2006-01-11| 476.46
#2006-01-12| 474.45
#2006-01-13| 475.75
#2006-01-16| .
#2006-01-17| 469.43
#2006-01-18| 467.99
#2006-01-19| 470.73
#2006-01-20| 464.73
#2006-01-23| 463.45
#2006-01-24| 465.38
#2006-01-25| 473.56
#2006-01-26| 480.84
#2006-01-27| 486.47
#2006-01-30| 487.58
#2006-01-31| 484.98
#2006-02-01| 491.04
#2006-02-02| 489.27
#2006-02-03| 493.54
#2006-02-06| 494.93
#2006-02-07| 492.41
#2006-02-08| 499.93
#2006-02-09| 500.32
#2006-02-10| 507.45
#2006-02-13| 507.00
#2006-02-14| 517.12
#2006-02-15| 520.37
#2006-02-16| 526.97
#2006-02-17| 528.20
#2006-02-20| .
#2006-02-21| 525.43
#2006-02-22| 525.08
#2006-02-23| 522.52
#2006-02-24| 518.65
#2006-02-27| 521.78
#2006-02-28| 518.74
#2006-03-01| 525.88
#2006-03-02| 527.28
#2006-03-03| 522.23
#2006-03-06| 526.91
#2006-03-07| 518.36
#2006-03-08| 521.41
#2006-03-09| 523.74
#2006-03-10| 529.54
#2006-03-13| 529.93
#2006-03-14| 533.53
#2006-03-15| 534.10
#2006-03-16| 533.85
#2006-03-17| 531.17
#2006-03-20| 527.83
#2006-03-21| 526.43
#2006-03-22| 531.65
#2006-03-23| 533.08
#2006-03-24| 538.85
#2006-03-27| 538.17
#2006-03-28| 533.12
#2006-03-29| 538.18
#2006-03-30| 532.19
#2006-03-31| 530.47
#2006-04-03| 531.78
#2006-04-04| 535.23
#2006-04-05| 533.94
#2006-04-06| 528.59
#2006-04-07| 524.66
#2006-04-10| 521.55
#2006-04-11| 514.57
#2006-04-12| 514.33
#2006-04-13| 512.55
#2006-04-14| .
#2006-04-17| 509.01
#2006-04-18| 519.05
#2006-04-19| 514.40
#2006-04-20| 509.16
#2006-04-21| 508.31
#2006-04-24| 508.58
#2006-04-25| 511.37
#2006-04-26| 520.62
#2006-04-27| 524.67
#2006-04-28| 521.14
#2006-05-01| 521.00
#2006-05-02| 520.48
#2006-05-03| 517.80
#2006-05-04| 517.33
#2006-05-05| 518.93
#2006-05-08| 521.05
#2006-05-09| 522.44
#2006-05-10| 517.70
#2006-05-11| 513.98
#2006-05-12| 506.69
#2006-05-15| 507.29
#2006-05-16| 508.38
#2006-05-17| 494.48
#2006-05-18| 487.79
#2006-05-19| 498.07
#2006-05-22| 496.45
#2006-05-23| 498.14
#2006-05-24| 499.89
#2006-05-25| 506.34
#2006-05-26| 513.94
#2006-05-29| .
#2006-05-30| 505.14
#2006-05-31| 510.28
#2006-06-01| 525.05
#2006-06-02| 522.94
#2006-06-05| 518.64
#2006-06-06| 521.36
#2006-06-07| 520.24
#2006-06-08| 519.30
#2006-06-09| 518.29
#2006-06-12| 515.76
#2006-06-13| 519.47
#2006-06-14| 522.56
#2006-06-15| 532.65
#2006-06-16| 535.69
#2006-06-19| 533.09
#2006-06-20| 532.21
#2006-06-21| 530.96
#2006-06-22| 529.06
#2006-06-23| 530.65
#2006-06-26| 530.10
#2006-06-27| 527.98
#2006-06-28| 531.07
#2006-06-29| 539.23
#2006-06-30| 543.55
#2006-07-03| 544.46
#2006-07-04| .
#2006-07-05| 542.11
#2006-07-06| 544.30
#2006-07-07| 543.01
#2006-07-10| 539.88
#2006-07-11| 536.29
#2006-07-12| 532.13
#2006-07-13| 520.82
#2006-07-14| 520.69
#2006-07-17| 522.92
#2006-07-18| 524.27
#2006-07-19| 535.52
#2006-07-20| 531.83
#2006-07-21| 529.16
#2006-07-24| 540.37
#2006-07-25| 554.55
#2006-07-26| 563.46
#2006-07-27| 565.67
#2006-07-28| 572.33
#2006-07-31| 571.62
#2006-08-01| 568.00
#2006-08-02| 579.83
#2006-08-03| 583.13
#2006-08-04| 583.85
#2006-08-07| 579.60
#2006-08-08| 580.25
#2006-08-09| 576.63
#2006-08-10| 577.19
#2006-08-11| 577.93
#2006-08-14| 574.13
#2006-08-15| 581.77
#2006-08-16| 580.89
#2006-08-17| 582.36
#2006-08-18| 584.59
#2006-08-21| 585.51
#2006-08-22| 586.81
#2006-08-23| 584.39
#2006-08-24| 585.77
#2006-08-25| 587.74
#2006-08-28| 593.89
#2006-08-29| 598.86
#2006-08-30| 599.49
#2006-08-31| 597.41
#2006-09-01| 604.33
#2006-09-04| .
#2006-09-05| 605.27
#2006-09-06| 603.78
#2006-09-07| 599.89
#2006-09-08| 600.77
#2006-09-11| 604.50
#2006-09-12| 610.50
#2006-09-13| 610.39
#2006-09-14| 616.30
#2006-09-15| 610.22
#2006-09-18| 604.83
#2006-09-19| 605.85
#2006-09-20| 617.20
#2006-09-21| 621.17
#2006-09-22| 628.76
#2006-09-25| 638.07
#2006-09-26| 639.27
#2006-09-27| 623.47
#2006-09-28| 621.38
#2006-09-29| 625.15
#2006-10-02| 620.91
#2006-10-03| 626.10
#2006-10-04| 630.75
#2006-10-05| 622.78
#2006-10-06| 620.44
#2006-10-09| 623.80
#2006-10-10| 629.16
#2006-10-11| 630.80
#2006-10-12| 640.95
#2006-10-13| 641.70
#2006-10-16| 635.02
#2006-10-17| 635.24
#2006-10-18| 632.97
#2006-10-19| 644.97
#2006-10-20| 655.72
#2006-10-23| 659.72
#2006-10-24| 659.27
#2006-10-25| 657.76
#2006-10-26| 660.49
#2006-10-27| 659.24
#2006-10-30| 651.01
#2006-10-31| 649.70
#2006-11-01| 643.30
#2006-11-02| 646.30
#2006-11-03| 641.19
#2006-11-06| 649.61
#2006-11-07| 650.32
#2006-11-08| 648.50
#2006-11-09| 634.30
#2006-11-10| 627.43
#2006-11-13| 628.11
#2006-11-14| 629.03
#2006-11-15| 621.98
#2006-11-16| 621.14
#2006-11-17| 630.69
#2006-11-20| 629.23
#2006-11-21| 626.14
#2006-11-22| 623.06
#2006-11-23| .
#2006-11-24| 622.99
#2006-11-27| 618.47
#2006-11-28| 621.84
#2006-11-29| 632.80
#2006-11-30| 639.32
#2006-12-01| 638.59
#2006-12-04| 644.03
#2006-12-05| 646.77
#2006-12-06| 649.37
#2006-12-07| 648.26
#2006-12-08| 653.97
#2006-12-11| 658.58
#2006-12-12| 663.76
#2006-12-13| 662.87
#2006-12-14| 666.00
#2006-12-15| 668.72
#2006-12-18| 665.55
#2006-12-19| 661.43
#2006-12-20| 660.63
#2006-12-21| 665.35
#2006-12-22| 662.63
#2006-12-25| .
#2006-12-26| 664.87
#2006-12-27| 672.09
#2006-12-28| 673.99
#2006-12-29| 676.02
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 673.30
#2007-01-04| 669.45
#2007-01-05| 660.72
#2007-01-08| 662.09
#2007-01-09| 664.33
#2007-01-10| 663.26
#2007-01-11| 671.69
#2007-01-12| 676.35
#2007-01-15| .
#2007-01-16| 675.78
#2007-01-17| 671.65
#2007-01-18| 680.93
#2007-01-19| 679.80
#2007-01-22| 680.43
#2007-01-23| 683.93
#2007-01-24| 700.26
#2007-01-25| 696.14
#2007-01-26| 696.46
#2007-01-29| 697.30
#2007-01-30| 706.57
#2007-01-31| 711.35
#2007-02-01| 708.89
#2007-02-02| 713.03
#2007-02-05| 710.52
#2007-02-06| 708.21
#2007-02-07| 706.93
#2007-02-08| 706.63
#2007-02-09| 699.79
#2007-02-12| 697.84
#2007-02-13| 703.75
#2007-02-14| 709.43
#2007-02-15| 710.01
#2007-02-16| 713.20
#2007-02-19| .
#2007-02-20| 710.23
#2007-02-21| 709.83
#2007-02-22| 710.24
#2007-02-23| 709.49
#2007-02-26| 715.05
#2007-02-27| 686.78
#2007-02-28| 700.08
#2007-03-01| 695.97
#2007-03-02| 687.91
#2007-03-05| 676.61
#2007-03-06| 682.95
#2007-03-07| 672.98
#2007-03-08| 688.68
#2007-03-09| 689.85
#2007-03-12| 695.37
#2007-03-13| 691.01
#2007-03-14| 691.67
#2007-03-15| 690.28
#2007-03-16| 690.23
#2007-03-19| 699.53
#2007-03-20| 704.08
#2007-03-21| 718.02
#2007-03-22| 722.62
#2007-03-23| 722.26
#2007-03-26| 722.56
#2007-03-27| 723.71
#2007-03-28| 715.70
#2007-03-29| 720.32
#2007-03-30| 725.27
#2007-04-02| 725.21
#2007-04-03| 729.99
#2007-04-04| 724.12
#2007-04-05| 730.73
#2007-04-06| .
#2007-04-09| 731.14
#2007-04-10| 731.09
#2007-04-11| 722.21
#2007-04-12| 720.59
#2007-04-13| 723.12
#2007-04-16| 730.45
#2007-04-17| 727.03
#2007-04-18| 724.58
#2007-04-19| 729.21
#2007-04-20| 737.77
#2007-04-23| 734.69
#2007-04-24| 727.51
#2007-04-25| 729.29
#2007-04-26| 728.11
#2007-04-27| 724.17
#2007-04-30| 724.80
#2007-05-01| 727.40
#2007-05-02| 733.04
#2007-05-03| 743.87
#2007-05-04| 748.86
#2007-05-07| 751.01
#2007-05-08| 747.25
#2007-05-09| 751.99
#2007-05-10| 742.23
#2007-05-11| 753.62
#2007-05-14| 759.42
#2007-05-15| 767.62
#2007-05-16| 777.44
#2007-05-17| 775.54
#2007-05-18| 776.75
#2007-05-21| 772.79
#2007-05-22| 772.54
#2007-05-23| 772.97
#2007-05-24| 770.00
#2007-05-25| 774.59
#2007-05-28| .
#2007-05-29| 775.53
#2007-05-30| 785.94
#2007-05-31| 788.21
#2007-06-01| 776.82
#2007-06-04| 780.65
#2007-06-05| 774.32
#2007-06-06| 772.41
#2007-06-07| 758.96
#2007-06-08| 771.58
#2007-06-11| 770.21
#2007-06-12| 755.65
#2007-06-13| 765.32
#2007-06-14| 774.02
#2007-06-15| 770.36
#2007-06-18| 765.74
#2007-06-19| 771.26
#2007-06-20| 759.90
#2007-06-21| 761.35
#2007-06-22| 749.03
#2007-06-25| 750.58
#2007-06-26| 749.66
#2007-06-27| 757.45
#2007-06-28| 767.62
#2007-06-29| 775.46
#2007-07-02| 784.19
#2007-07-03| 784.83
#2007-07-04| .
#2007-07-05| 778.63
#2007-07-06| 779.77
#2007-07-09| 780.34
#2007-07-10| 759.00
#2007-07-11| 764.09
#2007-07-12| 776.21
#2007-07-13| 778.05
#2007-07-16| 780.28
#2007-07-17| 774.08
#2007-07-18| 768.96
#2007-07-19| 771.64
#2007-07-20| 763.06
#2007-07-23| 777.47
#2007-07-24| 772.38
#2007-07-25| 781.27
#2007-07-26| 765.17
#2007-07-27| 753.86
#2007-07-30| 759.92
#2007-07-31| 757.61
#2007-08-01| 771.82
#2007-08-02| 776.91
#2007-08-03| 758.95
#2007-08-06| 770.51
#2007-08-07| 771.96
#2007-08-08| 773.91
#2007-08-09| 754.47
#2007-08-10| 747.67
#2007-08-13| 751.75
#2007-08-14| 737.39
#2007-08-15| 730.61
#2007-08-16| 727.76
#2007-08-17| 746.64
#2007-08-20| 743.58
#2007-08-21| 747.75
#2007-08-22| 761.45
#2007-08-23| 766.81
#2007-08-24| 774.00
#2007-08-27| 770.60
#2007-08-28| 747.95
#2007-08-29| 770.02
#2007-08-30| 763.22
#2007-08-31| 765.94
#2007-09-03| .
#2007-09-04| 775.16
#2007-09-05| 763.58
#2007-09-06| 765.04
#2007-09-07| 747.79
#2007-09-10| 746.96
#2007-09-11| 761.83
#2007-09-12| 761.43
#2007-09-13| 774.79
#2007-09-14| 771.50
#2007-09-17| 766.76
#2007-09-18| 783.72
#2007-09-19| 794.89
#2007-09-20| 797.66
#2007-09-21| 807.00
#2007-09-24| 802.94
#2007-09-25| 806.91
#2007-09-26| 812.70
#2007-09-27| 812.37
#2007-09-28| 804.03
#2007-10-01| 809.52
#2007-10-02| 811.37
#2007-10-03| 805.35
#2007-10-04| 808.95
#2007-10-05| 816.88
#2007-10-08| 812.52
#2007-10-09| 816.20
#2007-10-10| 812.05
#2007-10-11| 810.16
#2007-10-12| 817.53
#2007-10-15| 808.54
#2007-10-16| 804.91
#2007-10-17| 808.86
#2007-10-18| 806.98
#2007-10-19| 796.37
#2007-10-22| 794.45
#2007-10-23| 803.89
#2007-10-24| 795.94
#2007-10-25| 792.63
#2007-10-26| 801.10
#2007-10-29| 805.24
#2007-10-30| 794.07
#2007-10-31| 802.75
#2007-11-01| 778.77
#2007-11-02| 777.42
#2007-11-05| 769.40
#2007-11-06| 769.51
#2007-11-07| 747.53
#2007-11-08| 752.99
#2007-11-09| 749.38
#2007-11-12| 742.09
#2007-11-13| 762.22
#2007-11-14| 755.61
#2007-11-15| 752.81
#2007-11-16| 759.79
#2007-11-19| 734.87
#2007-11-20| 738.31
#2007-11-21| 725.44
#2007-11-22| .
#2007-11-23| 732.73
#2007-11-26| 708.42
#2007-11-27| 715.28
#2007-11-28| 732.02
#2007-11-29| 737.65
#2007-11-30| 743.87
#2007-12-03| 744.22
#2007-12-04| 742.01
#2007-12-05| 753.26
#2007-12-06| 758.68
#2007-12-07| 759.63
#2007-12-10| 754.96
#2007-12-11| 765.34
#2007-12-12| 792.64
#2007-12-13| 793.43
#2007-12-14| 781.00
#2007-12-17| 764.77
#2007-12-18| 771.43
#2007-12-19| 762.39
#2007-12-20| 767.25
#2007-12-21| 785.03
#2007-12-24| 787.66
#2007-12-25| .
#2007-12-26| 797.90
#2007-12-27| 790.19
#2007-12-28| 796.25
#2007-12-31| 781.35
#2008-01-01| .
#2008-01-02| 770.78
#2008-01-03| 775.55
#2008-01-04| 763.25
#2008-01-07| 773.37
#2008-01-08| 744.86
#2008-01-09| 743.48
#2008-01-10| 754.61
#2008-01-11| 734.72
#2008-01-14| 741.39
#2008-01-15| 724.95
#2008-01-16| 729.37
#2008-01-17| 714.05
#2008-01-18| 689.99
#2008-01-21| .
#2008-01-22| 680.70
#2008-01-23| 692.69
#2008-01-24| 682.51
#2008-01-25| 674.58
#2008-01-28| 691.30
#2008-01-29| 713.15
#2008-01-30| 704.10
#2008-01-31| 721.74
#2008-02-01| 719.83
#2008-02-04| 717.85
#2008-02-05| 689.47
#2008-02-06| 683.93
#2008-02-07| 689.98
#2008-02-08| 681.59
#2008-02-11| 688.74
#2008-02-12| 700.24
#2008-02-13| 721.65
#2008-02-14| 707.63
#2008-02-15| 706.88
#2008-02-18| .
#2008-02-19| 670.34
#2008-02-20| 652.70
#2008-02-21| 652.63
#2008-02-22| 663.22
#2008-02-25| 672.70
#2008-02-26| 674.77
#2008-02-27| 669.04
#2008-02-28| 681.48
#2008-02-29| 661.43
#2008-03-03| 664.23
#2008-03-04| 657.84
#2008-03-05| 666.99
#2008-03-06| 656.77
#2008-03-07| 655.02
#2008-03-10| 644.92
#2008-03-11| 667.94
#2008-03-12| 654.60
#2008-03-13| 656.48
#2008-03-14| 644.95
#2008-03-17| 656.84
#2008-03-18| 677.79
#2008-03-19| 663.17
#2008-03-20| 679.19
#2008-03-21| .
#2008-03-24| 699.95
#2008-03-25| 698.88
#2008-03-26| 690.03
#2008-03-27| 687.37
#2008-03-28| 685.33
#2008-03-31| 696.62
#2008-04-01| 720.14
#2008-04-02| 712.24
#2008-04-03| 717.30
#2008-04-04| 707.30
#2008-04-07| 714.60
#2008-04-08| 714.40
#2008-04-09| 702.34
#2008-04-10| 700.18
#2008-04-11| 688.27
#2008-04-14| 685.53
#2008-04-15| 685.24
#2008-04-16| 694.86
#2008-04-17| 693.53
#2008-04-18| 695.39
#2008-04-21| 696.25
#2008-04-22| 696.34
#2008-04-23| 709.19
#2008-04-24| 710.87
#2008-04-25| 714.55
#2008-04-28| 717.33
#2008-04-29| 723.16
#2008-04-30| 726.04
#2008-05-01| 747.70
#2008-05-02| 752.63
#2008-05-05| 744.39
#2008-05-06| 741.27
#2008-05-07| 728.20
#2008-05-08| 729.45
#2008-05-09| 724.25
#2008-05-12| 731.12
#2008-05-13| 733.56
#2008-05-14| 742.34
#2008-05-15| 746.67
#2008-05-16| 749.48
#2008-05-19| 755.78
#2008-05-20| 734.87
#2008-05-21| 725.11
#2008-05-22| 730.86
#2008-05-23| 721.00
#2008-05-26| .
#2008-05-27| 727.03
#2008-05-28| 737.51
#2008-05-29| 749.39
#2008-05-30| 746.58
#2008-06-02| 736.74
#2008-06-03| 727.17
#2008-06-04| 723.04
#2008-06-05| 747.47
#2008-06-06| 727.22
#2008-06-09| 717.76
#2008-06-10| 710.16
#2008-06-11| 690.55
#2008-06-12| 692.23
#2008-06-13| 701.16
#2008-06-16| 690.33
#2008-06-17| 682.53
#2008-06-18| 675.63
#2008-06-19| 677.86
#2008-06-20| 660.83
#2008-06-23| 662.48
#2008-06-24| 660.13
#2008-06-25| 664.89
#2008-06-26| 643.35
#2008-06-27| 634.53
#2008-06-30| 651.79
#2008-07-01| 647.56
#2008-07-02| 640.47
#2008-07-03| 637.06
#2008-07-04| .
