Table Data - Nasdaq US Telecommunications Large Mid Cap Index
| Title | Nasdaq US Telecommunications Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB15LM |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB15LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1410.81 |
| 2001-04-02 | 1397.13 |
| 2001-04-03 | 1349.42 |
| 2001-04-04 | 1356.22 |
| 2001-04-05 | 1402.44 |
| 2001-04-06 | 1368.60 |
| 2001-04-09 | 1382.27 |
| 2001-04-10 | 1415.96 |
| 2001-04-11 | 1401.27 |
| 2001-04-12 | 1411.80 |
| 2001-04-13 | . |
| 2001-04-16 | 1423.14 |
| 2001-04-17 | 1438.97 |
| 2001-04-18 | 1442.06 |
| 2001-04-19 | 1448.91 |
| 2001-04-20 | 1423.31 |
| 2001-04-23 | 1403.64 |
| 2001-04-24 | 1408.10 |
| 2001-04-25 | 1443.46 |
| 2001-04-26 | 1449.80 |
| 2001-04-27 | 1476.42 |
| 2001-04-30 | 1461.62 |
| 2001-05-01 | 1503.94 |
| 2001-05-02 | 1494.66 |
| 2001-05-03 | 1470.01 |
| 2001-05-04 | 1474.25 |
| 2001-05-07 | 1496.41 |
| 2001-05-08 | 1471.04 |
| 2001-05-09 | 1447.93 |
| 2001-05-10 | 1447.54 |
| 2001-05-11 | 1443.67 |
| 2001-05-14 | 1455.19 |
| 2001-05-15 | 1456.37 |
| 2001-05-16 | 1491.37 |
| 2001-05-17 | 1467.35 |
| 2001-05-18 | 1482.14 |
| 2001-05-21 | 1483.17 |
| 2001-05-22 | 1464.20 |
| 2001-05-23 | 1438.97 |
| 2001-05-24 | 1445.37 |
| 2001-05-25 | 1441.07 |
| 2001-05-28 | . |
| 2001-05-29 | 1439.29 |
| 2001-05-30 | 1416.24 |
| 2001-05-31 | 1445.87 |
| 2001-06-01 | 1439.50 |
| 2001-06-04 | 1438.29 |
| 2001-06-05 | 1454.50 |
| 2001-06-06 | 1434.62 |
| 2001-06-07 | 1419.83 |
| 2001-06-08 | 1418.04 |
| 2001-06-11 | 1424.09 |
| 2001-06-12 | 1420.61 |
| 2001-06-13 | 1411.46 |
| 2001-06-14 | 1394.47 |
| 2001-06-15 | 1372.84 |
| 2001-06-18 | 1344.07 |
| 2001-06-19 | 1349.75 |
| 2001-06-20 | 1356.93 |
| 2001-06-21 | 1367.63 |
| 2001-06-22 | 1358.81 |
| 2001-06-25 | 1346.81 |
| 2001-06-26 | 1360.13 |
| 2001-06-27 | 1353.45 |
| 2001-06-28 | 1381.07 |
| 2001-06-29 | 1404.61 |
| 2001-07-02 | 1424.65 |
| 2001-07-03 | 1422.94 |
| 2001-07-04 | . |
| 2001-07-05 | 1414.30 |
| 2001-07-06 | 1389.49 |
| 2001-07-09 | 1366.66 |
| 2001-07-10 | 1389.39 |
| 2001-07-11 | 1409.27 |
| 2001-07-12 | 1423.54 |
| 2001-07-13 | 1414.99 |
| 2001-07-16 | 1427.90 |
| 2001-07-17 | 1443.79 |
| 2001-07-18 | 1434.87 |
| 2001-07-19 | 1449.26 |
| 2001-07-20 | 1432.70 |
| 2001-07-23 | 1403.53 |
| 2001-07-24 | 1366.61 |
| 2001-07-25 | 1417.31 |
| 2001-07-26 | 1432.01 |
| 2001-07-27 | 1429.46 |
| 2001-07-30 | 1427.20 |
| 2001-07-31 | 1415.64 |
| 2001-08-01 | 1428.73 |
| 2001-08-02 | 1407.13 |