#2008-07-07| 635.94
#2008-07-08| 647.15
#2008-07-09| 631.51
#2008-07-10| 640.99
#2008-07-11| 637.96
#2008-07-14| 635.73
#2008-07-15| 630.58
#2008-07-16| 633.13
#2008-07-17| 632.96
#2008-07-18| 637.72
#2008-07-21| 632.93
#2008-07-22| 631.73
#2008-07-23| 654.52
#2008-07-24| 632.07
#2008-07-25| 623.91
#2008-07-28| 609.39
#2008-07-29| 614.82
#2008-07-30| 619.71
#2008-07-31| 617.32
#2008-08-01| 611.14
#2008-08-04| 605.89
#2008-08-05| 621.39
#2008-08-06| 618.99
#2008-08-07| 607.86
#2008-08-08| 622.42
#2008-08-11| 637.75
#2008-08-12| 633.23
#2008-08-13| 624.80
#2008-08-14| 625.25
#2008-08-15| 634.09
#2008-08-18| 628.55
#2008-08-19| 617.29
#2008-08-20| 617.34
#2008-08-21| 618.76
#2008-08-22| 628.33
#2008-08-25| 614.77
#2008-08-26| 615.58
#2008-08-27| 625.49
#2008-08-28| 643.93
#2008-08-29| 638.89
#2008-09-01| .
#2008-09-02| 646.39
#2008-09-03| 649.05
#2008-09-04| 627.62
#2008-09-05| 626.11
#2008-09-08| 646.02
#2008-09-09| 643.18
#2008-09-10| 627.67
#2008-09-11| 627.66
#2008-09-12| 627.57
#2008-09-15| 598.45
#2008-09-16| 594.35
#2008-09-17| 569.12
#2008-09-18| 583.38
#2008-09-19| 606.72
#2008-09-22| 581.35
#2008-09-23| 569.65
#2008-09-24| 574.81
#2008-09-25| 592.87
#2008-09-26| 592.56
#2008-09-29| 552.78
#2008-09-30| 565.54
#2008-10-01| 562.85
#2008-10-02| 558.30
#2008-10-03| 558.69
#2008-10-06| 533.63
#2008-10-07| 511.06
#2008-10-08| 498.10
#2008-10-09| 463.47
#2008-10-10| 458.85
#2008-10-13| 521.88
#2008-10-14| 530.16
#2008-10-15| 487.92
#2008-10-16| 501.59
#2008-10-17| 498.51
#2008-10-20| 530.47
#2008-10-21| 508.25
#2008-10-22| 468.92
#2008-10-23| 484.49
#2008-10-24| 469.36
#2008-10-27| 479.24
#2008-10-28| 543.14
#2008-10-29| 526.40
#2008-10-30| 528.60
#2008-10-31| 522.99
#2008-11-03| 545.45
#2008-11-04| 576.07
#2008-11-05| 538.41
#2008-11-06| 511.37
#2008-11-07| 529.33
#2008-11-10| 536.50
#2008-11-11| 528.32
#2008-11-12| 509.22
#2008-11-13| 554.05
#2008-11-14| 533.35
#2008-11-17| 518.70
#2008-11-18| 512.24
#2008-11-19| 482.74
#2008-11-20| 468.17
#2008-11-21| 487.85
#2008-11-24| 519.87
#2008-11-25| 530.42
#2008-11-26| 557.64
#2008-11-27| .
#2008-11-28| 561.04
#2008-12-01| 526.55
#2008-12-02| 549.34
#2008-12-03| 568.48
#2008-12-04| 549.52
#2008-12-05| 556.67
#2008-12-08| 586.39
#2008-12-09| 571.29
#2008-12-10| 556.32
#2008-12-11| 550.70
#2008-12-12| 555.21
#2008-12-15| 538.17
#2008-12-16| 560.99
#2008-12-17| 562.89
#2008-12-18| 554.34
#2008-12-19| 559.34
#2008-12-22| 559.89
#2008-12-23| 551.44
#2008-12-24| 553.76
#2008-12-25| .
#2008-12-26| 557.71
#2008-12-29| 555.60
#2008-12-30| 561.02
#2008-12-31| 570.08
#2009-01-01| .
#2009-01-02| 586.56
#2009-01-05| 562.03
#2009-01-06| 559.08
#2009-01-07| 552.21
#2009-01-08| 558.01
#2009-01-09| 549.37
#2009-01-12| 535.71
#2009-01-13| 534.77
#2009-01-14| 520.20
#2009-01-15| 514.32
#2009-01-16| 516.67
#2009-01-19| .
#2009-01-20| 511.46
#2009-01-21| 528.34
#2009-01-22| 520.76
#2009-01-23| 530.53
#2009-01-26| 542.98
#2009-01-27| 526.28
#2009-01-28| 531.77
#2009-01-29| 511.29
#2009-01-30| 506.54
#2009-02-02| 517.27
#2009-02-03| 525.92
#2009-02-04| 511.12
#2009-02-05| 520.09
#2009-02-06| 535.48
#2009-02-09| 531.81
#2009-02-10| 507.05
#2009-02-11| 504.82
#2009-02-12| 503.11
#2009-02-13| 500.36
#2009-02-16| .
#2009-02-17| 478.97
#2009-02-18| 474.21
#2009-02-19| 476.03
#2009-02-20| 486.20
#2009-02-23| 468.52
#2009-02-24| 481.77
#2009-02-25| 487.49
#2009-02-26| 490.31
#2009-02-27| 486.80
#2009-03-02| 469.41
#2009-03-03| 461.33
#2009-03-04| 472.62
#2009-03-05| 464.61
#2009-03-06| 460.51
#2009-03-09| 442.22
#2009-03-10| 468.42
#2009-03-11| 471.45
#2009-03-12| 488.96
#2009-03-13| 490.44
#2009-03-16| 492.36
#2009-03-17| 512.68
#2009-03-18| 523.03
#2009-03-19| 518.71
#2009-03-20| 511.42
#2009-03-23| 541.08
#2009-03-24| 530.73
#2009-03-25| 526.87
#2009-03-26| 532.85
#2009-03-27| 529.32
#2009-03-30| 514.77
#2009-03-31| 516.02
#2009-04-01| 532.02
#2009-04-02| 546.84
#2009-04-03| 553.38
#2009-04-06| 552.44
#2009-04-07| 538.86
#2009-04-08| 536.27
#2009-04-09| 549.51
#2009-04-10| .
#2009-04-13| 546.26
#2009-04-14| 533.26
#2009-04-15| 537.74
#2009-04-16| 544.90
#2009-04-17| 545.12
#2009-04-20| 529.66
#2009-04-21| 530.96
#2009-04-22| 535.79
#2009-04-23| 534.04
#2009-04-24| 531.23
#2009-04-27| 530.26
#2009-04-28| 536.44
#2009-04-29| 533.11
#2009-04-30| 534.97
#2009-05-01| 542.34
#2009-05-04| 555.43
#2009-05-05| 552.53
#2009-05-06| 555.41
#2009-05-07| 535.27
#2009-05-08| 534.44
#2009-05-11| 534.45
#2009-05-12| 541.01
#2009-05-13| 529.09
#2009-05-14| 528.36
#2009-05-15| 523.12
#2009-05-18| 522.58
#2009-05-19| 522.47
#2009-05-20| 517.72
#2009-05-21| 506.53
#2009-05-22| 504.09
#2009-05-25| .
#2009-05-26| 520.78
#2009-05-27| 511.10
#2009-05-28| 520.96
#2009-05-29| 523.39
#2009-06-01| 522.59
#2009-06-02| 527.60
#2009-06-03| 521.86
#2009-06-04| 521.14
#2009-06-05| 521.44
#2009-06-08| 518.67
#2009-06-09| 517.94
#2009-06-10| 520.74
#2009-06-11| 530.25
#2009-06-12| 533.47
#2009-06-15| 526.19
#2009-06-16| 519.85
#2009-06-17| 519.76
#2009-06-18| 521.54
#2009-06-19| 516.63
#2009-06-22| 520.33
#2009-06-23| 529.54
#2009-06-24| 531.07
#2009-06-25| 536.14
#2009-06-26| 535.39
#2009-06-29| 542.91
#2009-06-30| 534.30
#2009-07-01| 537.49
#2009-07-02| 526.93
#2009-07-03| .
#2009-07-06| 530.18
#2009-07-07| 518.75
#2009-07-08| 510.05
#2009-07-09| 509.04
#2009-07-10| 509.23
#2009-07-13| 516.78
#2009-07-14| 512.19
#2009-07-15| 522.02
#2009-07-16| 520.35
#2009-07-17| 524.81
#2009-07-20| 531.97
#2009-07-21| 537.40
#2009-07-22| 539.22
#2009-07-23| 555.71
#2009-07-24| 556.97
#2009-07-27| 557.84
#2009-07-28| 557.54
#2009-07-29| 565.33
#2009-07-30| 572.37
#2009-07-31| 568.43
#2009-08-03| 569.70
#2009-08-04| 569.19
#2009-08-05| 559.34
#2009-08-06| 554.84
#2009-08-07| 556.64
#2009-08-10| 555.20
#2009-08-11| 548.93
#2009-08-12| 556.93
#2009-08-13| 554.30
#2009-08-14| 553.18
#2009-08-17| 540.99
#2009-08-18| 542.77
#2009-08-19| 547.22
#2009-08-20| 551.52
#2009-08-21| 562.28
#2009-08-24| 563.99
#2009-08-25| 566.04
#2009-08-26| 569.70
#2009-08-27| 566.08
#2009-08-28| 563.04
#2009-08-31| 560.26
#2009-09-01| 546.49
#2009-09-02| 544.79
#2009-09-03| 543.22
#2009-09-04| 550.32
#2009-09-07| .
#2009-09-08| 555.81
#2009-09-09| 558.28
#2009-09-10| 569.80
#2009-09-11| 571.28
#2009-09-14| 568.61
#2009-09-15| 571.06
#2009-09-16| 566.03
#2009-09-17| 557.44
#2009-09-18| 566.97
#2009-09-21| 564.03
#2009-09-22| 559.94
#2009-09-23| 570.12
#2009-09-24| 569.91
#2009-09-25| 567.53
#2009-09-28| 577.37
#2009-09-29| 573.94
#2009-09-30| 573.09
#2009-10-01| 564.61
#2009-10-02| 561.51
#2009-10-05| 566.78
#2009-10-06| 573.64
#2009-10-07| 564.35
#2009-10-08| 560.55
#2009-10-09| 557.12
#2009-10-12| 555.77
#2009-10-13| 560.33
#2009-10-14| 559.39
#2009-10-15| 562.00
#2009-10-16| 556.86
#2009-10-19| 561.54
#2009-10-20| 559.74
#2009-10-21| 559.65
#2009-10-22| 562.12
#2009-10-23| 555.60
#2009-10-26| 548.36
#2009-10-27| 554.43
#2009-10-28| 563.71
#2009-10-29| 568.04
#2009-10-30| 556.83
#2009-11-02| 555.41
#2009-11-03| 550.92
#2009-11-04| 553.44
#2009-11-05| 561.59
#2009-11-06| 563.35
#2009-11-09| 572.73
#2009-11-10| 574.40
#2009-11-11| 575.76
#2009-11-12| 571.87
#2009-11-13| 571.67
#2009-11-16| 573.90
#2009-11-17| 575.90
#2009-11-18| 575.96
#2009-11-19| 572.50
#2009-11-20| 571.29
#2009-11-23| 586.28
#2009-11-24| 593.45
#2009-11-25| 595.23
#2009-11-26| .
#2009-11-27| 591.05
#2009-11-30| 588.85
#2009-12-01| 598.26
#2009-12-02| 603.96
#2009-12-03| 606.41
#2009-12-04| 608.17
#2009-12-07| 616.78
#2009-12-08| 613.23
#2009-12-09| 611.88
#2009-12-10| 615.95
#2009-12-11| 620.13
#2009-12-14| 619.47
#2009-12-15| 610.47
#2009-12-16| 608.18
#2009-12-17| 604.35
#2009-12-18| 605.72
#2009-12-21| 610.94
#2009-12-22| 617.23
#2009-12-23| 619.47
#2009-12-24| 621.66
#2009-12-25| .
#2009-12-28| 625.49
#2009-12-29| 624.48
#2009-12-30| 623.85
#2009-12-31| 618.21
#2010-01-01| .
#2010-01-04| 627.55
#2010-01-05| 627.06
#2010-01-06| 615.66
#2010-01-07| 610.67
#2010-01-08| 607.87
#2010-01-11| 607.49
#2010-01-12| 605.87
#2010-01-13| 602.53
#2010-01-14| 593.05
#2010-01-15| 583.13
#2010-01-18| .
#2010-01-19| 592.91
#2010-01-20| 584.16
#2010-01-21| 580.11
#2010-01-22| 573.55
#2010-01-25| 578.96
#2010-01-26| 572.06
#2010-01-27| 572.76
#2010-01-28| 567.92
#2010-01-29| 565.63
#2010-02-01| 568.15
#2010-02-02| 573.72
#2010-02-03| 569.27
#2010-02-04| 556.39
#2010-02-05| 559.76
#2010-02-08| 554.40
#2010-02-09| 560.70
#2010-02-10| 559.33
#2010-02-11| 562.32
#2010-02-12| 559.69
#2010-02-15| .
#2010-02-16| 565.44
#2010-02-17| 566.96
#2010-02-18| 566.58
#2010-02-19| 563.63
#2010-02-22| 562.40
#2010-02-23| 557.82
#2010-02-24| 560.92
#2010-02-25| 558.67
#2010-02-26| 560.10
#2010-03-01| 564.10
#2010-03-02| 564.04
#2010-03-03| 563.16
#2010-03-04| 564.96
#2010-03-05| 565.80
#2010-03-08| 572.29
#2010-03-09| 578.18
#2010-03-10| 577.12
#2010-03-11| 579.49
#2010-03-12| 579.18
#2010-03-15| 582.06
#2010-03-16| 583.66
#2010-03-17| 586.90
#2010-03-18| 589.76
#2010-03-19| 591.64
#2010-03-22| 596.41
#2010-03-23| 601.23
#2010-03-24| 593.46
#2010-03-25| 590.17
#2010-03-26| 592.27
#2010-03-29| 596.22
#2010-03-30| 593.79
#2010-03-31| 591.37
#2010-04-01| 597.13
#2010-04-02| .
#2010-04-05| 601.51
#2010-04-06| 599.94
#2010-04-07| 593.66
#2010-04-08| 598.05
#2010-04-09| 603.32
#2010-04-12| 602.26
#2010-04-13| 600.81
#2010-04-14| 600.88
#2010-04-15| 599.44
#2010-04-16| 594.16
#2010-04-19| 600.57
#2010-04-20| 604.44
#2010-04-21| 599.51
#2010-04-22| 596.78
#2010-04-23| 594.30
#2010-04-26| 593.35
#2010-04-27| 586.30
#2010-04-28| 588.46
#2010-04-29| 593.01
#2010-04-30| 589.20
#2010-05-03| 595.85
#2010-05-04| 585.96
#2010-05-05| 584.17
#2010-05-06| 568.37
#2010-05-07| 566.72
#2010-05-10| 579.43
#2010-05-11| 577.58
#2010-05-12| 583.93
#2010-05-13| 582.62
#2010-05-14| 575.73
#2010-05-17| 581.67
#2010-05-18| 576.80
#2010-05-19| 576.67
#2010-05-20| 561.50
#2010-05-21| 562.89
#2010-05-24| 554.65
#2010-05-25| 552.89
#2010-05-26| 548.24
#2010-05-27| 560.79
#2010-05-28| 555.83
#2010-05-31| .
#2010-06-01| 552.90
#2010-06-02| 562.95
#2010-06-03| 563.70
#2010-06-04| 551.60
#2010-06-07| 550.93
#2010-06-08| 563.23
#2010-06-09| 563.33
#2010-06-10| 575.18
#2010-06-11| 575.67
#2010-06-14| 574.37
#2010-06-15| 583.23
#2010-06-16| 583.84
#2010-06-17| 584.28
#2010-06-18| 582.31
#2010-06-21| 581.92
#2010-06-22| 579.80
#2010-06-23| 582.32
#2010-06-24| 574.69
#2010-06-25| 568.59
#2010-06-28| 571.58
#2010-06-29| 563.31
#2010-06-30| 555.36
#2010-07-01| 557.85
#2010-07-02| 559.94
#2010-07-05| .
#2010-07-06| 560.66
#2010-07-07| 569.44
#2010-07-08| 575.75
#2010-07-09| 578.35
#2010-07-12| 577.65
#2010-07-13| 582.97
#2010-07-14| 583.01
#2010-07-15| 582.90
#2010-07-16| 576.47
#2010-07-19| 580.46
#2010-07-20| 579.53
#2010-07-21| 579.68
#2010-07-22| 592.52
#2010-07-23| 600.33
#2010-07-26| 608.58
#2010-07-27| 612.41
#2010-07-28| 615.38
#2010-07-29| 613.12
#2010-07-30| 613.84
#2010-08-02| 626.78
#2010-08-03| 627.20
#2010-08-04| 626.10
#2010-08-05| 628.18
#2010-08-06| 625.64
#2010-08-09| 631.90
#2010-08-10| 634.29
#2010-08-11| 623.70
#2010-08-12| 629.37
#2010-08-13| 628.47
#2010-08-16| 627.40
#2010-08-17| 633.25
#2010-08-18| 637.09
#2010-08-19| 628.86
#2010-08-20| 620.33
#2010-08-23| 620.41
#2010-08-24| 623.81
#2010-08-25| 627.19
#2010-08-26| 623.28
#2010-08-27| 629.86
#2010-08-30| 622.74
#2010-08-31| 629.78
#2010-09-01| 641.18
#2010-09-02| 641.46
#2010-09-03| 643.27
#2010-09-06| .
#2010-09-07| 640.16
#2010-09-08| 643.56
#2010-09-09| 652.29
#2010-09-10| 653.22
#2010-09-13| 656.09
#2010-09-14| 655.70
#2010-09-15| 659.50
#2010-09-16| 661.96
#2010-09-17| 665.51
#2010-09-20| 674.65
#2010-09-21| 677.00
#2010-09-22| 676.74
#2010-09-23| 673.06
#2010-09-24| 678.85
#2010-09-27| 683.98
#2010-09-28| 684.54
#2010-09-29| 680.77
#2010-09-30| 678.61
#2010-10-01| 683.90
#2010-10-04| 684.80
#2010-10-05| 696.54
#2010-10-06| 693.74
#2010-10-07| 686.12
#2010-10-08| 685.05
#2010-10-11| 688.16
#2010-10-12| 686.33
#2010-10-13| 685.53
#2010-10-14| 688.26
#2010-10-15| 685.09
#2010-10-18| 690.10
#2010-10-19| 681.14
#2010-10-20| 691.16
#2010-10-21| 687.11
#2010-10-22| 684.10
#2010-10-25| 687.36
#2010-10-26| 687.89
#2010-10-27| 688.26
#2010-10-28| 690.27
#2010-10-29| 691.89
#2010-11-01| 693.99
#2010-11-02| 700.66
#2010-11-03| 704.86
#2010-11-04| 714.63
#2010-11-05| 711.44
#2010-11-08| 708.19
#2010-11-09| 706.73
#2010-11-10| 706.38
#2010-11-11| 700.71
#2010-11-12| 694.19
#2010-11-15| 698.38
#2010-11-16| 687.49
#2010-11-17| 686.01
#2010-11-18| 696.02
#2010-11-19| 695.03
#2010-11-22| 692.62
#2010-11-23| 686.89
#2010-11-24| 689.39
#2010-11-25| .
#2010-11-26| 687.23
#2010-11-29| 681.15
#2010-11-30| 682.80
#2010-12-01| 694.05
#2010-12-02| 700.90
#2010-12-03| 701.78
#2010-12-06| 700.02
#2010-12-07| 703.21
#2010-12-08| 704.48
#2010-12-09| 712.83
#2010-12-10| 717.56
#2010-12-13| 716.55
#2010-12-14| 728.24
#2010-12-15| 724.82
#2010-12-16| 726.92
#2010-12-17| 724.86
#2010-12-20| 726.43
#2010-12-21| 728.45
#2010-12-22| 730.64
#2010-12-23| 733.13
#2010-12-24| .
#2010-12-27| 734.55
#2010-12-28| 734.49
#2010-12-29| 736.06
#2010-12-30| 736.16
#2010-12-31| 738.08
#2011-01-03| 747.11
#2011-01-04| 753.77
#2011-01-05| 758.33
#2011-01-06| 745.21
#2011-01-07| 737.80
#2011-01-10| 730.54
#2011-01-11| 719.86
#2011-01-12| 723.71
#2011-01-13| 726.09
#2011-01-14| 727.72
#2011-01-17| .
#2011-01-18| 718.63
#2011-01-19| 718.11
#2011-01-20| 715.70
#2011-01-21| 719.34
#2011-01-24| 723.39
#2011-01-25| 730.50
#2011-01-26| 736.39
#2011-01-27| 729.05
#2011-01-28| 713.28
#2011-01-31| 714.97
#2011-02-01| 725.60
#2011-02-02| 722.13
#2011-02-03| 728.48
#2011-02-04| 727.55
#2011-02-07| 726.52
#2011-02-08| 728.61
#2011-02-09| 731.09
#2011-02-10| 734.19
#2011-02-11| 738.58
#2011-02-14| 735.46
#2011-02-15| 734.34
#2011-02-16| 732.82
#2011-02-17| 736.48
#2011-02-18| 737.01
#2011-02-21| .
#2011-02-22| 724.77
#2011-02-23| 718.61
#2011-02-24| 715.52
#2011-02-25| 722.19
#2011-02-28| 733.13
#2011-03-01| 720.95
#2011-03-02| 724.74
#2011-03-03| 724.78
#2011-03-04| 719.30
#2011-03-07| 718.26
#2011-03-08| 730.33
#2011-03-09| 736.57
#2011-03-10| 731.13
#2011-03-11| 725.95
#2011-03-14| 717.84
#2011-03-15| 710.39
#2011-03-16| 699.57
#2011-03-17| 713.89
#2011-03-18| 722.00
#2011-03-21| 728.68
#2011-03-22| 729.72
#2011-03-23| 730.56
#2011-03-24| 737.84
#2011-03-25| 743.01
#2011-03-28| 752.94
#2011-03-29| 766.24
#2011-03-30| 776.60
#2011-03-31| 776.07
#2011-04-01| 775.01
#2011-04-04| 777.10
#2011-04-05| 774.20
#2011-04-06| 776.88
#2011-04-07| 776.85
#2011-04-08| 778.35
#2011-04-11| 779.62
#2011-04-12| 774.33
#2011-04-13| 771.32
#2011-04-14| 772.38
#2011-04-15| 778.72
#2011-04-18| 768.67
#2011-04-19| 768.16
#2011-04-20| 770.31
#2011-04-21| 772.86
#2011-04-22| .
#2011-04-25| 771.62
#2011-04-26| 783.01
#2011-04-27| 793.45
#2011-04-28| 793.56
#2011-04-29| 787.63
#2011-05-02| 787.24
#2011-05-03| 798.18
#2011-05-04| 795.40
#2011-05-05| 783.46
#2011-05-06| 786.37
#2011-05-09| 787.74
#2011-05-10| 796.76
#2011-05-11| 790.67
#2011-05-12| 796.58
#2011-05-13| 792.07
#2011-05-16| 784.87
#2011-05-17| 787.90
#2011-05-18| 789.78
#2011-05-19| 794.59
#2011-05-20| 792.15
#2011-05-23| 785.68
#2011-05-24| 787.54
#2011-05-25| 781.53
#2011-05-26| 785.74
#2011-05-27| 789.37
#2011-05-30| .
#2011-05-31| 794.78
#2011-06-01| 782.97
#2011-06-02| 779.93
#2011-06-03| 770.42
#2011-06-06| 761.80
#2011-06-07| 761.48
#2011-06-08| 764.69
#2011-06-09| 764.64
#2011-06-10| 759.31
#2011-06-13| 764.51
#2011-06-14| 768.49
#2011-06-15| 757.65
#2011-06-16| 758.90
#2011-06-17| 765.04
#2011-06-20| 768.83
#2011-06-21| 775.90
#2011-06-22| 771.87
#2011-06-23| 770.08
#2011-06-24| 764.41
#2011-06-27| 772.72
#2011-06-28| 778.26
#2011-06-29| 783.27
#2011-06-30| 788.34
#2011-07-01| 797.88
#2011-07-04| .
#2011-07-05| 797.26
#2011-07-06| 799.06
#2011-07-07| 798.70
#2011-07-08| 796.25
#2011-07-11| 785.86
#2011-07-12| 784.36
#2011-07-13| 783.52
#2011-07-14| 778.37
#2011-07-15| 773.97
#2011-07-18| 768.01
#2011-07-19| 774.08
#2011-07-20| 774.48
#2011-07-21| 779.24
#2011-07-22| 775.45
#2011-07-25| 764.38
#2011-07-26| 764.82
#2011-07-27| 761.94
#2011-07-28| 748.15
#2011-07-29| 745.54
#2011-08-01| 752.17
#2011-08-02| 743.10
#2011-08-03| 747.59
#2011-08-04| 724.93
#2011-08-05| 727.40
#2011-08-08| 689.36
#2011-08-09| 720.17
#2011-08-10| 700.92
#2011-08-11| 719.24
#2011-08-12| 714.87
#2011-08-15| 730.46
#2011-08-16| 727.60
#2011-08-17| 739.45
#2011-08-18| 721.26
#2011-08-19| 710.48
#2011-08-22| 717.65
#2011-08-23| 734.91
#2011-08-24| 745.99
#2011-08-25| 734.57
#2011-08-26| 735.31
#2011-08-29| 744.73
#2011-08-30| 750.70
#2011-08-31| 736.33
#2011-09-01| 728.85
#2011-09-02| 721.91
#2011-09-05| .
#2011-09-06| 714.62
#2011-09-07| 723.85
#2011-09-08| 719.14
#2011-09-09| 710.07
#2011-09-12| 715.36
#2011-09-13| 722.42
#2011-09-14| 726.48
#2011-09-15| 733.79
#2011-09-16| 744.09
#2011-09-19| 735.12
#2011-09-20| 739.05
#2011-09-21| 722.73
#2011-09-22| 710.98
#2011-09-23| 715.29
#2011-09-26| 726.72
#2011-09-27| 735.15
#2011-09-28| 731.34
#2011-09-29| 737.69
#2011-09-30| 728.74
#2011-10-03| 716.29
#2011-10-04| 719.32
#2011-10-05| 725.78
#2011-10-06| 729.44
#2011-10-07| 731.93
#2011-10-10| 749.82
#2011-10-11| 741.55
#2011-10-12| 747.90
#2011-10-13| 751.41
#2011-10-14| 755.55
#2011-10-17| 749.72
#2011-10-18| 756.28
#2011-10-19| 752.24
#2011-10-20| 751.49
#2011-10-21| 757.16
#2011-10-24| 751.62
#2011-10-25| 737.93
#2011-10-26| 748.89
#2011-10-27| 767.08
#2011-10-28| 769.50
#2011-10-31| 757.45
#2011-11-01| 742.39
#2011-11-02| 750.08
#2011-11-03| 761.06
#2011-11-04| 753.48
#2011-11-07| 759.18
#2011-11-08| 762.43
#2011-11-09| 746.94
#2011-11-10| 754.54
#2011-11-11| 760.91
#2011-11-14| 753.00
#2011-11-15| 755.20
#2011-11-16| 743.11
#2011-11-17| 739.54
#2011-11-18| 738.49
#2011-11-21| 730.83
#2011-11-22| 727.77
#2011-11-23| 711.94
#2011-11-24| .
#2011-11-25| 710.77
#2011-11-28| 725.72
#2011-11-29| 730.58
#2011-11-30| 753.81
#2011-12-01| 751.13
#2011-12-02| 752.32
#2011-12-05| 757.79
#2011-12-06| 759.69
#2011-12-07| 761.47
#2011-12-08| 747.81
#2011-12-09| 754.98
#2011-12-12| 753.69
#2011-12-13| 752.68
#2011-12-14| 748.49
#2011-12-15| 749.64
#2011-12-16| 752.80
#2011-12-19| 748.80
#2011-12-20| 760.94
#2011-12-21| 764.76
#2011-12-22| 770.64
#2011-12-23| 778.76
#2011-12-26| .
#2011-12-27| 780.64
#2011-12-28| 775.86
#2011-12-29| 782.53
#2011-12-30| 784.26
#2012-01-02| .
#2012-01-03| 785.35
#2012-01-04| 781.00
#2012-01-05| 778.58
#2012-01-06| 775.01
#2012-01-09| 774.63
#2012-01-10| 778.81
#2012-01-11| 784.44
#2012-01-12| 786.99
#2012-01-13| 786.06
#2012-01-16| .
#2012-01-17| 789.82
#2012-01-18| 792.58
#2012-01-19| 793.86
#2012-01-20| 795.11
#2012-01-23| 788.99
#2012-01-24| 779.90
#2012-01-25| 782.65
#2012-01-26| 769.11
#2012-01-27| 763.67
#2012-01-30| 767.72
#2012-01-31| 768.86
#2012-02-01| 774.21
#2012-02-02| 774.92
#2012-02-03| 780.78
#2012-02-06| 782.03
#2012-02-07| 781.88
#2012-02-08| 783.51
#2012-02-09| 783.42
#2012-02-10| 779.26
#2012-02-13| 785.77
#2012-02-14| 784.78
#2012-02-15| 780.99
#2012-02-16| 786.04
#2012-02-17| 790.62
#2012-02-20| .
#2012-02-21| 794.89
#2012-02-22| 790.83
#2012-02-23| 794.45
#2012-02-24| 793.76
#2012-02-27| 794.50
#2012-02-28| 797.31
#2012-02-29| 797.43
#2012-03-01| 799.55
#2012-03-02| 804.13
#2012-03-05| 806.85
#2012-03-06| 799.64
#2012-03-07| 803.90
#2012-03-08| 808.18
#2012-03-09| 810.46
#2012-03-12| 814.94
#2012-03-13| 819.87
#2012-03-14| 816.81
#2012-03-15| 820.58
#2012-03-16| 820.07
#2012-03-19| 822.95
#2012-03-20| 824.33
#2012-03-21| 826.58
#2012-03-22| 822.67
#2012-03-23| 817.83
#2012-03-26| 821.76
#2012-03-27| 814.88
#2012-03-28| 807.09
#2012-03-29| 804.28
#2012-03-30| 805.75
#2012-04-02| 811.45
#2012-04-03| 810.90
#2012-04-04| 812.33
#2012-04-05| 807.87
#2012-04-06| .
#2012-04-09| 800.80
#2012-04-10| 786.78
#2012-04-11| 796.21
#2012-04-12| 804.08
#2012-04-13| 796.42
#2012-04-16| 798.62
#2012-04-17| 805.93
#2012-04-18| 802.28
#2012-04-19| 803.92
#2012-04-20| 809.70
#2012-04-23| 804.19
#2012-04-24| 825.94
#2012-04-25| 827.02
#2012-04-26| 841.98
#2012-04-27| 845.89
#2012-04-30| 850.22
#2012-05-01| 854.47
#2012-05-02| 854.32
#2012-05-03| 855.88
#2012-05-04| 848.56
#2012-05-07| 851.77
#2012-05-08| 850.97
#2012-05-09| 845.45
#2012-05-10| 852.54
#2012-05-11| 862.65
#2012-05-14| 858.37
#2012-05-15| 855.72
#2012-05-16| 852.12
#2012-05-17| 855.73
#2012-05-18| 861.80
#2012-05-21| 861.68
#2012-05-22| 860.37
#2012-05-23| 857.47
#2012-05-24| 861.67
#2012-05-25| 863.42
#2012-05-28| .
#2012-05-29| 870.13
#2012-05-30| 865.79
#2012-05-31| 871.83
#2012-06-01| 859.97
#2012-06-04| 866.07
#2012-06-05| 864.48
#2012-06-06| 875.58
#2012-06-07| 869.50
#2012-06-08| 881.62
#2012-06-11| 883.15
#2012-06-12| 892.00
#2012-06-13| 891.16
#2012-06-14| 907.01
#2012-06-15| 908.33
#2012-06-18| 910.35
#2012-06-19| 908.57
#2012-06-20| 904.40
#2012-06-21| 897.85
#2012-06-22| 904.82
#2012-06-25| 898.50
#2012-06-26| 900.65
#2012-06-27| 903.74
#2012-06-28| 907.75
#2012-06-29| 917.33
#2012-07-02| 929.09
#2012-07-03| 926.46
#2012-07-04| .
#2012-07-05| 922.25
#2012-07-06| 923.25
#2012-07-09| 927.07
#2012-07-10| 924.53
#2012-07-11| 924.43
#2012-07-12| 917.29
#2012-07-13| 929.26
#2012-07-16| 931.29
#2012-07-17| 941.11
#2012-07-18| 946.40
#2012-07-19| 928.05
#2012-07-20| 924.53
#2012-07-23| 923.80
#2012-07-24| 908.53
#2012-07-25| 915.97
#2012-07-26| 936.22
#2012-07-27| 953.48
#2012-07-30| 958.15
#2012-07-31| 967.63
#2012-08-01| 965.89
#2012-08-02| 959.35
#2012-08-03| 959.68
#2012-08-06| 961.77
#2012-08-07| 958.67
#2012-08-08| 956.56
#2012-08-09| 954.92
#2012-08-10| 961.66
#2012-08-13| 958.10
#2012-08-14| 956.62
#2012-08-15| 953.19
#2012-08-16| 954.65
#2012-08-17| 953.48
#2012-08-20| 945.90
#2012-08-21| 936.32
#2012-08-22| 933.80
#2012-08-23| 931.07
#2012-08-24| 944.33
#2012-08-27| 939.76
#2012-08-28| 935.88
#2012-08-29| 942.55
#2012-08-30| 937.92
#2012-08-31| 938.45
#2012-09-03| .
#2012-09-04| 947.04
#2012-09-05| 949.59
#2012-09-06| 961.00
#2012-09-07| 956.27
#2012-09-10| 960.26
#2012-09-11| 965.78
#2012-09-12| 973.17
#2012-09-13| 985.11
#2012-09-14| 964.38
#2012-09-17| 968.54
#2012-09-18| 972.35
#2012-09-19| 976.16
#2012-09-20| 980.68
#2012-09-21| 982.97
#2012-09-24| 986.00
#2012-09-25| 981.81
#2012-09-26| 980.80
#2012-09-27| 980.16
#2012-09-28| 973.71
#2012-10-01| 974.43
#2012-10-02| 975.56
#2012-10-03| 983.82
#2012-10-04| 993.85
#2012-10-05| 996.00
#2012-10-08| 989.32
#2012-10-09| 977.37
#2012-10-10| 972.55
#2012-10-11| 958.67
#2012-10-12| 945.22
#2012-10-15| 938.75
#2012-10-16| 939.71
#2012-10-17| 950.04
#2012-10-18| 961.88
#2012-10-19| 945.98
#2012-10-22| 941.10
#2012-10-23| 932.44
#2012-10-24| 929.20
#2012-10-25| 925.81
#2012-10-26| 930.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 929.01
#2012-11-01| 939.87
#2012-11-02| 931.81
#2012-11-05| 928.61
#2012-11-06| 928.54
#2012-11-07| 902.54
#2012-11-08| 892.46
#2012-11-09| 896.84
#2012-11-12| 901.51
#2012-11-13| 901.94
#2012-11-14| 895.92
#2012-11-15| 885.91
#2012-11-16| 880.21
#2012-11-19| 901.83
#2012-11-20| 899.82
#2012-11-21| 904.23
#2012-11-22| .
#2012-11-23| 917.24
#2012-11-26| 908.83
#2012-11-27| 901.48
#2012-11-28| 906.01
#2012-11-29| 914.56
#2012-11-30| 918.91
#2012-12-03| 919.15
#2012-12-04| 913.61
#2012-12-05| 916.31
#2012-12-06| 914.72
#2012-12-07| 915.83
#2012-12-10| 913.12
#2012-12-11| 923.35
#2012-12-12| 932.11
#2012-12-13| 927.37
#2012-12-14| 921.35
#2012-12-17| 924.84
#2012-12-18| 926.89
#2012-12-19| 916.12
#2012-12-20| 923.45
#2012-12-21| 912.77
#2012-12-24| 913.52
#2012-12-25| 913.52
#2012-12-26| 912.54
#2012-12-27| 911.22
#2012-12-28| 901.16
#2012-12-31| 910.92
#2013-01-01| 910.92
#2013-01-02| 940.47
#2013-01-03| 938.66
#2013-01-04| 944.24
#2013-01-07| 950.47
#2013-01-08| 933.36
#2013-01-09| 931.54
#2013-01-10| 937.97
#2013-01-11| 934.58
#2013-01-14| 925.72
#2013-01-15| 916.93
#2013-01-16| 906.67
#2013-01-17| 910.48
#2013-01-18| 917.66
#2013-01-21| 917.66
#2013-01-22| 924.69
#2013-01-23| 926.00
#2013-01-24| 923.65
#2013-01-25| 928.41
#2013-01-28| 930.89
#2013-01-29| 944.37
#2013-01-30| 941.71
#2013-01-31| 946.53
#2013-02-01| 965.04
#2013-02-04| 959.56
#2013-02-05| 966.25
#2013-02-06| 968.52
#2013-02-07| 965.67
#2013-02-08| 965.14
#2013-02-11| 964.38
#2013-02-12| 969.18
#2013-02-13| 966.27
#2013-02-14| 946.14
#2013-02-15| 947.76
#2013-02-18| 947.76
#2013-02-19| 955.06
#2013-02-20| 953.37
#2013-02-21| 953.84
#2013-02-22| 960.91
#2013-02-25| 954.73
#2013-02-26| 962.52
#2013-02-27| 970.46
#2013-02-28| 973.30
#2013-03-01| 976.89
#2013-03-04| 983.22
#2013-03-05| 992.83
#2013-03-06| 986.31
#2013-03-07| 988.88
#2013-03-08| 996.59
#2013-03-11| 994.41
#2013-03-12|1000.17
#2013-03-13| 995.61
#2013-03-14|1003.19
#2013-03-15| 992.59
#2013-03-18| 993.22
#2013-03-19| 994.39
#2013-03-20| 992.74
#2013-03-21| 993.29
#2013-03-22|1000.02
#2013-03-25|1000.04
#2013-03-26|1007.92
#2013-03-27|1001.32
#2013-03-28|1004.67
#2013-03-29|1004.67
#2013-04-01|1012.54
#2013-04-02|1020.14
#2013-04-03|1011.88
#2013-04-04|1025.60
#2013-04-05|1029.65
#2013-04-08|1033.61
#2013-04-09|1036.62
#2013-04-10|1047.95
#2013-04-11|1059.24
#2013-04-12|1062.66
#2013-04-15|1049.39
#2013-04-16|1048.85
#2013-04-17|1038.20
#2013-04-18|1048.00
#2013-04-19|1067.02
#2013-04-22|1073.23
#2013-04-23|1079.78
#2013-04-24|1045.38
#2013-04-25|1060.79
#2013-04-26|1058.96
#2013-04-29|1062.14
#2013-04-30|1068.58
#2013-05-01|1057.79
#2013-05-02|1058.41
#2013-05-03|1056.53
#2013-05-06|1048.55
#2013-05-07|1061.83
#2013-05-08|1070.02
#2013-05-09|1058.52
#2013-05-10|1061.79
#2013-05-13|1053.49
#2013-05-14|1062.59
#2013-05-15|1070.82
#2013-05-16|1064.47
#2013-05-17|1067.10
#2013-05-20|1058.84
#2013-05-21|1049.15
#2013-05-22|1038.47
#2013-05-23|1044.73
#2013-05-24|1040.71
#2013-05-27|1040.71
#2013-05-28|1026.84
#2013-05-29|1010.85
#2013-05-30|1001.22
#2013-05-31| 986.47
#2013-06-03| 989.33
#2013-06-04| 999.96
#2013-06-05| 989.64
#2013-06-06|1012.15
#2013-06-07|1009.06
#2013-06-10|1020.11
#2013-06-11|1013.03
#2013-06-12|1008.80
#2013-06-13|1026.14
#2013-06-14|1023.86
#2013-06-17|1018.13
#2013-06-18|1031.21
#2013-06-19|1004.18
#2013-06-20| 979.28
#2013-06-21| 985.71
#2013-06-24| 981.24
#2013-06-25|1002.23
#2013-06-26|1008.09
#2013-06-27|1016.61
#2013-06-28|1008.25
#2013-07-01|1006.60
#2013-07-02|1011.72
#2013-07-03|1016.66
#2013-07-04|1016.66
#2013-07-05|1022.92
#2013-07-08|1028.67
#2013-07-09|1027.91
#2013-07-10|1021.68
#2013-07-11|1035.06
#2013-07-12|1028.27
#2013-07-15|1020.90
#2013-07-16|1028.49
#2013-07-17|1033.29
#2013-07-18|1023.70
#2013-07-19|1024.83
#2013-07-22|1024.29
#2013-07-23|1028.13
#2013-07-24|1022.08
#2013-07-25|1025.18
#2013-07-26|1030.29
#2013-07-29|1038.61
#2013-07-30|1023.02
#2013-07-31|1013.88
#2013-08-01|1026.21
#2013-08-02|1028.75
#2013-08-05|1027.32
#2013-08-06|1023.18
#2013-08-07|1024.03
#2013-08-08|1013.39
#2013-08-09|1003.02
#2013-08-12|1008.06
#2013-08-13|1001.33
#2013-08-14| 999.27
#2013-08-15| 989.40
#2013-08-16| 979.08
#2013-08-19| 970.31
#2013-08-20| 975.10
#2013-08-21| 963.82
#2013-08-22| 967.69
#2013-08-23| 980.94
#2013-08-26| 968.52
#2013-08-27| 965.54
#2013-08-28| 960.39
#2013-08-29| 971.98
#2013-08-30| 970.87
#2013-09-02| 970.87
#2013-09-03| 952.74
#2013-09-04| 965.75
#2013-09-05| 958.07
#2013-09-06| 956.17
#2013-09-09| 956.97
#2013-09-10| 968.25
#2013-09-11| 969.46
#2013-09-12| 981.36
#2013-09-13| 983.92
#2013-09-16| 991.67
#2013-09-17| 997.14
#2013-09-18|1002.05
#2013-09-19| 998.50
#2013-09-20| 984.05
#2013-09-23| 984.35
#2013-09-24| 976.86
#2013-09-25| 973.46
#2013-09-26| 981.66
#2013-09-27| 971.81
#2013-09-30| 965.81
#2013-10-01| 973.19
#2013-10-02| 970.30
#2013-10-03| 966.50
#2013-10-04| 969.11
#2013-10-07| 974.66
#2013-10-08| 961.40
#2013-10-09| 973.67
#2013-10-10| 987.97
#2013-10-11| 991.12
#2013-10-14| 983.92
#2013-10-15| 976.17
#2013-10-16| 991.78
#2013-10-17|1009.80
#2013-10-18|1021.02
#2013-10-21|1033.97
#2013-10-22|1039.44
#2013-10-23|1036.88
#2013-10-24|1024.19
#2013-10-25|1035.05
#2013-10-28|1040.01
#2013-10-29|1055.41
#2013-10-30|1051.03
#2013-10-31|1051.14
#2013-11-01|1050.73
#2013-11-04|1059.19
#2013-11-05|1037.26
#2013-11-06|1047.01
#2013-11-07|1027.50
#2013-11-08|1027.86
#2013-11-11|1024.33
#2013-11-12|1027.87
#2013-11-13|1025.59
#2013-11-14|1029.84
#2013-11-15|1034.82
#2013-11-18|1041.12
#2013-11-19|1042.36
#2013-11-20|1033.32
#2013-11-21|1031.48
#2013-11-22|1031.21
#2013-11-25|1028.48
#2013-11-26|1027.86
#2013-11-27|1029.11
#2013-11-28|1029.11
#2013-11-29|1023.60
#2013-12-02|1013.67
#2013-12-03|1015.87
#2013-12-04|1012.98
#2013-12-05|1003.28
#2013-12-06|1013.01
#2013-12-09|1017.09
#2013-12-10|1008.75
#2013-12-11| 995.50
#2013-12-12| 991.68
#2013-12-13| 988.98
#2013-12-16| 997.26
#2013-12-17| 989.31
#2013-12-18|1005.22
#2013-12-19|1005.79
#2013-12-20|1000.36
#2013-12-23|1011.13
#2013-12-24|1019.03
#2013-12-25|1019.03
#2013-12-26|1024.13
#2013-12-27|1024.69
#2013-12-30|1024.78
#2013-12-31|1023.63
#2014-01-01|1023.63
#2014-01-02|1018.84
#2014-01-03|1011.82
#2014-01-06|1017.21
#2014-01-07|1021.72
#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| 978.44
#2014-03-06| 982.56
#2014-03-07| 983.42
#2014-03-10| 980.21
#2014-03-11| 974.00
#2014-03-12| 972.93
#2014-03-13| 969.53
#2014-03-14| 972.64
#2014-03-17| 981.71
#2014-03-18| 988.22
#2014-03-19| 984.74
#2014-03-20|1009.45
#2014-03-21|1010.23
#2014-03-24|1013.32
#2014-03-25|1019.75
#2014-03-26|1016.10
#2014-03-27|1028.10
#2014-03-28|1027.61
#2014-03-31|1029.98
#2014-04-01|1033.50
#2014-04-02|1038.38
#2014-04-03|1044.67
#2014-04-04|1041.82
#2014-04-07|1041.15
#2014-04-08|1051.44
#2014-04-09|1044.43
#2014-04-10|1040.50
#2014-04-11|1036.80
#2014-04-14|1042.41
#2014-04-15|1043.47
#2014-04-16|1053.11
#2014-04-17|1056.84
#2014-04-18| .
#2014-04-21|1061.22
#2014-04-22|1063.52
#2014-04-23|1041.15
#2014-04-24|1023.64
#2014-04-25|1019.36
#2014-04-28|1033.52
#2014-04-29|1040.53
#2014-04-30|1047.11
#2014-05-01|1050.96
#2014-05-02|1050.31
#2014-05-05|1055.43
#2014-05-06|1051.42
#2014-05-07|1061.58
#2014-05-08|1076.75
#2014-05-09|1077.96
#2014-05-12|1076.42
#2014-05-13|1068.91
#2014-05-14|1073.70
#2014-05-15|1075.30
#2014-05-16|1090.40
#2014-05-19|1086.87
#2014-05-20|1068.93
#2014-05-21|1069.90
#2014-05-22|1075.14
#2014-05-23|1077.56
#2014-05-26| .
#2014-05-27|1074.92
#2014-05-28|1079.44
#2014-05-29|1079.10
#2014-05-30|1082.57
#2014-06-02|1082.88
#2014-06-03|1072.39
#2014-06-04|1069.62
#2014-06-05|1071.10
#2014-06-06|1070.80
#2014-06-09|1072.05
#2014-06-10|1070.66
#2014-06-11|1066.03
#2014-06-12|1062.88
#2014-06-13|1070.27
#2014-06-16|1071.47
#2014-06-17|1070.93
#2014-06-18|1077.89
#2014-06-19|1080.50
#2014-06-20|1079.27
#2014-06-23|1082.74
#2014-06-24|1075.56
#2014-06-25|1076.22
#2014-06-26|1074.08
#2014-06-27|1076.88
#2014-06-30|1073.21
#2014-07-01|1079.81
#2014-07-02|1084.38
#2014-07-03|1087.70
#2014-07-04| .
#2014-07-07|1090.31
#2014-07-08|1085.56
#2014-07-09|1089.02
#2014-07-10|1097.60
#2014-07-11|1105.72
#2014-07-14|1109.90
#2014-07-15|1116.65
#2014-07-16|1123.40
#2014-07-17|1109.95
#2014-07-18|1117.02
#2014-07-21|1113.29
#2014-07-22|1116.78
#2014-07-23|1115.36
#2014-07-24|1112.76
#2014-07-25|1115.34
#2014-07-28|1119.88
#2014-07-29|1144.44
#2014-07-30|1137.36
#2014-07-31|1111.63
#2014-08-01|1101.09
#2014-08-04|1107.06
#2014-08-05|1097.69
#2014-08-06|1083.43
#2014-08-07|1072.44
#2014-08-08|1077.20
#2014-08-11|1078.03
#2014-08-12|1082.65
#2014-08-13|1083.89
#2014-08-14|1087.41
#2014-08-15|1083.56
#2014-08-18|1082.39
#2014-08-19|1079.56
#2014-08-20|1081.94
#2014-08-21|1084.06
#2014-08-22|1080.32
#2014-08-25|1086.74
#2014-08-26|1087.19
#2014-08-27|1093.93
#2014-08-28|1093.76
#2014-08-29|1101.45
#2014-09-01| .
#2014-09-02|1098.74
#2014-09-03|1101.69
#2014-09-04|1099.74
#2014-09-05|1105.78
#2014-09-08|1099.25
#2014-09-09|1086.74
#2014-09-10|1084.18
#2014-09-11|1090.39
#2014-09-12|1077.34
#2014-09-15|1081.27
#2014-09-16|1090.04
#2014-09-17|1095.16
#2014-09-18|1103.39
#2014-09-19|1114.61
#2014-09-22|1112.40
#2014-09-23|1105.66
#2014-09-24|1108.85
#2014-09-25|1097.92
#2014-09-26|1102.68
#2014-09-29|1102.95
#2014-09-30|1106.39
#2014-10-01|1094.56
#2014-10-02|1093.10
#2014-10-03|1103.75
#2014-10-06|1108.30
#2014-10-07|1100.33
#2014-10-08|1112.72
#2014-10-09|1091.99
#2014-10-10|1084.07
#2014-10-13|1070.13
#2014-10-14|1070.86
#2014-10-15|1067.93
#2014-10-16|1062.50
#2014-10-17|1074.33
#2014-10-20|1082.20
#2014-10-21|1090.45
#2014-10-22|1085.01
#2014-10-23|1073.33
#2014-10-24|1081.91
#2014-10-27|1093.63
#2014-10-28|1104.80
#2014-10-29|1104.15
#2014-10-30|1107.81
#2014-10-31|1117.08
#2014-11-03|1118.94
#2014-11-04|1116.91
#2014-11-05|1119.44
#2014-11-06|1110.12
#2014-11-07|1119.28
#2014-11-10|1121.47
#2014-11-11|1120.33
#2014-11-12|1128.73
#2014-11-13|1136.85
#2014-11-14|1144.11
#2014-11-17|1142.36
#2014-11-18|1139.55
#2014-11-19|1127.47
#2014-11-20|1123.04
#2014-11-21|1124.27
#2014-11-24|1108.45
#2014-11-25|1106.77
#2014-11-26|1120.38
#2014-11-27| .
#2014-11-28|1130.12
#2014-12-01|1119.21
#2014-12-02|1099.02
#2014-12-03|1090.23
#2014-12-04|1088.41
#2014-12-05|1086.44
#2014-12-08|1087.37
#2014-12-09|1052.40
#2014-12-10|1037.46
#2014-12-11|1043.58
#2014-12-12|1023.96
#2014-12-15|1023.80
#2014-12-16|1024.09
#2014-12-17|1043.09
#2014-12-18|1062.28
#2014-12-19|1062.55
#2014-12-22|1073.41
#2014-12-23|1077.55
#2014-12-24|1076.81
#2014-12-25| .
#2014-12-26|1082.42
#2014-12-29|1078.20
#2014-12-30|1074.08
#2014-12-31|1060.81
#2015-01-01| .
#2015-01-02|1066.43
#2015-01-05|1055.65
#2015-01-06|1059.35
#2015-01-07|1057.11
#2015-01-08|1073.46
#2015-01-09|1066.36
#2015-01-12|1072.30
#2015-01-13|1073.57
#2015-01-14|1069.04
#2015-01-15|1069.02
#2015-01-16|1086.67
#2015-01-19| .
#2015-01-20|1091.45
#2015-01-21|1093.41
#2015-01-22|1087.34
#2015-01-23|1074.42
#2015-01-26|1069.72
#2015-01-27|1057.56
#2015-01-28|1051.31
#2015-01-29|1054.77
#2015-01-30|1048.99
#2015-02-02|1074.53
#2015-02-03|1097.93
#2015-02-04|1098.82
#2015-02-05|1101.45
#2015-02-06|1121.87
#2015-02-09|1118.90
#2015-02-10|1127.94
#2015-02-11|1125.68
#2015-02-12|1124.21
#2015-02-13|1122.64
#2015-02-16| .
#2015-02-17|1121.73
#2015-02-18|1112.63
#2015-02-19|1106.63
#2015-02-20|1107.38
#2015-02-23|1100.99
#2015-02-24|1107.67
#2015-02-25|1109.74
#2015-02-26|1115.24
#2015-02-27|1118.04
#2015-03-02|1118.96
#2015-03-03|1117.30
#2015-03-04|1104.80
#2015-03-05|1103.63
#2015-03-06|1087.47
#2015-03-09|1084.52
#2015-03-10|1067.90
#2015-03-11|1068.07
#2015-03-12|1087.23
#2015-03-13|1081.45
#2015-03-16|1090.57
#2015-03-17|1086.08
#2015-03-18|1103.11
#2015-03-19|1093.87
#2015-03-20|1098.48
#2015-03-23|1099.98
#2015-03-24|1094.20
#2015-03-25|1078.57
#2015-03-26|1077.88
#2015-03-27|1077.86
#2015-03-30|1087.19
#2015-03-31|1077.09
#2015-04-01|1086.05
#2015-04-02|1095.58
#2015-04-03| .
#2015-04-06|1100.02
#2015-04-07|1093.61
#2015-04-08|1097.59
#2015-04-09|1097.34
#2015-04-10|1100.87
#2015-04-13|1099.25
#2015-04-14|1098.01
#2015-04-15|1103.47
#2015-04-16|1098.79
#2015-04-17|1089.52
#2015-04-20|1101.64
#2015-04-21|1099.59
#2015-04-22|1106.76
#2015-04-23|1131.08
#2015-04-24|1126.73
#2015-04-27|1126.84
#2015-04-28|1144.34
#2015-04-29|1142.36
#2015-04-30|1139.38
#2015-05-01|1136.10
#2015-05-04|1139.43
#2015-05-05|1121.69
#2015-05-06|1108.40
#2015-05-07|1109.11
#2015-05-08|1119.06
#2015-05-11|1111.33
#2015-05-12|1111.65
#2015-05-13|1113.84
#2015-05-14|1119.71
#2015-05-15|1121.51
#2015-05-18|1127.25
#2015-05-19|1118.08
#2015-05-20|1123.27
#2015-05-21|1131.47
#2015-05-22|1122.44
#2015-05-25| .
#2015-05-26|1118.43
#2015-05-27|1126.25
#2015-05-28|1123.54
#2015-05-29|1118.34
#2015-06-01|1112.57
#2015-06-02|1112.30
#2015-06-03|1121.67
#2015-06-04|1112.23
#2015-06-05|1091.80
#2015-06-08|1094.45
#2015-06-09|1091.91
#2015-06-10|1097.35
#2015-06-11|1103.39
#2015-06-12|1093.67
#2015-06-15|1086.84
#2015-06-16|1095.30
#2015-06-17|1095.47
#2015-06-18|1104.57
#2015-06-19|1100.75
#2015-06-22|1102.75
#2015-06-23|1117.57
#2015-06-24|1108.68
#2015-06-25|1112.71
#2015-06-26|1113.29
#2015-06-29|1097.09
#2015-06-30|1092.11
#2015-07-01|1097.62
#2015-07-02|1101.24
#2015-07-03| .
#2015-07-06|1097.27
#2015-07-07|1102.57
#2015-07-08|1092.48
#2015-07-09|1083.34
#2015-07-10|1096.51
#2015-07-13|1102.80
#2015-07-14|1108.42
#2015-07-15|1101.02
#2015-07-16|1114.90
#2015-07-17|1111.17
#2015-07-20|1115.07
#2015-07-21|1095.70
#2015-07-22|1084.27
#2015-07-23|1078.12
#2015-07-24|1077.36
#2015-07-27|1075.68
#2015-07-28|1076.99
#2015-07-29|1087.05
#2015-07-30|1090.17
#2015-07-31|1091.91
#2015-08-03|1094.44
#2015-08-04|1089.27
#2015-08-05|1088.79
#2015-08-06|1082.39
#2015-08-07|1078.43
#2015-08-10|1098.45
#2015-08-11|1099.76
#2015-08-12|1093.82
#2015-08-13|1087.92
#2015-08-14|1090.65
#2015-08-17|1094.84
#2015-08-18|1094.40
#2015-08-19|1094.40
#2015-08-20|1080.19
#2015-08-21|1061.60
#2015-08-24|1028.79
#2015-08-25|1005.77
#2015-08-26|1038.54
#2015-08-27|1062.04
#2015-08-28|1059.19
#2015-08-31|1056.76
#2015-09-01|1029.46
#2015-09-02|1045.13
#2015-09-03|1053.86
#2015-09-04|1035.71
#2015-09-07| .
#2015-09-08|1057.13
#2015-09-09|1046.43
#2015-09-10|1046.61
#2015-09-11|1047.73
#2015-09-14|1043.46
#2015-09-15|1056.76
#2015-09-16|1054.46
#2015-09-17|1043.06
#2015-09-18|1032.24
#2015-09-21|1034.81
#2015-09-22|1024.55
#2015-09-23|1018.12
#2015-09-24|1017.41
#2015-09-25|1022.75
#2015-09-28|1008.02
#2015-09-29|1008.35
#2015-09-30|1018.30
#2015-10-01|1010.64
#2015-10-02|1011.79
#2015-10-05|1038.74
#2015-10-06|1036.83
#2015-10-07|1046.25
#2015-10-08|1055.57
#2015-10-09|1048.97
#2015-10-12|1053.11
#2015-10-13|1052.67
#2015-10-14|1050.08
#2015-10-15|1063.36
#2015-10-16|1068.64
#2015-10-19|1065.86
#2015-10-20|1074.35
#2015-10-21|1067.40
#2015-10-22|1085.89
#2015-10-23|1085.58
#2015-10-26|1086.42
#2015-10-27|1075.51
#2015-10-28|1086.09
#2015-10-29|1086.11
#2015-10-30|1090.54
#2015-11-02|1092.29
#2015-11-03|1087.71
#2015-11-04|1081.40
#2015-11-05|1080.37
#2015-11-06|1072.87
#2015-11-09|1063.67
#2015-11-10|1060.12
#2015-11-11|1064.01
#2015-11-12|1054.46
#2015-11-13|1041.21
#2015-11-16|1063.20
#2015-11-17|1066.43
#2015-11-18|1074.63
#2015-11-19|1079.74
#2015-11-20|1075.63
#2015-11-23|1068.72
#2015-11-24|1069.52
#2015-11-25|1067.33
#2015-11-26| .
#2015-11-27|1072.52
#2015-11-30|1076.33
#2015-12-01|1081.09
#2015-12-02|1069.40
#2015-12-03|1058.24
#2015-12-04|1086.49
#2015-12-07|1092.88
#2015-12-08|1082.68
#2015-12-09|1074.65
#2015-12-10|1075.68
#2015-12-11|1059.44
#2015-12-14|1070.84
#2015-12-15|1077.06
#2015-12-16|1098.91
#2015-12-17|1087.51
#2015-12-18|1073.67
#2015-12-21|1085.44
#2015-12-22|1095.58
#2015-12-23|1110.39
#2015-12-24|1105.96
#2015-12-25| .
#2015-12-28|1107.39
#2015-12-29|1115.15
#2015-12-30|1106.26
#2015-12-31|1095.59
#2016-01-01| .
#2016-01-04|1090.04
#2016-01-05|1100.77
#2016-01-06|1094.94
#2016-01-07|1080.93
#2016-01-08|1075.91
#2016-01-11|1084.35
#2016-01-12|1080.01
#2016-01-13|1067.04
#2016-01-14|1085.81
#2016-01-15|1074.00
#2016-01-18| .
#2016-01-19|1086.63
#2016-01-20|1069.19
#2016-01-21|1094.77
#2016-01-22|1120.66
#2016-01-25|1116.99
#2016-01-26|1138.35
#2016-01-27|1147.69
#2016-01-28|1148.31
#2016-01-29|1168.88
#2016-02-01|1179.82
#2016-02-02|1166.30
#2016-02-03|1185.35
#2016-02-04|1183.91
#2016-02-05|1192.73
#2016-02-08|1187.67
#2016-02-09|1174.33
#2016-02-10|1169.64
#2016-02-11|1164.06
#2016-02-12|1177.87
#2016-02-15| .
#2016-02-16|1183.78
#2016-02-17|1187.00
#2016-02-18|1199.55
#2016-02-19|1190.84
#2016-02-22|1198.65
#2016-02-23|1192.31
#2016-02-24|1202.04
#2016-02-25|1209.82
#2016-02-26|1205.42
#2016-02-29|1199.82
#2016-03-01|1215.93
#2016-03-02|1229.60
#2016-03-03|1232.96
#2016-03-04|1230.64
#2016-03-07|1239.03
#2016-03-08|1239.36
#2016-03-09|1236.08
#2016-03-10|1241.73
#2016-03-11|1246.00
#2016-03-14|1245.32
#2016-03-15|1247.65
#2016-03-16|1259.70
#2016-03-17|1268.46
#2016-03-18|1256.27
#2016-03-21|1263.40
#2016-03-22|1256.51
#2016-03-23|1250.26
#2016-03-24|1262.79
#2016-03-25| .
#2016-03-28|1264.16
#2016-03-29|1278.73
#2016-03-30|1278.54
#2016-03-31|1275.84
#2016-04-01|1273.35
#2016-04-04|1282.10
#2016-04-05|1274.31
#2016-04-06|1274.68
#2016-04-07|1256.49
#2016-04-08|1257.21
#2016-04-11|1249.65
#2016-04-12|1258.36
#2016-04-13|1245.87
#2016-04-14|1248.99
#2016-04-15|1250.55
#2016-04-18|1257.34
#2016-04-19|1266.92
#2016-04-20|1260.42
#2016-04-21|1226.09
#2016-04-22|1235.53
#2016-04-25|1239.31
#2016-04-26|1235.10
#2016-04-27|1258.22
#2016-04-28|1249.45
#2016-04-29|1249.51
#2016-05-02|1258.40
#2016-05-03|1246.40
#2016-05-04|1248.24
#2016-05-05|1241.24
#2016-05-06|1249.79
#2016-05-09|1246.43
#2016-05-10|1260.77
#2016-05-11|1253.91
#2016-05-12|1262.82
#2016-05-13|1249.42
#2016-05-16|1254.87
#2016-05-17|1247.42
#2016-05-18|1230.83
#2016-05-19|1222.42
#2016-05-20|1223.65
#2016-05-23|1215.37
#2016-05-24|1224.65
#2016-05-25|1229.53
#2016-05-26|1236.53
#2016-05-27|1244.19
#2016-05-30| .
#2016-05-31|1250.27
#2016-06-01|1237.65
#2016-06-02|1243.90
#2016-06-03|1251.12
#2016-06-06|1250.59
#2016-06-07|1269.19
#2016-06-08|1267.57
#2016-06-09|1275.20
#2016-06-10|1285.64
#2016-06-13|1281.09
#2016-06-14|1287.96
#2016-06-15|1285.72
#2016-06-16|1296.08
#2016-06-17|1303.68
#2016-06-20|1304.97
#2016-06-21|1314.10
#2016-06-22|1316.28
#2016-06-23|1333.74
#2016-06-24|1321.30
#2016-06-27|1328.84
#2016-06-28|1332.74
#2016-06-29|1345.85
#2016-06-30|1366.46
#2016-07-01|1375.55
#2016-07-04| .
#2016-07-05|1375.18
#2016-07-06|1382.72
#2016-07-07|1360.75
#2016-07-08|1373.86
#2016-07-11|1372.79
#2016-07-12|1368.32
#2016-07-13|1378.56
#2016-07-14|1380.63
#2016-07-15|1382.87
#2016-07-18|1382.71
#2016-07-19|1377.74
#2016-07-20|1376.69
#2016-07-21|1370.74
#2016-07-22|1388.96
#2016-07-25|1382.97
#2016-07-26|1362.47
#2016-07-27|1371.18
#2016-07-28|1362.25
#2016-07-29|1380.30
#2016-08-01|1367.19
#2016-08-02|1359.67
#2016-08-03|1358.49
#2016-08-04|1357.59
#2016-08-05|1355.32
#2016-08-08|1352.53
#2016-08-09|1355.60
#2016-08-10|1359.26
#2016-08-11|1362.74
#2016-08-12|1357.81
#2016-08-15|1353.43
#2016-08-16|1325.81
#2016-08-17|1327.84
#2016-08-18|1317.35
#2016-08-19|1306.08
#2016-08-22|1305.79
#2016-08-23|1306.36
#2016-08-24|1305.86
#2016-08-25|1311.22
#2016-08-26|1296.93
#2016-08-29|1307.08
#2016-08-30|1302.96
#2016-08-31|1302.64
#2016-09-01|1306.17
#2016-09-02|1310.10
#2016-09-05| .
#2016-09-06|1322.05
#2016-09-07|1325.29
#2016-09-08|1322.81
#2016-09-09|1277.46
#2016-09-12|1302.92
#2016-09-13|1277.18
#2016-09-14|1275.73
#2016-09-15|1289.92
#2016-09-16|1284.57
#2016-09-19|1275.83
#2016-09-20|1273.47
#2016-09-21|1289.93
#2016-09-22|1304.37
#2016-09-23|1309.32
#2016-09-26|1302.24
#2016-09-27|1310.94
#2016-09-28|1297.56
#2016-09-29|1294.82
#2016-09-30|1290.98
#2016-10-03|1292.29
#2016-10-04|1271.12
#2016-10-05|1262.52
#2016-10-06|1261.45
#2016-10-07|1255.60
#2016-10-10|1261.00
#2016-10-11|1258.54
#2016-10-12|1265.96
#2016-10-13|1266.05
#2016-10-14|1264.15
#2016-10-17|1266.48
#2016-10-18|1268.17
#2016-10-19|1270.57
#2016-10-20|1245.35
#2016-10-21|1216.61
#2016-10-24|1206.93
#2016-10-25|1200.17
#2016-10-26|1193.16
#2016-10-27|1211.76
#2016-10-28|1208.78
#2016-10-31|1209.06
#2016-11-01|1197.11
#2016-11-02|1182.59
#2016-11-03|1182.48
#2016-11-04|1182.78
#2016-11-07|1193.07
#2016-11-08|1200.60
#2016-11-09|1211.23
#2016-11-10|1183.52
#2016-11-11|1182.04
#2016-11-14|1171.21
#2016-11-15|1195.92
#2016-11-16|1208.94
#2016-11-17|1211.94
#2016-11-18|1218.22
#2016-11-21|1225.92
#2016-11-22|1250.86
#2016-11-23|1261.28
#2016-11-24| .
#2016-11-25|1274.73
#2016-11-28|1284.79
#2016-11-29|1280.94
#2016-11-30|1254.07
#2016-12-01|1257.04
#2016-12-02|1252.81
#2016-12-05|1252.90
#2016-12-06|1271.31
#2016-12-07|1301.16
#2016-12-08|1297.55
#2016-12-09|1300.66
#2016-12-12|1314.45
#2016-12-13|1326.34
#2016-12-14|1312.78
#2016-12-15|1321.50
#2016-12-16|1329.68
#2016-12-19|1343.83
#2016-12-20|1351.35
#2016-12-21|1346.75
#2016-12-22|1360.28
#2016-12-23|1361.63
#2016-12-26| .
#2016-12-27|1360.21
#2016-12-28|1355.46
#2016-12-29|1360.91
#2016-12-30|1354.12
#2017-01-02| .
#2017-01-03|1379.64
#2017-01-04|1374.99
#2017-01-05|1373.31
#2017-01-06|1351.16
#2017-01-09|1336.09
#2017-01-10|1337.04
#2017-01-11|1330.37
#2017-01-12|1338.86
#2017-01-13|1337.23
#2017-01-16| .
#2017-01-17|1342.33
#2017-01-18|1332.00
#2017-01-19|1336.18
#2017-01-20|1347.63
#2017-01-23|1353.74
#2017-01-24|1317.87
#2017-01-25|1314.96
#2017-01-26|1315.16
#2017-01-27|1324.34
#2017-01-30|1318.09
#2017-01-31|1319.91
#2017-02-01|1310.34
#2017-02-02|1294.24
#2017-02-03|1299.16
#2017-02-06|1288.50
#2017-02-07|1288.98
#2017-02-08|1293.08
#2017-02-09|1299.45
#2017-02-10|1302.97
#2017-02-13|1286.61
#2017-02-14|1285.02
#2017-02-15|1288.75
#2017-02-16|1294.42
#2017-02-17|1305.93
#2017-02-20| .
#2017-02-21|1313.69
#2017-02-22|1314.68
#2017-02-23|1327.17
#2017-02-24|1336.67
#2017-02-27|1320.67
#2017-02-28|1315.05
#2017-03-01|1322.27
#2017-03-02|1323.03
#2017-03-03|1323.26
#2017-03-06|1320.41
#2017-03-07|1310.79
#2017-03-08|1305.64
#2017-03-09|1310.97
#2017-03-10|1319.77
#2017-03-13|1321.92
#2017-03-14|1315.55
#2017-03-15|1333.35
#2017-03-16|1329.34
#2017-03-17|1336.75
#2017-03-20|1331.89
#2017-03-21|1324.53
#2017-03-22|1310.78
#2017-03-23|1309.18
#2017-03-24|1310.81
#2017-03-27|1301.16
#2017-03-28|1303.71
#2017-03-29|1300.88
#2017-03-30|1306.03
#2017-03-31|1299.34
#2017-04-03|1304.27
#2017-04-04|1308.26
#2017-04-05|1302.33
#2017-04-06|1295.46
#2017-04-07|1297.99
#2017-04-10|1293.68
#2017-04-11|1294.19
#2017-04-12|1301.34
#2017-04-13|1292.84
#2017-04-14| .
#2017-04-17|1296.60
#2017-04-18|1299.37
#2017-04-19|1296.46
#2017-04-20|1293.00
#2017-04-21|1272.35
#2017-04-24|1271.70
#2017-04-25|1267.68
#2017-04-26|1283.52
#2017-04-27|1266.35
#2017-04-28|1252.90
#2017-05-01|1242.99
#2017-05-02|1241.89
#2017-05-03|1233.08
#2017-05-04|1220.24
#2017-05-05|1238.68
#2017-05-08|1240.52
#2017-05-09|1232.41
#2017-05-10|1234.41
#2017-05-11|1228.70
#2017-05-12|1227.51
#2017-05-15|1224.38
#2017-05-16|1216.83
#2017-05-17|1194.51
#2017-05-18|1209.31
#2017-05-19|1219.30
#2017-05-22|1220.62
#2017-05-23|1221.73
#2017-05-24|1213.48
#2017-05-25|1218.11
#2017-05-26|1215.92
#2017-05-29| .
#2017-05-30|1233.53
#2017-05-31|1238.16
#2017-06-01|1244.53
#2017-06-02|1243.70
#2017-06-05|1241.88
#2017-06-06|1241.20
#2017-06-07|1242.03
#2017-06-08|1234.46
#2017-06-09|1245.69
#2017-06-12|1256.57
#2017-06-13|1242.98
#2017-06-14|1246.28
#2017-06-15|1247.10
#2017-06-16|1247.63
#2017-06-19|1245.38
#2017-06-20|1232.59
#2017-06-21|1217.22
#2017-06-22|1216.08
#2017-06-23|1213.70
#2017-06-26|1221.11
#2017-06-27|1203.26
#2017-06-28|1207.71
#2017-06-29|1196.24
#2017-06-30|1200.46
#2017-07-03|1210.98
#2017-07-04| .
#2017-07-05|1206.73
#2017-07-06|1192.50
#2017-07-07|1188.18
#2017-07-10|1181.87
#2017-07-11|1173.78
#2017-07-12|1180.38
#2017-07-13|1173.32
#2017-07-14|1176.29
#2017-07-17|1179.02
#2017-07-18|1167.79
#2017-07-19|1172.31
#2017-07-20|1188.89
#2017-07-21|1189.40
#2017-07-24|1177.41
#2017-07-25|1180.82
#2017-07-26|1216.68
#2017-07-27|1280.71
#2017-07-28|1274.66
#2017-07-31|1280.08
#2017-08-01|1283.77
#2017-08-02|1266.20
#2017-08-03|1268.55
#2017-08-04|1275.02
#2017-08-07|1275.85
#2017-08-08|1269.59
#2017-08-09|1265.67
#2017-08-10|1260.17
#2017-08-11|1258.84
#2017-08-14|1274.59
#2017-08-15|1263.03
#2017-08-16|1263.91
#2017-08-17|1244.66
#2017-08-18|1237.89
#2017-08-21|1246.52
#2017-08-22|1257.05
#2017-08-23|1256.11
#2017-08-24|1252.05
#2017-08-25|1261.90
#2017-08-28|1260.99
#2017-08-29|1258.08
#2017-08-30|1250.25
#2017-08-31|1244.72
#2017-09-01|1245.04
#2017-09-04| .
#2017-09-05|1231.25
#2017-09-06|1216.35
#2017-09-07|1190.83
#2017-09-08|1189.37
#2017-09-11|1194.14
#2017-09-12|1209.94
#2017-09-13|1219.85
#2017-09-14|1214.99
#2017-09-15|1236.84
#2017-09-18|1244.21
#2017-09-19|1272.59
#2017-09-20|1277.90
#2017-09-21|1267.56
#2017-09-22|1284.92
#2017-09-25|1295.36
#2017-09-26|1283.96
#2017-09-27|1284.63
#2017-09-28|1287.96
#2017-09-29|1290.86
#2017-10-02|1288.68
#2017-10-03|1302.33
#2017-10-04|1303.22
#2017-10-05|1301.72
#2017-10-06|1289.85
#2017-10-09|1287.54
#2017-10-10|1292.43
#2017-10-11|1283.87
#2017-10-12|1237.64
#2017-10-13|1228.71
#2017-10-16|1238.77
#2017-10-17|1242.75
#2017-10-18|1236.20
#2017-10-19|1242.46
#2017-10-20|1244.57
#2017-10-23|1232.67
#2017-10-24|1225.00
#2017-10-25|1197.39
#2017-10-26|1203.41
#2017-10-27|1206.79
#2017-10-30|1188.53
#2017-10-31|1191.87
#2017-11-01|1187.80
#2017-11-02|1176.32
#2017-11-03|1175.94
#2017-11-06|1146.66
#2017-11-07|1150.22
#2017-11-08|1155.43
#2017-11-09|1159.41
#2017-11-10|1161.05
#2017-11-13|1158.44
#2017-11-14|1143.31
#2017-11-15|1144.15
#2017-11-16|1164.47
#2017-11-17|1172.18
#2017-11-20|1184.11
#2017-11-21|1177.68
#2017-11-22|1196.84
#2017-11-23| .
#2017-11-24|1194.85
#2017-11-27|1199.38
#2017-11-28|1225.56
#2017-11-29|1258.47
#2017-11-30|1268.20
#2017-12-01|1273.48
#2017-12-04|1293.25
#2017-12-05|1270.35
#2017-12-06|1258.22
#2017-12-07|1257.24
#2017-12-08|1276.23
#2017-12-11|1291.84
#2017-12-12|1327.93
#2017-12-13|1326.71
#2017-12-14|1314.15
#2017-12-15|1328.02
#2017-12-18|1340.75
#2017-12-19|1327.58
#2017-12-20|1334.63
#2017-12-21|1343.99
#2017-12-22|1346.42
#2017-12-25| .
#2017-12-26|1349.33
#2017-12-27|1346.45
#2017-12-28|1353.51
#2017-12-29|1341.29
#2018-01-01| .
#2018-01-02|1344.08
#2018-01-03|1315.29
#2018-01-04|1322.91
#2018-01-05|1323.89
#2018-01-08|1325.54
#2018-01-09|1316.98
#2018-01-10|1305.42
#2018-01-11|1307.91
#2018-01-12|1311.98
#2018-01-15| .
#2018-01-16|1306.36
#2018-01-17|1309.76
#2018-01-18|1312.22
#2018-01-19|1317.54
#2018-01-22|1348.17
#2018-01-23|1332.65
#2018-01-24|1341.42
#2018-01-25|1350.84
#2018-01-26|1363.76
#2018-01-29|1346.34
#2018-01-30|1346.08
#2018-01-31|1348.53
#2018-02-01|1381.21
#2018-02-02|1346.43
#2018-02-05|1290.00
#2018-02-06|1297.80
#2018-02-07|1301.75
#2018-02-08|1252.02
#2018-02-09|1269.70
#2018-02-12|1280.28
#2018-02-13|1285.23
#2018-02-14|1276.72
#2018-02-15|1294.73
#2018-02-16|1301.27
#2018-02-19| .
#2018-02-20|1279.26
#2018-02-21|1258.30
#2018-02-22|1259.68
#2018-02-23|1269.87
#2018-02-26|1292.52
#2018-02-27|1268.82
#2018-02-28|1254.42
#2018-03-01|1250.64
#2018-03-02|1262.03
#2018-03-05|1274.86
#2018-03-06|1280.55
#2018-03-07|1280.14
#2018-03-08|1285.58
#2018-03-09|1285.42
#2018-03-12|1288.78
#2018-03-13|1286.03
#2018-03-14|1276.54
#2018-03-15|1273.72
#2018-03-16|1276.32
#2018-03-19|1264.22
#2018-03-20|1252.04
#2018-03-21|1241.68
#2018-03-22|1224.28
#2018-03-23|1204.29
#2018-03-26|1214.81
#2018-03-27|1221.05
#2018-03-28|1240.73
#2018-03-29|1241.22
#2018-03-30| .
#2018-04-02|1223.99
#2018-04-03|1233.36
#2018-04-04|1249.67
#2018-04-05|1258.43
#2018-04-06|1240.21
#2018-04-09|1241.11
#2018-04-10|1269.31
#2018-04-11|1250.71
#2018-04-12|1250.60
#2018-04-13|1248.85
#2018-04-16|1267.20
#2018-04-17|1268.45
#2018-04-18|1263.30
#2018-04-19|1253.43
#2018-04-20|1245.56
#2018-04-23|1258.90
#2018-04-24|1272.91
#2018-04-25|1283.08
#2018-04-26|1241.93
#2018-04-27|1262.89
#2018-04-30|1229.57
#2018-05-01|1219.93
#2018-05-02|1198.77
#2018-05-03|1196.39
#2018-05-04|1203.68
#2018-05-07|1197.55
#2018-05-08|1182.21
#2018-05-09|1168.86
#2018-05-10|1190.65
#2018-05-11|1214.88
#2018-05-14|1210.43
#2018-05-15|1200.63
#2018-05-16|1204.85
#2018-05-17|1198.63
#2018-05-18|1199.52
#2018-05-21|1217.04
#2018-05-22|1218.96
#2018-05-23|1214.33
#2018-05-24|1221.54
#2018-05-25|1214.75
#2018-05-28| .
#2018-05-29|1207.76
#2018-05-30|1217.03
#2018-05-31|1201.44
#2018-06-01|1205.74
#2018-06-04|1204.72
#2018-06-05|1211.10
#2018-06-06|1229.32
#2018-06-07|1244.32
#2018-06-08|1246.94
#2018-06-11|1255.22
#2018-06-12|1252.68
#2018-06-13|1196.90
#2018-06-14|1208.67
#2018-06-15|1222.85
#2018-06-18|1198.90
#2018-06-19|1215.49
#2018-06-20|1204.06
#2018-06-21|1203.09
#2018-06-22|1218.60
#2018-06-25|1217.31
#2018-06-26|1212.03
#2018-06-27|1212.32
#2018-06-28|1240.58
#2018-06-29|1232.53
#2018-07-02|1235.30
#2018-07-03|1249.41
#2018-07-04| .
#2018-07-05|1255.58
#2018-07-06|1260.30
#2018-07-09|1258.79
#2018-07-10|1273.15
#2018-07-11|1261.19
#2018-07-12|1266.96
#2018-07-13|1258.05
#2018-07-16|1263.57
#2018-07-17|1259.23
#2018-07-18|1254.37
#2018-07-19|1241.00
#2018-07-20|1234.87
#2018-07-23|1234.52
#2018-07-24|1255.22
#2018-07-25|1221.29
#2018-07-26|1226.64
#2018-07-27|1249.58
#2018-07-30|1272.32
#2018-07-31|1262.15
#2018-08-01|1261.49
#2018-08-02|1264.12
#2018-08-03|1275.32
#2018-08-06|1274.65
#2018-08-07|1279.51
#2018-08-08|1281.27
#2018-08-09|1294.26
#2018-08-10|1284.84
#2018-08-13|1282.22
#2018-08-14|1291.92
#2018-08-15|1300.44
#2018-08-16|1326.37
#2018-08-17|1331.45
#2018-08-20|1332.51
#2018-08-21|1341.30
#2018-08-22|1314.53
#2018-08-23|1312.09
#2018-08-24|1320.37
#2018-08-27|1324.85
#2018-08-28|1318.49
#2018-08-29|1308.67
#2018-08-30|1304.93
#2018-08-31|1299.47
#2018-09-03| .
#2018-09-04|1285.30
#2018-09-05|1295.44
#2018-09-06|1304.76
#2018-09-07|1300.10
#2018-09-10|1306.39
#2018-09-11|1320.37
#2018-09-12|1339.05
#2018-09-13|1343.21
#2018-09-14|1337.59
#2018-09-17|1339.91
#2018-09-18|1339.57
#2018-09-19|1321.72
#2018-09-20|1327.55
#2018-09-21|1340.34
#2018-09-24|1332.83
#2018-09-25|1319.43
#2018-09-26|1311.59
#2018-09-27|1318.31
#2018-09-28|1320.37
#2018-10-01|1323.75
#2018-10-02|1339.61
#2018-10-03|1338.31
#2018-10-04|1350.05
#2018-10-05|1346.04
#2018-10-08|1347.61
#2018-10-09|1351.18
#2018-10-10|1329.86
#2018-10-11|1294.53
#2018-10-12|1310.25
#2018-10-15|1311.67
#2018-10-16|1314.43
#2018-10-17|1321.26
#2018-10-18|1327.09
#2018-10-19|1339.65
#2018-10-22|1334.65
#2018-10-23|1366.55
#2018-10-24|1314.10
#2018-10-25|1296.37
#2018-10-26|1263.42
#2018-10-29|1286.03
#2018-10-30|1323.22
#2018-10-31|1315.87
#2018-11-01|1300.35
#2018-11-02|1308.44
#2018-11-05|1317.31
#2018-11-06|1324.21
#2018-11-07|1332.90
#2018-11-08|1332.59
#2018-11-09|1322.59
#2018-11-12|1327.61
#2018-11-13|1317.89
#2018-11-14|1324.76
#2018-11-15|1317.66
#2018-11-16|1335.10
#2018-11-19|1341.99
#2018-11-20|1308.87
#2018-11-21|1312.52
#2018-11-22| .
#2018-11-23|1298.43
#2018-11-26|1317.38
#2018-11-27|1344.03
#2018-11-28|1344.46
#2018-11-29|1333.66
#2018-11-30|1357.09
#2018-12-03|1342.72
#2018-12-04|1319.12
#2018-12-05| .
#2018-12-06|1314.62
#2018-12-07|1301.77
#2018-12-10|1302.76
#2018-12-11|1304.95
#2018-12-12|1297.16
#2018-12-13|1289.09
#2018-12-14|1295.38
#2018-12-17|1273.10
#2018-12-18|1267.12
#2018-12-19|1269.90
#2018-12-20|1235.70
#2018-12-21|1225.38
#2018-12-24|1184.56
#2018-12-25| .
#2018-12-26|1217.33
#2018-12-27|1226.59
#2018-12-28|1234.30
#2018-12-31|1246.41
#2019-01-01| .
#2019-01-02|1264.77
#2019-01-03|1268.21
#2019-01-04|1286.71
#2019-01-07|1302.81
#2019-01-08|1330.40
#2019-01-09|1307.54
#2019-01-10|1319.41
#2019-01-11|1334.79
#2019-01-14|1329.48
#2019-01-15|1329.82
#2019-01-16|1316.97
#2019-01-17|1314.00
#2019-01-18|1325.91
#2019-01-21| .
#2019-01-22|1315.85
#2019-01-23|1330.26
#2019-01-24|1315.04
#2019-01-25|1309.29
#2019-01-28|1295.18
#2019-01-29|1275.24
#2019-01-30|1256.29
#2019-01-31|1283.43
#2019-02-01|1276.40
#2019-02-04|1261.92
#2019-02-05|1262.19
#2019-02-06|1255.98
#2019-02-07|1250.65
#2019-02-08|1257.01
#2019-02-11|1260.60
#2019-02-12|1267.91
#2019-02-13|1269.69
#2019-02-14|1258.44
#2019-02-15|1287.56
#2019-02-18| .
#2019-02-19|1294.72
#2019-02-20|1302.41
#2019-02-21|1304.81
#2019-02-22|1320.37
#2019-02-25|1317.62
#2019-02-26|1316.94
#2019-02-27|1315.10
#2019-02-28|1318.49
#2019-03-01|1312.49
#2019-03-04|1285.04
#2019-03-05|1282.02
#2019-03-06|1275.51
#2019-03-07|1286.19
#2019-03-08|1290.09
#2019-03-11|1308.37
#2019-03-12|1314.64
#2019-03-13|1310.12
#2019-03-14|1312.68
#2019-03-15|1325.72
#2019-03-18|1324.92
#2019-03-19|1315.41
#2019-03-20|1313.87
#2019-03-21|1332.93
#2019-03-22|1349.70
#2019-03-25|1346.68
#2019-03-26|1366.55
#2019-03-27|1368.94
#2019-03-28|1340.48
#2019-03-29|1348.03
#2019-04-01|1360.40
#2019-04-02|1346.79
#2019-04-03|1356.90
#2019-04-04|1360.63
#2019-04-05|1369.56
#2019-04-08|1370.84
#2019-04-09|1366.39
#2019-04-10|1372.92
#2019-04-11|1378.76
#2019-04-12|1379.59
#2019-04-15|1375.71
#2019-04-16|1382.23
#2019-04-17|1364.07
#2019-04-18|1368.73
#2019-04-19| .
#2019-04-22|1372.80
#2019-04-23|1359.19
#2019-04-24|1331.02
#2019-04-25|1306.65
#2019-04-26|1323.34
#2019-04-29|1329.66
#2019-04-30|1335.02
#2019-05-01|1323.62
#2019-05-02|1325.62
#2019-05-03|1330.95
#2019-05-06|1324.37
#2019-05-07|1319.40
#2019-05-08|1313.40
#2019-05-09|1314.60
#2019-05-10|1324.44
#2019-05-13|1318.59
#2019-05-14|1330.20
#2019-05-15|1336.31
#2019-05-16|1349.53
#2019-05-17|1361.09
#2019-05-20|1378.33
#2019-05-21|1388.71
#2019-05-22|1382.45
#2019-05-23|1374.41
#2019-05-24|1383.41
#2019-05-27| .
#2019-05-28|1369.61
#2019-05-29|1363.76
#2019-05-30|1348.08
#2019-05-31|1293.76
#2019-06-03|1327.07
#2019-06-04|1333.27
#2019-06-05|1346.13
#2019-06-06|1361.34
#2019-06-07|1365.99
#2019-06-10|1341.52
#2019-06-11|1353.89
#2019-06-12|1361.62
#2019-06-13|1367.87
#2019-06-14|1376.48
#2019-06-17|1368.46
#2019-06-18|1368.50
#2019-06-19|1371.06
#2019-06-20|1370.43
#2019-06-21|1373.60
#2019-06-24|1381.35
#2019-06-25|1376.66
#2019-06-26|1365.22
#2019-06-27|1379.31
#2019-06-28|1388.95
#2019-07-01|1381.94
#2019-07-02|1406.87
#2019-07-03|1410.10
#2019-07-04| .
#2019-07-05|1418.75
#2019-07-08|1412.78
#2019-07-09|1399.00
#2019-07-10|1410.75
#2019-07-11|1404.04
#2019-07-12|1411.48
#2019-07-15|1417.41
#2019-07-16|1412.48
#2019-07-17|1402.67
#2019-07-18|1398.04
#2019-07-19|1384.55
#2019-07-22|1357.49
#2019-07-23|1356.70
#2019-07-24|1386.96
#2019-07-25|1403.20
#2019-07-26|1419.40
#2019-07-29|1426.85
#2019-07-30|1415.74
#2019-07-31|1396.97
#2019-08-01|1398.24
#2019-08-02|1403.05
#2019-08-05|1383.81
#2019-08-06|1392.11
#2019-08-07|1393.65
#2019-08-08|1409.86
#2019-08-09|1409.61
#2019-08-12|1408.46
#2019-08-13|1425.19
#2019-08-14|1400.92
#2019-08-15|1411.07
#2019-08-16|1430.09
#2019-08-19|1443.64
#2019-08-20|1425.93
#2019-08-21|1433.71
#2019-08-22|1441.34
#2019-08-23|1418.32
#2019-08-26|1430.99
#2019-08-27|1431.53
#2019-08-28|1446.18
#2019-08-29|1450.03
#2019-08-30|1455.12
#2019-09-02| .
#2019-09-03|1456.57
#2019-09-04|1465.70
#2019-09-05|1474.63
#2019-09-06|1487.56
#2019-09-09|1494.53
#2019-09-10|1525.14
#2019-09-11|1556.21
#2019-09-12|1552.82
#2019-09-13|1535.78
#2019-09-16|1517.75
#2019-09-17|1518.81
#2019-09-18|1511.14
#2019-09-19|1519.90
#2019-09-20|1538.69
#2019-09-23|1532.31
#2019-09-24|1530.77
#2019-09-25|1528.42
#2019-09-26|1529.44
#2019-09-27|1528.44
#2019-09-30|1537.95
#2019-10-01|1522.01
#2019-10-02|1502.42
#2019-10-03|1505.82
#2019-10-04|1523.15
#2019-10-07|1530.29
#2019-10-08|1519.89
#2019-10-09|1523.11
#2019-10-10|1538.80
#2019-10-11|1543.64
#2019-10-14|1537.58
#2019-10-15|1558.85
#2019-10-16|1553.56
#2019-10-17|1555.08
#2019-10-18|1577.77
#2019-10-21|1569.02
#2019-10-22|1569.05
#2019-10-23|1562.01
#2019-10-24|1538.11
#2019-10-25|1537.82
#2019-10-28|1569.07
#2019-10-29|1559.86
#2019-10-30|1570.49
#2019-10-31|1572.57
#2019-11-01|1582.11
#2019-11-04|1575.73
#2019-11-05|1577.28
#2019-11-06|1585.69
#2019-11-07|1598.11
#2019-11-08|1582.89
#2019-11-11|1586.51
#2019-11-12|1577.64
#2019-11-13|1579.22
#2019-11-14|1573.94
#2019-11-15|1587.83
#2019-11-18|1590.40
#2019-11-19|1556.27
#2019-11-20|1538.12
#2019-11-21|1548.51
#2019-11-22|1553.68
#2019-11-25|1538.73
#2019-11-26|1546.15
#2019-11-27|1554.85
#2019-11-28|1554.85
#2019-11-29|1551.11
#2019-12-02|1545.98
#2019-12-03|1552.71
#2019-12-04|1569.21
#2019-12-05|1574.27
#2019-12-06|1578.97
#2019-12-09|1573.45
#2019-12-10|1576.43
#2019-12-11|1576.62
#2019-12-12|1580.79
#2019-12-13|1574.20
#2019-12-16|1586.16
#2019-12-17|1586.18
#2019-12-18|1584.00
#2019-12-19|1587.54
#2019-12-20|1607.12
#2019-12-23|1597.32
#2019-12-24|1593.48
#2019-12-25| .
#2019-12-26|1597.70
#2019-12-27|1603.09
#2019-12-30|1594.17
#2019-12-31|1597.59
#2020-01-01| .
#2020-01-02|1587.97
#2020-01-03|1583.54
#2020-01-06|1583.52
#2020-01-07|1578.35
#2020-01-08|1582.87
#2020-01-09|1579.25
#2020-01-10|1575.67
#2020-01-13|1567.81
#2020-01-14|1566.51
#2020-01-15|1562.20
#2020-01-16|1573.88
#2020-01-17|1588.29
#2020-01-20| .
#2020-01-21|1595.36
#2020-01-22|1609.37
#2020-01-23|1600.37
#2020-01-24|1594.42
#2020-01-27|1584.13
#2020-01-28|1600.58
#2020-01-29|1551.93
#2020-01-30|1558.14
#2020-01-31|1562.58
#2020-02-03|1531.44
#2020-02-04|1549.66
#2020-02-05|1564.91
#2020-02-06|1582.39
#2020-02-07|1588.75
#2020-02-10|1590.78
#2020-02-11|1568.68
#2020-02-12|1560.93
#2020-02-13|1568.37
#2020-02-14|1565.44
#2020-02-17| .
#2020-02-18|1556.88
#2020-02-19|1564.46
#2020-02-20|1566.64
#2020-02-21|1566.28
#2020-02-24|1552.58
#2020-02-25|1525.73
#2020-02-26|1521.13
#2020-02-27|1464.79
#2020-02-28|1442.93
#2020-03-02|1524.59
#2020-03-03|1485.74
#2020-03-04|1555.81
#2020-03-05|1522.57
#2020-03-06|1514.93
#2020-03-09|1447.61
#2020-03-10|1483.27
#2020-03-11|1432.11
#2020-03-12|1316.86
#2020-03-13|1422.39
#2020-03-16|1325.94
#2020-03-17|1410.44
#2020-03-18|1390.05
#2020-03-19|1344.56
#2020-03-20|1261.97
#2020-03-23|1215.68
#2020-03-24|1236.50
#2020-03-25|1240.77
#2020-03-26|1330.55
#2020-03-27|1307.70
#2020-03-30|1341.28
#2020-03-31|1304.27
#2020-04-01|1267.79
#2020-04-02|1305.66
#2020-04-03|1275.50
#2020-04-06|1338.82
#2020-04-07|1352.54
#2020-04-08|1371.19
#2020-04-09|1395.64
#2020-04-10|1395.64
#2020-04-13|1377.29
#2020-04-14|1416.71
#2020-04-15|1383.29
#2020-04-16|1392.26
#2020-04-17|1425.17
#2020-04-20|1415.41
#2020-04-21|1373.81
#2020-04-22|1382.04
#2020-04-23|1384.30
#2020-04-24|1390.26
#2020-04-27|1407.93
#2020-04-28|1408.70
#2020-04-29|1426.10
#2020-04-30|1394.10
#2020-05-01|1374.58
#2020-05-04|1362.17
#2020-05-05|1368.67
#2020-05-06|1339.60
#2020-05-07|1342.18
#2020-05-08|1378.46
#2020-05-11|1365.06
#2020-05-12|1342.17
#2020-05-13|1318.29
#2020-05-14|1329.47
#2020-05-15|1323.50
#2020-05-18|1357.89
#2020-05-19|1333.63
#2020-05-20|1346.72
#2020-05-21|1344.98
#2020-05-22|1348.63
#2020-05-25|1348.63
#2020-05-26|1367.53
#2020-05-27|1398.44
#2020-05-28|1389.50
#2020-05-29|1411.67
#2020-06-01|1405.77
#2020-06-02|1416.28
#2020-06-03|1439.82
#2020-06-04|1444.45
#2020-06-05|1469.78
#2020-06-08|1485.75
#2020-06-09|1467.71
#2020-06-10|1466.12
#2020-06-11|1404.89
#2020-06-12|1412.35
#2020-06-15|1416.53
#2020-06-16|1433.66
#2020-06-17|1416.72
#2020-06-18|1423.29
#2020-06-19|1414.70
#2020-06-22|1408.10
#2020-06-23|1402.98
#2020-06-24|1374.52
#2020-06-25|1387.14
#2020-06-26|1358.27
#2020-06-29|1390.42
#2020-06-30|1404.95
#2020-07-01|1395.12
#2020-07-02|1401.20
#2020-07-03| .
#2020-07-06|1414.91
#2020-07-07|1409.44
#2020-07-08|1418.01
#2020-07-09|1401.31
#2020-07-10|1423.73
#2020-07-13|1407.58
#2020-07-14|1423.86
#2020-07-15|1418.06
#2020-07-16|1431.29
#2020-07-17|1433.30
#2020-07-20|1430.18
#2020-07-21|1434.33
#2020-07-22|1432.02
#2020-07-23|1423.67
#2020-07-24|1426.69
#2020-07-27|1422.94
#2020-07-28|1438.81
#2020-07-29|1435.77
#2020-07-30|1432.77
#2020-07-31|1436.76
#2020-08-03|1441.91
#2020-08-04|1457.75
#2020-08-05|1452.65
#2020-08-06|1455.56
#2020-08-07|1462.80
#2020-08-10|1468.73
#2020-08-11|1454.37
#2020-08-12|1457.10
#2020-08-13|1455.85
#2020-08-14|1460.57
#2020-08-17|1466.68
#2020-08-18|1475.60
#2020-08-19|1472.28
#2020-08-20|1477.48
#2020-08-21|1477.79
#2020-08-24|1489.17
#2020-08-25|1488.10
#2020-08-26|1492.79
#2020-08-27|1490.60
#2020-08-28|1493.39
#2020-08-31|1500.60
#2020-09-01|1555.93
#2020-09-02|1561.21
#2020-09-03|1539.17
#2020-09-04|1528.61
#2020-09-07| .
#2020-09-08|1514.82
#2020-09-09|1532.13
#2020-09-10|1513.33
#2020-09-11|1517.82
#2020-09-14|1537.45
#2020-09-15|1544.27
#2020-09-16|1542.69
#2020-09-17|1544.21
#2020-09-18|1550.21
#2020-09-21|1536.70
#2020-09-22|1557.57
#2020-09-23|1525.11
#2020-09-24|1530.03
#2020-09-25|1539.08
#2020-09-28|1556.43
#2020-09-29|1549.13
#2020-09-30|1554.27
#2020-10-01|1561.59
#2020-10-02|1545.14
#2020-10-05|1560.53
#2020-10-06|1543.91
#2020-10-07|1554.31
#2020-10-08|1568.02
#2020-10-09|1565.31
#2020-10-12|1582.18
#2020-10-13|1579.45
#2020-10-14|1554.31
#2020-10-15|1548.05
#2020-10-16|1547.24
#2020-10-19|1517.42
#2020-10-20|1511.99
#2020-10-21|1509.47
#2020-10-22|1535.79
#2020-10-23|1532.55
#2020-10-26|1508.61
#2020-10-27|1498.53
#2020-10-28|1464.45
#2020-10-29|1480.76
#2020-10-30|1485.67
#2020-11-02|1485.34
#2020-11-03|1499.78
#2020-11-04|1521.28
#2020-11-05|1548.12
#2020-11-06|1561.79
#2020-11-09|1587.04
#2020-11-10|1611.50
#2020-11-11|1617.95
#2020-11-12|1617.31
#2020-11-13|1639.53
#2020-11-16|1644.55
#2020-11-17|1648.81
#2020-11-18|1634.03
#2020-11-19|1639.46
#2020-11-20|1640.74
#2020-11-23|1650.84
#2020-11-24|1683.41
#2020-11-25|1675.46
#2020-11-26|1675.46
#2020-11-27|1677.32
#2020-11-30|1666.63
#2020-12-01|1679.50
#2020-12-02|1688.73
#2020-12-03|1698.00
#2020-12-04|1704.02
#2020-12-07|1709.61
#2020-12-08|1717.11
#2020-12-09|1716.65
#2020-12-10|1699.64
#2020-12-11|1706.95
#2020-12-14|1695.40
#2020-12-15|1704.11
#2020-12-16|1692.76
#2020-12-17|1689.18
#2020-12-18|1687.38
#2020-12-21|1671.72
#2020-12-22|1655.64
#2020-12-23|1663.94
#2020-12-24|1668.24
#2020-12-25|1668.24
#2020-12-28|1669.62
#2020-12-29|1676.05
#2020-12-30|1663.53
#2020-12-31|1684.41
#2021-01-01|1684.41
#2021-01-04|1667.57
#2021-01-05|1660.11
#2021-01-06|1675.93
#2021-01-07|1686.76
#2021-01-08|1690.03
#2021-01-11|1685.53
#2021-01-12|1661.47
#2021-01-13|1656.40
#2021-01-14|1660.58
#2021-01-15|1657.67
#2021-01-18|1657.67
#2021-01-19|1662.31
#2021-01-20|1668.98
#2021-01-21|1668.40
#2021-01-22|1665.95
#2021-01-25|1680.92
#2021-01-26|1685.07
#2021-01-27|1631.74
#2021-01-28|1669.46
#2021-01-29|1627.45
#2021-02-01|1633.50
#2021-02-02|1652.44
#2021-02-03|1644.97
#2021-02-04|1666.59
#2021-02-05|1661.33
#2021-02-08|1663.64
#2021-02-09|1674.89
#2021-02-10|1672.17
#2021-02-11|1672.34
#2021-02-12|1669.35
#2021-02-15|1669.35
#2021-02-16|1667.59
#2021-02-17|1696.43
#2021-02-18|1687.69
#2021-02-19|1674.05
#2021-02-22|1669.29
#2021-02-23|1677.64
#2021-02-24|1683.77
#2021-02-25|1652.27
#2021-02-26|1643.83
#2021-03-01|1672.29
#2021-03-02|1661.65
#2021-03-03|1656.03
#2021-03-04|1654.55
#2021-03-05|1693.42
#2021-03-08|1703.33
#2021-03-09|1700.71
#2021-03-10|1730.60
#2021-03-11|1708.51
#2021-03-12|1717.28
#2021-03-15|1722.58
#2021-03-16|1731.94
#2021-03-17|1733.17
#2021-03-18|1709.71
#2021-03-19|1702.97
#2021-03-22|1723.46
#2021-03-23|1719.18
#2021-03-24|1711.38
#2021-03-25|1716.77
#2021-03-26|1711.17
#2021-03-29|1719.16
#2021-03-30|1720.22
#2021-03-31|1703.90
#2021-04-01|1713.64
#2021-04-02|1713.64
#2021-04-05|1724.97
#2021-04-06|1739.86
#2021-04-07|1734.23
#2021-04-08|1723.67
#2021-04-09|1716.15
#2021-04-12|1715.73
#2021-04-13|1720.62
#2021-04-14|1712.59
#2021-04-15|1729.45
#2021-04-16|1746.91
#2021-04-19|1735.92
#2021-04-20|1733.98
#2021-04-21|1744.72
#2021-04-22|1752.89
#2021-04-23|1756.49
#2021-04-26|1747.17
#2021-04-27|1739.09
#2021-04-28|1738.78
#2021-04-29|1778.14
#2021-04-30|1776.11
#2021-05-03|1780.73
#2021-05-04|1785.54
#2021-05-05|1786.80
#2021-05-06|1803.99
#2021-05-07|1819.22
#2021-05-10|1820.10
#2021-05-11|1810.07
#2021-05-12|1792.81
#2021-05-13|1808.23
#2021-05-14|1832.17
#2021-05-17|1779.98
#2021-05-18|1742.55
#2021-05-19|1723.31
#2021-05-20|1747.73
#2021-05-21|1751.92
#2021-05-24|1762.86
#2021-05-25|1752.32
#2021-05-26|1764.61
#2021-05-27|1772.99
#2021-05-28|1770.04
#2021-05-31|1770.04
#2021-06-01|1763.54
#2021-06-02|1765.06
#2021-06-03|1755.72
#2021-06-04|1768.38
#2021-06-07|1766.30
#2021-06-08|1761.30
#2021-06-09|1759.89
#2021-06-10|1769.46
#2021-06-11|1773.71
#2021-06-14|1776.53
#2021-06-15|1774.28
#2021-06-16|1761.78
#2021-06-17|1767.25
#2021-06-18|1753.26
#2021-06-21|1773.11
#2021-06-22|1781.81
#2021-06-23|1760.64
#2021-06-24|1775.04
#2021-06-25|1785.64
#2021-06-28|1780.75
#2021-06-29|1778.32
#2021-06-30|1789.30
#2021-07-01|1798.09
#2021-07-02|1808.94
#2021-07-05|1808.94
#2021-07-06|1801.70
#2021-07-07|1807.37
#2021-07-08|1801.75
#2021-07-09|1807.31
#2021-07-12|1805.91
#2021-07-13|1794.71
#2021-07-14|1791.12
#2021-07-15|1794.62
#2021-07-16|1790.90
#2021-07-19|1767.29
#2021-07-20|1776.91
#2021-07-21|1786.83
#2021-07-22|1788.01
#2021-07-23|1805.56
#2021-07-26|1812.19
#2021-07-27|1808.48
#2021-07-28|1798.78
#2021-07-29|1796.67
#2021-07-30|1801.08
#2021-08-02|1800.68
#2021-08-03|1804.11
#2021-08-04|1790.91
#2021-08-05|1792.25
#2021-08-06|1792.61
#2021-08-09|1788.40
#2021-08-10|1793.09
#2021-08-11|1804.85
#2021-08-12|1802.13
#2021-08-13|1804.07
#2021-08-16|1802.00
#2021-08-17|1806.35
#2021-08-18|1786.96
#2021-08-19|1782.09
#2021-08-20|1794.82
#2021-08-23|1800.70
#2021-08-24|1793.28
#2021-08-25|1789.49
#2021-08-26|1773.76
#2021-08-27|1785.77
#2021-08-30|1791.49
#2021-08-31|1803.36
#2021-09-01|1809.00
#2021-09-02|1817.91
#2021-09-03|1813.18
#2021-09-06|1813.18
#2021-09-07|1789.54
#2021-09-08|1788.10
#2021-09-09|1770.69
#2021-09-10|1760.38
#2021-09-13|1774.15
#2021-09-14|1720.44
#2021-09-15|1735.78
#2021-09-16|1740.28
#2021-09-17|1735.92
#2021-09-20|1718.79
#2021-09-21|1707.77
#2021-09-22|1714.03
#2021-09-23|1722.19
#2021-09-24|1715.83
#2021-09-27|1717.36
#2021-09-28|1693.48
#2021-09-29|1709.20
#2021-09-30|1700.29
#2021-10-01|1718.57
#2021-10-04|1713.25
#2021-10-05|1719.76
#2021-10-06|1720.86
#2021-10-07|1729.00
#2021-10-08|1682.55
#2021-10-11|1634.85
#2021-10-12|1618.60
#2021-10-13|1623.23
#2021-10-14|1648.98
#2021-10-15|1648.06
#2021-10-18|1640.00
#2021-10-19|1661.35
#2021-10-20|1687.98
#2021-10-21|1671.89
#2021-10-22|1663.55
#2021-10-25|1660.51
#2021-10-26|1657.61
#2021-10-27|1632.51
#2021-10-28|1633.38
#2021-10-29|1612.84
#2021-11-01|1625.10
#2021-11-02|1625.41
#2021-11-03|1641.82
#2021-11-04|1620.40
#2021-11-05|1638.25
#2021-11-08|1631.93
#2021-11-09|1630.63
#2021-11-10|1638.79
#2021-11-11|1630.08
#2021-11-12|1627.46
#2021-11-15|1625.77
#2021-11-16|1619.13
#2021-11-17|1614.76
#2021-11-18|1594.14
#2021-11-19|1577.04
#2021-11-22|1579.99
#2021-11-23|1589.92
#2021-11-24|1583.35
#2021-11-25|1583.35
#2021-11-26|1572.78
#2021-11-29|1568.24
#2021-11-30|1516.30
#2021-12-01|1485.84
#2021-12-02|1541.21
#2021-12-03|1558.15
#2021-12-06|1561.00
#2021-12-07|1530.36
#2021-12-08|1525.86
#2021-12-09|1496.27
#2021-12-10|1500.17
#2021-12-13|1486.77
#2021-12-14|1501.71
#2021-12-15|1490.89
#2021-12-16|1541.70
#2021-12-17|1554.26
#2021-12-20|1551.00
#2021-12-21|1560.70
#2021-12-22|1563.38
#2021-12-23|1575.79
#2021-12-24|1575.79
#2021-12-27|1576.67
#2021-12-28|1579.70
#2021-12-29|1573.12
#2021-12-30|1575.84
#2021-12-31|1564.60
#2022-01-03|1580.85
#2022-01-04|1584.06
#2022-01-05|1586.09
#2022-01-06|1587.94
#2022-01-07|1587.70
#2022-01-10|1584.09
#2022-01-11|1595.26
#2022-01-12|1592.83
#2022-01-13|1596.33
#2022-01-14|1597.14
#2022-01-17|1597.14
#2022-01-18|1576.92
#2022-01-19|1575.31
#2022-01-20|1565.29
#2022-01-21|1545.92
#2022-01-24|1553.24
#2022-01-25|1544.15
#2022-01-26|1485.31
#2022-01-27|1484.36
#2022-01-28|1539.52
#2022-01-31|1552.15
#2022-02-01|1542.63
#2022-02-02|1547.56
#2022-02-03|1558.06
#2022-02-04|1547.99
#2022-02-07|1541.54
#2022-02-08|1547.53
#2022-02-09|1573.18
#2022-02-10|1550.40
#2022-02-11|1536.20
#2022-02-14|1532.66
#2022-02-15|1548.21
#2022-02-16|1542.13
#2022-02-17|1516.79
#2022-02-18|1511.23
#2022-02-21|1511.23
#2022-02-22|1512.61
#2022-02-23|1479.06
#2022-02-24|1488.97
#2022-02-25|1528.20
#2022-02-28|1516.56
#2022-03-01|1507.46
#2022-03-02|1510.30
#2022-03-03|1517.11
#2022-03-04|1514.14
#2022-03-07|1497.61
#2022-03-08|1474.60
#2022-03-09|1483.26
#2022-03-10|1478.91
#2022-03-11|1472.75
#2022-03-14|1463.93
#2022-03-15|1478.08
#2022-03-16|1489.73
#2022-03-17|1495.60
#2022-03-18|1487.28
#2022-03-21|1481.02
#2022-03-22|1488.98
#2022-03-23|1477.00
#2022-03-24|1482.03
#2022-03-25|1491.71
#2022-03-28|1500.29
#2022-03-29|1511.73
#2022-03-30|1513.76
#2022-03-31|1485.85
#2022-04-01|1515.69
#2022-04-04|1528.74
#2022-04-05|1523.54
#2022-04-06|1529.24
#2022-04-07|1517.72
#2022-04-08|1533.13
#2022-04-11|1553.61
#2022-04-12|1545.33
#2022-04-13|1569.23
#2022-04-14|1556.83
#2022-04-15|1556.83
#2022-04-18|1533.87
#2022-04-19|1560.96
#2022-04-20|1547.20
#2022-04-21|1544.45
#2022-04-22|1485.94
#2022-04-25|1479.29
#2022-04-26|1441.51
#2022-04-27|1428.76
#2022-04-28|1406.79
#2022-04-29|1343.69
#2022-05-02|1363.27
#2022-05-03|1370.57
#2022-05-04|1415.07
#2022-05-05|1392.70
#2022-05-06|1384.19
#2022-05-09|1368.33
#2022-05-10|1368.23
#2022-05-11|1352.52
#2022-05-12|1382.46
#2022-05-13|1397.49
#2022-05-16|1406.34
#2022-05-17|1429.42
#2022-05-18|1407.84
#2022-05-19|1410.96
#2022-05-20|1418.17
#2022-05-23|1437.23
#2022-05-24|1444.89
#2022-05-25|1465.22
#2022-05-26|1477.83
#2022-05-27|1490.59
#2022-05-30|1490.59
#2022-05-31|1487.21
#2022-06-01|1477.91
#2022-06-02|1480.64
#2022-06-03|1460.62
#2022-06-06|1456.27
#2022-06-07|1468.19
#2022-06-08|1464.21
#2022-06-09|1440.16
#2022-06-10|1421.04
#2022-06-13|1366.70
#2022-06-14|1355.89
#2022-06-15|1365.30
#2022-06-16|1317.77
#2022-06-17|1346.75
#2022-06-20|1346.75
#2022-06-21|1369.82
#2022-06-22|1383.66
#2022-06-23|1406.69
#2022-06-24|1413.81
#2022-06-27|1411.60
#2022-06-28|1389.81
#2022-06-29|1400.45
#2022-06-30|1399.76
#2022-07-01|1431.22
#2022-07-04|1431.22
#2022-07-05|1429.49
#2022-07-06|1423.96
#2022-07-07|1424.11
#2022-07-08|1418.59
#2022-07-11|1401.76
#2022-07-12|1414.17
#2022-07-13|1412.04
#2022-07-14|1405.57
#2022-07-15|1431.09
#2022-07-18|1417.93
#2022-07-19|1438.61
#2022-07-20|1430.47
#2022-07-21|1399.84
#2022-07-22|1367.06
#2022-07-25|1369.82
#2022-07-26|1367.31
#2022-07-27|1386.49
#2022-07-28|1350.93
#2022-07-29|1337.05
#2022-08-01|1339.56
#2022-08-02|1332.77
#2022-08-03|1350.11
#2022-08-04|1351.01
#2022-08-05|1340.55
#2022-08-08|1334.10
#2022-08-09|1325.26
#2022-08-10|1335.27
#2022-08-11|1340.93
#2022-08-12|1359.93
#2022-08-15|1368.55
#2022-08-16|1373.89
#2022-08-17|1348.13
#2022-08-18|1333.01
#2022-08-19|1335.34
#2022-08-22|1307.55
#2022-08-23|1295.41
#2022-08-24|1298.28
#2022-08-25|1311.37
#2022-08-26|1285.42
#2022-08-29|1279.41
#2022-08-30|1267.06
#2022-08-31|1260.30
#2022-09-01|1268.26
#2022-09-02|1242.58
#2022-09-05|1242.58
#2022-09-06|1221.12
#2022-09-07|1231.41
#2022-09-08|1224.75
#2022-09-09|1251.21
#2022-09-12|1262.75
#2022-09-13|1209.94
#2022-09-14|1216.63
#2022-09-15|1209.57
#2022-09-16|1211.30
#2022-09-19|1210.98
#2022-09-20|1191.69
#2022-09-21|1160.97
#2022-09-22|1153.68
#2022-09-23|1134.06
#2022-09-26|1109.89
#2022-09-27|1105.65
#2022-09-28|1128.25
#2022-09-29|1105.66
#2022-09-30|1084.24
#2022-10-03|1126.11
#2022-10-04|1148.55
#2022-10-05|1136.48
#2022-10-06|1113.95
#2022-10-07|1085.66
#2022-10-10|1082.57
#2022-10-11|1067.65
#2022-10-12|1056.54
#2022-10-13|1089.02
#2022-10-14|1081.18
#2022-10-17|1106.51
#2022-10-18|1112.06
#2022-10-19|1100.37
#2022-10-20|1122.18
#2022-10-21|1114.19
#2022-10-24|1135.81
#2022-10-25|1153.20
#2022-10-26|1158.60
#2022-10-27|1161.75
#2022-10-28|1199.16
#2022-10-31|1191.82
#2022-11-01|1190.70
#2022-11-02|1181.55
#2022-11-03|1161.41
#2022-11-04|1170.38
#2022-11-07|1179.16
#2022-11-08|1191.83
#2022-11-09|1178.10
#2022-11-10|1216.67
#2022-11-11|1230.40
#2022-11-14|1228.37
#2022-11-15|1224.76
#2022-11-16|1219.90
#2022-11-17|1226.73
#2022-11-18|1231.31
#2022-11-21|1227.44
#2022-11-22|1248.85
#2022-11-23|1251.48
#2022-11-24|1251.48
#2022-11-25|1255.33
#2022-11-28|1239.57
#2022-11-29|1240.81
#2022-11-30|1267.13
#2022-12-01|1257.38
#2022-12-02|1251.90
#2022-12-05|1226.21
#2022-12-06|1220.40
#2022-12-07|1223.36
#2022-12-08|1217.10
#2022-12-09|1221.54
#2022-12-12|1242.42
#2022-12-13|1241.75
#2022-12-14|1208.29
#2022-12-15|1189.15
#2022-12-16|1182.58
#2022-12-19|1166.56
#2022-12-20|1172.08
#2022-12-21|1190.32
#2022-12-22|1191.64
#2022-12-23|1199.03
#2022-12-26|1199.03
#2022-12-27|1207.29
#2022-12-28|1193.10
#2022-12-29|1208.14
#2022-12-30|1208.56
#2023-01-02|1208.56
#2023-01-03|1226.45
#2023-01-04|1255.35
#2023-01-05|1272.55
#2023-01-06|1297.94
#2023-01-09|1290.97
#2023-01-10|1308.67
#2023-01-11|1303.39
#2023-01-12|1318.95
#2023-01-13|1323.80
#2023-01-16|1323.80
#2023-01-17|1308.49
#2023-01-18|1286.82
#2023-01-19|1283.38
#2023-01-20|1303.08
#2023-01-23|1306.22
#2023-01-24|1309.43
#2023-01-25|1335.87
#2023-01-26|1334.20
#2023-01-27|1324.17
#2023-01-30|1325.44
#2023-01-31|1336.90
#2023-02-01|1348.22
#2023-02-02|1361.43
#2023-02-03|1336.09
#2023-02-06|1320.87
#2023-02-07|1312.40
#2023-02-08|1300.11
#2023-02-09|1278.61
#2023-02-10|1287.85
#2023-02-13|1304.52
#2023-02-14|1303.86
#2023-02-15|1311.73
#2023-02-16|1309.72
#2023-02-17|1313.43
#2023-02-20|1313.43
#2023-02-21|1279.94
#2023-02-22|1287.08
#2023-02-23|1274.27
#2023-02-24|1263.21
#2023-02-27|1263.50
#2023-02-28|1255.27
#2023-03-01|1239.64
#2023-03-02|1242.97
#2023-03-03|1250.01
#2023-03-06|1248.59
#2023-03-07|1232.95
#2023-03-08|1224.86
#2023-03-09|1201.89
#2023-03-10|1195.85
#2023-03-13|1195.45
#2023-03-14|1203.85
#2023-03-15|1211.85
#2023-03-16|1209.78
#2023-03-17|1206.76
#2023-03-20|1224.21
#2023-03-21|1233.42
#2023-03-22|1214.87
#2023-03-23|1213.71
#2023-03-24|1218.10
#2023-03-27|1232.61
#2023-03-28|1227.35
#2023-03-29|1243.27
#2023-03-30|1248.22
#2023-03-31|1263.77
#2023-04-03|1270.87
#2023-04-04|1275.33
#2023-04-05|1287.79
#2023-04-06|1287.42
#2023-04-07|1287.42
#2023-04-10|1291.39
#2023-04-11|1296.83
#2023-04-12|1283.07
#2023-04-13|1293.68
#2023-04-14|1287.81
#2023-04-17|1292.17
#2023-04-18|1288.18
#2023-04-19|1280.77
#2023-04-20|1228.64
#2023-04-21|1238.16
#2023-04-24|1221.18
#2023-04-25|1219.92
#2023-04-26|1207.13
#2023-04-27|1271.14
#2023-04-28|1282.01
#2023-05-01|1279.49
#2023-05-02|1253.64
#2023-05-03|1252.49
#2023-05-04|1237.03
#2023-05-05|1249.72
#2023-05-08|1251.20
#2023-05-09|1232.97
#2023-05-10|1236.30
#2023-05-11|1240.86
#2023-05-12|1240.24
#2023-05-15|1234.41
#2023-05-16|1213.83
#2023-05-17|1220.01
#2023-05-18|1223.89
#2023-05-19|1217.79
#2023-05-22|1222.89
#2023-05-23|1210.95
#2023-05-24|1198.78
#2023-05-25|1160.54
#2023-05-26|1173.41
#2023-05-29|1173.41
#2023-05-30|1173.20
#2023-05-31|1182.59
#2023-06-01|1184.76
#2023-06-02|1159.01
#2023-06-05|1169.00
#2023-06-06|1166.88
#2023-06-07|1187.30
#2023-06-08|1194.21
#2023-06-09|1189.42
#2023-06-12|1196.30
#2023-06-13|1193.53
#2023-06-14|1194.82
#2023-06-15|1216.87
#2023-06-16|1211.77
#2023-06-19|1211.77
#2023-06-20|1193.87
#2023-06-21|1190.57
#2023-06-22|1189.94
#2023-06-23|1178.75
#2023-06-26|1196.89
#2023-06-27|1219.39
#2023-06-28|1224.86
#2023-06-29|1228.64
#2023-06-30|1235.06
#2023-07-03|1243.42
#2023-07-04|1243.42
#2023-07-05|1242.05
#2023-07-06|1232.84
#2023-07-07|1230.74
#2023-07-10|1222.60
#2023-07-11|1228.58
#2023-07-12|1230.19
#2023-07-13|1230.12
#2023-07-14|1205.09
#2023-07-17|1166.34
#2023-07-18|1179.27
#2023-07-19|1215.64
#2023-07-20|1223.56
#2023-07-21|1225.02
#2023-07-24|1233.72
#2023-07-25|1232.37
#2023-07-26|1228.38
#2023-07-27|1237.15
#2023-07-28|1244.68
#2023-07-31|1246.72
#2023-08-01|1239.91
#2023-08-02|1235.88
#2023-08-03|1229.81
#2023-08-04|1218.49
#2023-08-07|1226.62
#2023-08-08|1228.48
#2023-08-09|1230.71
#2023-08-10|1239.99
#2023-08-11|1247.45
#2023-08-14|1253.56
#2023-08-15|1251.53
#2023-08-16|1243.08
#2023-08-17|1235.26
#2023-08-18|1230.70
#2023-08-21|1229.75
#2023-08-22|1228.45
#2023-08-23|1228.49
#2023-08-24|1222.10
#2023-08-25|1224.88
#2023-08-28|1239.23
#2023-08-29|1272.93
#2023-08-30|1272.98
#2023-08-31|1271.84
#2023-09-01|1257.02
#2023-09-04|1257.02
#2023-09-05|1235.25
#2023-09-06|1239.37
#2023-09-07|1236.97
#2023-09-08|1234.20
#2023-09-11|1248.93
#2023-09-12|1247.80
#2023-09-13|1250.42
#2023-09-14|1270.62
#2023-09-15|1262.36
#2023-09-18|1261.36
#2023-09-19|1263.51
#2023-09-20|1266.75
#2023-09-21|1258.95
#2023-09-22|1250.73
#2023-09-25|1243.87
#2023-09-26|1233.21
#2023-09-27|1229.06
#2023-09-28|1237.96
#2023-09-29|1232.17
#2023-10-02|1220.67
#2023-10-03|1211.66
#2023-10-04|1208.89
#2023-10-05|1209.12
#2023-10-06|1211.16
#2023-10-09|1230.85
#2023-10-10|1244.29
#2023-10-11|1238.20
#2023-10-12|1221.23
#2023-10-13|1217.69
#2023-10-16|1231.42
#2023-10-17|1236.93
#2023-10-18|1219.20
#2023-10-19|1223.31
#2023-10-20|1219.48
#2023-10-23|1213.07
#2023-10-24|1256.76
#2023-10-25|1236.34
#2023-10-26|1208.12
#2023-10-27|1184.06
#2023-10-30|1215.65
#2023-10-31|1237.16
#2023-11-01|1249.43
#2023-11-02|1270.93
#2023-11-03|1285.26
#2023-11-06|1271.40
#2023-11-07|1270.72
#2023-11-08|1260.73
#2023-11-09|1250.72
#2023-11-10|1262.89
#2023-11-13|1258.25
#2023-11-14|1266.50
#2023-11-15|1277.41
#2023-11-16|1278.43
#2023-11-17|1279.10
#2023-11-20|1294.20
#2023-11-21|1293.90
#2023-11-22|1295.11
#2023-11-23|1295.11
#2023-11-24|1297.46
#2023-11-27|1291.61
#2023-11-28|1292.02
#2023-11-29|1295.00
#2023-11-30|1308.42
#2023-12-01|1319.54
#2023-12-04|1321.19
#2023-12-05|1311.85
#2023-12-06|1309.50
#2023-12-07|1319.89
#2023-12-08|1313.50
#2023-12-11|1313.46
#2023-12-12|1306.34
#2023-12-13|1316.03
#2023-12-14|1333.84
#2023-12-15|1322.20
#2023-12-18|1326.39
#2023-12-19|1328.47
#2023-12-20|1313.76
#2023-12-21|1316.89
#2023-12-22|1318.75
#2023-12-25|1318.75
#2023-12-26|1322.67
#2023-12-27|1323.68
#2023-12-28|1330.64
#2023-12-29|1330.88
#2024-01-01|1330.88
#2024-01-02|1351.86
#2024-01-03|1348.75
#2024-01-04|1340.73
#2024-01-05|1357.40
#2024-01-08|1363.49
#2024-01-09|1350.78
#2024-01-10|1351.02
#2024-01-11|1326.19
#2024-01-12|1333.14
#2024-01-15|1333.14
#2024-01-16|1341.22
#2024-01-17|1328.86
#2024-01-18|1333.57
#2024-01-19|1351.46
#2024-01-22|1358.33
#2024-01-23|1392.56
#2024-01-24|1369.36
#2024-01-25|1400.01
#2024-01-26|1413.68
#2024-01-29|1411.78
#2024-01-30|1421.25
#2024-01-31|1418.74
#2024-02-01|1432.38
#2024-02-02|1392.27
#2024-02-05|1377.23
#2024-02-06|1365.13
#2024-02-07|1339.42
#2024-02-08|1310.96
#2024-02-09|1321.14
#2024-02-12|1334.39
#2024-02-13|1321.42
#2024-02-14|1322.42
#2024-02-15|1328.92
#2024-02-16|1313.89
#2024-02-19|1313.89
#2024-02-20|1318.13
#2024-02-21|1326.27
#2024-02-22|1318.76
#2024-02-23|1323.21
#2024-02-26|1311.47
#2024-02-27|1318.36
#2024-02-28|1319.06
#2024-02-29|1325.74
#2024-03-01|1327.89
#2024-03-04|1313.09
#2024-03-05|1324.75
#2024-03-06|1322.43
#2024-03-07|1310.77
#2024-03-08|1320.91
#2024-03-11|1342.17
#2024-03-12|1334.30
#2024-03-13|1337.75
#2024-03-14|1323.94
#2024-03-15|1318.56
#2024-03-18|1330.29
#2024-03-19|1327.66
#2024-03-20|1330.28
#2024-03-21|1330.85
#2024-03-22|1323.11
#2024-03-25|1330.13
#2024-03-26|1328.65
#2024-03-27|1349.74
#2024-03-28|1357.53
#2024-03-29|1357.53
#2024-04-01|1346.10
#2024-04-02|1344.18
#2024-04-03|1346.76
#2024-04-04|1334.61
#2024-04-05|1325.18
#2024-04-08|1318.88
#2024-04-09|1311.24
#2024-04-10|1297.36
#2024-04-11|1294.73
#2024-04-12|1278.54
#2024-04-15|1280.06
#2024-04-16|1271.41
#2024-04-17|1270.76
#2024-04-18|1284.88
#2024-04-19|1299.18
#2024-04-22|1281.94
#2024-04-23|1295.93
#2024-04-24|1298.46
#2024-04-25|1269.31
#2024-04-26|1280.16
#2024-04-29|1293.67
#2024-04-30|1277.62
#2024-05-01|1279.42
#2024-05-02|1277.29
#2024-05-03|1281.70
#2024-05-06|1285.74
#2024-05-07|1285.65
#2024-05-08|1294.50
#2024-05-09|1293.94
#2024-05-10|1308.53
#2024-05-13|1314.23
#2024-05-14|1314.88
#2024-05-15|1310.13
#2024-05-16|1311.03
#2024-05-17|1309.39
#2024-05-20|1311.24
#2024-05-21|1302.35
#2024-05-22|1305.09
#2024-05-23|1296.96
#2024-05-24|1301.05
#2024-05-27|1301.05
#2024-05-28|1295.18
#2024-05-29|1286.67
#2024-05-30|1318.94
#2024-05-31|1355.65
#2024-06-03|1344.11
#2024-06-04|1358.55
#2024-06-05|1354.25
#2024-06-06|1352.67
#2024-06-07|1344.20
#2024-06-10|1334.41
#2024-06-11|1327.70
#2024-06-12|1307.03
#2024-06-13|1306.44
#2024-06-14|1304.86
#2024-06-17|1306.15
#2024-06-18|1312.11
#2024-06-19|1312.11
#2024-06-20|1323.85
#2024-06-21|1337.08
#2024-06-24|1350.13
#2024-06-25|1350.06
#2024-06-26|1348.60
#2024-06-27|1349.64
#2024-06-28|1367.97
#2024-07-01|1364.48
#2024-07-02|1358.25
#2024-07-03|1355.89
#2024-07-04|1355.89
#2024-07-05|1357.82
#2024-07-08|1352.83
#2024-07-09|1353.16
#2024-07-10|1361.58
#2024-07-11|1369.65
#2024-07-12|1377.93
#2024-07-15|1380.36
#2024-07-16|1400.11
#2024-07-17|1421.24
#2024-07-18|1413.16
#2024-07-19|1406.81
#2024-07-22|1361.07
#2024-07-23|1345.04
#2024-07-24|1361.50
#2024-07-25|1365.13
#2024-07-26|1391.30
#2024-07-29|1402.47
#2024-07-30|1404.40
#2024-07-31|1425.50
#2024-08-01|1426.89
#2024-08-02|1422.41
#2024-08-05|1391.73
#2024-08-06|1401.38
#2024-08-07|1398.93
#2024-08-08|1418.19
#2024-08-09|1420.02
#2024-08-12|1408.82
#2024-08-13|1420.76
#2024-08-14|1422.54
#2024-08-15|1409.19
#2024-08-16|1421.98
#2024-08-19|1434.39
#2024-08-20|1429.78
#2024-08-21|1430.32
#2024-08-22|1422.32
#2024-08-23|1439.93
#2024-08-26|1451.25
#2024-08-27|1454.31
#2024-08-28|1449.72
#2024-08-29|1439.89
#2024-08-30|1446.38
#2024-09-02|1446.38
#2024-09-03|1466.21
#2024-09-04|1446.35
#2024-09-05|1453.80
#2024-09-06|1449.92
#2024-09-09|1477.02
#2024-09-10|1484.89
#2024-09-11|1482.14
#2024-09-12|1498.98
#2024-09-13|1508.69
#2024-09-16|1527.01
#2024-09-17|1504.76
#2024-09-18|1500.78
#2024-09-19|1500.53
#2024-09-20|1504.95
#2024-09-23|1512.59
#2024-09-24|1526.18
#2024-09-25|1516.65
#2024-09-26|1523.64
#2024-09-27|1541.22
#2024-09-30|1544.94
#2024-10-01|1550.44
#2024-10-02|1551.52
#2024-10-03|1537.82
#2024-10-04|1537.09
#2024-10-07|1525.56
#2024-10-08|1536.76
#2024-10-09|1545.69
#2024-10-10|1528.96
#2024-10-11|1534.90
#2024-10-14|1545.89
#2024-10-15|1558.84
#2024-10-16|1567.79
#2024-10-17|1569.15
#2024-10-18|1571.42
#2024-10-21|1548.41
#2024-10-22|1533.65
#2024-10-23|1565.77
#2024-10-24|1567.06
#2024-10-25|1549.16
#2024-10-28|1558.22
#2024-10-29|1556.03
#2024-10-30|1552.04
#2024-10-31|1578.39
#2024-11-01|1574.42
#2024-11-04|1562.25
#2024-11-05|1572.23
#2024-11-06|1614.15
#2024-11-07|1589.49
#2024-11-08|1596.33
#2024-11-11|1603.07
#2024-11-12|1597.93
#2024-11-13|1609.93
#2024-11-14|1595.29
#2024-11-15|1599.36
#2024-11-18|1613.20
#2024-11-19|1594.52
#2024-11-20|1607.80
#2024-11-21|1617.67
#2024-11-22|1630.23
#2024-11-25|1634.84
#2024-11-26|1639.68
#2024-11-27|1644.57
#2024-11-28|1644.57
#2024-11-29|1651.04
#2024-12-02|1638.14
#2024-12-03|1652.39
#2024-12-04|1634.21
#2024-12-05|1643.11
#2024-12-06|1645.73
#2024-12-09|1571.36
#2024-12-10|1585.80
#2024-12-11|1585.39
#2024-12-12|1590.37
#2024-12-13|1590.57
#2024-12-16|1550.88
#2024-12-17|1536.84
#2024-12-18|1512.25
#2024-12-19|1502.59
#2024-12-20|1515.80
#2024-12-23|1515.62
#2024-12-24|1522.31
#2024-12-25|1522.31
#2024-12-26|1523.44
#2024-12-27|1516.08
#2024-12-30|1499.06
#2024-12-31|1506.76
#2025-01-01|1506.76
#2025-01-02|1509.39
#2025-01-03|1512.28
#2025-01-06|1493.40
#2025-01-07|1476.04
#2025-01-08|1484.25
#2025-01-09|1484.25
#2025-01-10|1458.93
#2025-01-13|1463.66
#2025-01-14|1471.26
#2025-01-15|1474.10
#2025-01-16|1476.97
#2025-01-17|1493.63
#2025-01-20|1493.63
#2025-01-21|1504.52
#2025-01-22|1501.36
#2025-01-23|1511.17
#2025-01-24|1523.88
#2025-01-27|1567.25
#2025-01-28|1562.39
#2025-01-29|1571.63
#2025-01-30|1515.34
#2025-01-31|1513.73
#2025-02-03|1528.10
#2025-02-04|1528.67
#2025-02-05|1547.00
#2025-02-06|1557.39
#2025-02-07|1555.67
#2025-02-10|1572.76
#2025-02-11|1594.92
#2025-02-12|1593.24
#2025-02-13|1621.19
#2025-02-14|1634.62
#2025-02-17|1634.62
#2025-02-18|1639.46
#2025-02-19|1650.89
#2025-02-20|1656.55
#2025-02-21|1663.75
#2025-02-24|1677.38
#2025-02-25|1675.18
#2025-02-26|1651.91
#2025-02-27|1662.26
#2025-02-28|1682.89
#2025-03-03|1701.82
#2025-03-04|1652.11
#2025-03-05|1653.55
#2025-03-06|1683.49
#2025-03-07|1722.04
#2025-03-10|1713.60
#2025-03-11|1643.15
#2025-03-12|1620.23
#2025-03-13|1635.31
#2025-03-14|1647.02
#2025-03-17|1661.07
#2025-03-18|1665.85
#2025-03-19|1666.36
#2025-03-20|1667.91
#2025-03-21|1676.35
#2025-03-24|1675.12
#2025-03-25|1685.47
#2025-03-26|1708.34
#2025-03-27|1730.91
#2025-03-28|1714.81
#2025-03-31|1724.80
#2025-04-01|1729.50
#2025-04-02|1717.53
#2025-04-03|1723.53
#2025-04-04|1609.52
#2025-04-07|1606.33
#2025-04-08|1584.84
#2025-04-09|1634.89
#2025-04-10|1628.24
#2025-04-11|1646.47
#2025-04-14|1669.45
#2025-04-15|1684.29
#2025-04-16|1647.84
#2025-04-17|1663.52
#2025-04-18|1663.52
#2025-04-21|1620.00
#2025-04-22|1647.27
#2025-04-23|1652.75
#2025-04-24|1650.66
#2025-04-25|1612.87
#2025-04-28|1630.35
#2025-04-29|1646.85
#2025-04-30|1674.85
#2025-05-01|1660.20
#2025-05-02|1671.57
#2025-05-05|1669.52
#2025-05-06|1695.71
#2025-05-07|1688.49
#2025-05-08|1669.41
#2025-05-09|1670.82
#2025-05-12|1653.19
#2025-05-13|1640.42
#2025-05-14|1633.62
#2025-05-15|1674.25
#2025-05-16|1693.59
#2025-05-19|1700.74
#2025-05-20|1695.24
#2025-05-21|1677.25
#2025-05-22|1660.58
#2025-05-23|1666.30
#2025-05-26|1666.30
#2025-05-27|1674.12
#2025-05-28|1666.65
#2025-05-29|1657.04
#2025-05-30|1677.55
#2025-06-02|1679.72
#2025-06-03|1680.66
#2025-06-04|1659.74
#2025-06-05|1669.40
#2025-06-06|1687.96
#2025-06-09|1672.23
#2025-06-10|1698.64
#2025-06-11|1680.15
#2025-06-12|1669.69
#2025-06-13|1660.53
#2025-06-16|1654.36
#2025-06-17|1624.88
#2025-06-18|1621.57
#2025-06-19|1621.57
#2025-06-20|1629.43
#2025-06-23|1652.22
#2025-06-24|1669.27
#2025-06-25|1654.37
#2025-06-26|1658.77
#2025-06-27|1670.29
#2025-06-30|1704.49
#2025-07-01|1719.58
#2025-07-02|1700.77
#2025-07-03|1708.52
#2025-07-04|1708.52
#2025-07-07|1690.49
#2025-07-08|1695.30
#2025-07-09|1677.52
#2025-07-10|1668.18
#2025-07-11|1645.21
#2025-07-14|1656.84
#2025-07-15|1635.68
#2025-07-16|1634.22
#2025-07-17|1633.94
#2025-07-18|1630.97
#2025-07-21|1667.81
#2025-07-22|1677.71
#2025-07-23|1688.54
#2025-07-24|1700.75
#2025-07-25|1661.38
#2025-07-28|1636.79
#2025-07-29|1625.99
#2025-07-30|1626.45
#2025-07-31|1626.92
#2025-08-01|1621.45
#2025-08-04|1626.41
#2025-08-05|1622.80
#2025-08-06|1611.14
#2025-08-07|1626.04
#2025-08-08|1630.21
#2025-08-11|1634.17
#2025-08-12|1653.18
#2025-08-13|1665.01
#2025-08-14|1666.29
#2025-08-15|1688.24
#2025-08-18|1691.42
#2025-08-19|1705.13
#2025-08-20|1706.86
#2025-08-21|1712.10
#2025-08-22|1695.47
#2025-08-25|1689.97
#2025-08-26|1678.81
#2025-08-27|1693.11
#2025-08-28|1683.16
#2025-08-29|1699.01
#2025-09-01|1699.01
#2025-09-02|1696.54
#2025-09-03|1688.88
#2025-09-04|1702.00
#2025-09-05|1704.84
#2025-09-08|1672.48
#2025-09-09|1680.28
#2025-09-10|1670.50
#2025-09-11|1683.52
#2025-09-12|1679.85
#2025-09-15|1672.34
#2025-09-16|1661.41
#2025-09-17|1675.44
#2025-09-18|1654.52
#2025-09-19|1648.63
#2025-09-22|1642.08
#2025-09-23|1646.14
#2025-09-24|1634.01
#2025-09-25|1636.19
#2025-09-26|1640.11
#2025-09-29|1631.86
#2025-09-30|1642.87
#2025-10-01|1620.69
#2025-10-02|1596.84
#2025-10-03|1607.22
#2025-10-06|1559.91
#2025-10-07|1561.90
#2025-10-08|1561.70
#2025-10-09|1544.92
#2025-10-10|1538.62
#2025-10-13|1527.28
#2025-10-14|1557.81
#2025-10-15|1549.27
#2025-10-16|1544.06
#2025-10-17|1554.42
#2025-10-20|1554.45
#2025-10-21|1551.24
#2025-10-22|1528.24
#2025-10-23|1487.07
#2025-10-24|1496.10
#2025-10-27|1513.26
#2025-10-28|1515.53
#2025-10-29|1499.17
#2025-10-30|1459.62
#2025-10-31|1474.53
#2025-11-03|1448.56
#2025-11-04|1453.28
#2025-11-05|1462.01
#2025-11-06|1453.36
#2025-11-07|1466.04
#2025-11-10|1459.24
#2025-11-11|1485.86
#2025-11-12|1500.46
#2025-11-13|1505.51
#2025-11-14|1499.94
#2025-11-17|1493.44
#2025-11-18|1496.90
#2025-11-19|1479.39
#2025-11-20|1475.56
#2025-11-21|1494.54
#2025-11-24|1467.08
#2025-11-25|1477.00
#2025-11-26|1479.45
#2025-11-27|1479.45
#2025-11-28|1489.99
#2025-12-01|1477.16
#2025-12-02|1481.18
#2025-12-03|1478.80
#2025-12-04|1483.43
#2025-12-05|1491.73
#2025-12-08|1467.05
#2025-12-09|1447.65
#2025-12-10|1443.35
#2025-12-11|1444.97
#2025-12-12|1451.98
#2025-12-15|1458.03
#2025-12-16|1470.94
#2025-12-17|1483.33
#2025-12-18|1478.00
#2025-12-19|1457.75
#2025-12-22|1458.24
#2025-12-23|1464.25
#2025-12-24|1477.93
#2025-12-25|1477.93
#2025-12-26|1481.45
#2025-12-29|1488.68
#2025-12-30|1493.41
#2025-12-31|1491.61
#2026-01-01|1491.61
#2026-01-02|1476.63
#2026-01-05|1481.70
#2026-01-06|1464.90
#2026-01-07|1456.48
#2026-01-08|1468.34
#2026-01-09|1470.59
#2026-01-12|1472.09
#2026-01-13|1437.47
#2026-01-14|1456.85
#2026-01-15|1449.15
#2026-01-16|1428.04
#2026-01-19|1428.04
#2026-01-20|1426.58
#2026-01-21|1436.33
#2026-01-22|1447.45
#2026-01-23|1449.27
#2026-01-26|1453.26
#2026-01-27|1427.73
#2026-01-28|1446.41
#2026-01-29|1482.27
#2026-01-30|1568.06
#2026-02-02|1567.40
#2026-02-03|1597.86
#2026-02-04|1626.98
#2026-02-05|1630.53
#2026-02-06|1618.17
#2026-02-09|1629.60
#2026-02-10|1650.30
#2026-02-11|1699.82
#2026-02-12|1710.29
#2026-02-13|1711.72
#2026-02-16|1711.72
#2026-02-17|1710.32
#2026-02-18|1678.68
#2026-02-19|1684.57
#2026-02-20|1692.13
#2026-02-23|1713.49
#2026-02-24|1717.25
#2026-02-25|1690.59
#2026-02-26|1673.38
#2026-02-27|1707.60
#2026-03-02|1702.51
#2026-03-03|1727.26
#2026-03-04|1749.79
#2026-03-05|1746.39
#2026-03-06|1745.56
#2026-03-09|1703.28
#2026-03-10|1710.83
#2026-03-11|1689.93
#2026-03-12|1687.34
#2026-03-13|1705.16
#2026-03-16|1699.82
#2026-03-17|1693.89
#2026-03-18|1649.17
#2026-03-19|1657.76
#2026-03-20|1675.87
#2026-03-23|1693.18
#2026-03-24|1703.72
#2026-03-25|1693.37
#2026-03-26|1697.05
#2026-03-27|1690.52
#2026-03-30|1694.58
#2026-03-31|1691.76
#2026-04-01|1660.22
#2026-04-02|1656.80