| 2001-08-03 | 1392.87 |
| 2001-08-06 | 1383.07 |
| 2001-08-07 | 1382.69 |
| 2001-08-08 | 1358.35 |
| 2001-08-09 | 1356.75 |
| 2001-08-10 | 1382.22 |
| 2001-08-13 | 1381.84 |
| 2001-08-14 | 1385.66 |
| 2001-08-15 | 1358.24 |
| 2001-08-16 | 1367.34 |
| 2001-08-17 | 1338.92 |
| 2001-08-20 | 1361.51 |
| 2001-08-21 | 1343.59 |
| 2001-08-22 | 1323.36 |
| 2001-08-23 | 1309.75 |
| 2001-08-24 | 1326.16 |
| 2001-08-27 | 1308.18 |
| 2001-08-28 | 1298.71 |
| 2001-08-29 | 1292.21 |
| 2001-08-30 | 1285.04 |
| 2001-08-31 | 1288.45 |
| 2001-09-03 | . |
| 2001-09-04 | 1295.76 |
| 2001-09-05 | 1291.61 |
| 2001-09-06 | 1265.79 |
| 2001-09-07 | 1249.02 |
| 2001-09-10 | 1297.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1287.42 |
| 2001-09-18 | 1332.11 |
| 2001-09-19 | 1342.48 |
| 2001-09-20 | 1343.86 |
| 2001-09-21 | 1281.47 |
| 2001-09-24 | 1313.88 |
| 2001-09-25 | 1361.95 |
| 2001-09-26 | 1358.50 |
| 2001-09-27 | 1344.09 |
| 2001-09-28 | 1364.91 |
| 2001-10-01 | 1362.71 |
| 2001-10-02 | 1376.60 |
| 2001-10-03 | 1364.18 |
| 2001-10-04 | 1354.91 |
| 2001-10-05 | 1340.37 |
| 2001-10-08 | 1352.48 |
| 2001-10-09 | 1359.32 |
| 2001-10-10 | 1368.40 |
| 2001-10-11 | 1344.37 |
| 2001-10-12 | 1329.37 |
| 2001-10-15 | 1318.86 |
| 2001-10-16 | 1304.55 |
| 2001-10-17 | 1292.58 |
| 2001-10-18 | 1271.74 |
| 2001-10-19 | 1275.97 |
| 2001-10-22 | 1247.15 |
| 2001-10-23 | 1207.16 |
| 2001-10-24 | 1208.00 |
| 2001-10-25 | 1205.40 |
| 2001-10-26 | 1215.13 |
| 2001-10-29 | 1210.63 |
| 2001-10-30 | 1179.78 |
| 2001-10-31 | 1169.10 |
| 2001-11-01 | 1188.78 |
| 2001-11-02 | 1189.94 |
| 2001-11-05 | 1198.12 |
| 2001-11-06 | 1194.10 |
| 2001-11-07 | 1180.79 |
| 2001-11-08 | 1190.61 |
| 2001-11-09 | 1198.38 |
| 2001-11-12 | 1184.25 |
| 2001-11-13 | 1185.74 |
| 2001-11-14 | 1190.42 |
| 2001-11-15 | 1227.30 |
| 2001-11-16 | 1229.86 |
| 2001-11-19 | 1232.88 |
| 2001-11-20 | 1215.31 |
| 2001-11-21 | 1209.83 |
| 2001-11-22 | . |
| 2001-11-23 | 1215.73 |
| 2001-11-26 | 1219.83 |
| 2001-11-27 | 1198.12 |
| 2001-11-28 | 1190.16 |
| 2001-11-29 | 1193.59 |
| 2001-11-30 | 1183.58 |
| 2001-12-03 | 1193.53 |
| 2001-12-04 | 1196.04 |
| 2001-12-05 | 1203.90 |
| 2001-12-06 | 1208.97 |
| 2001-12-07 | 1187.31 |
| 2001-12-10 | 1183.52 |
| 2001-12-11 | 1181.99 |
| 2001-12-12 | 1178.76 |
| 2001-12-13 | 1177.81 |
| 2001-12-14 | 1180.21 |
| 2001-12-17 | 1212.74 |
| 2001-12-18 | 1201.10 |
| 2001-12-19 | 1206.31 |
| 2001-12-20 | 1217.26 |
| 2001-12-21 | 1205.31 |
| 2001-12-24 | 1204.26 |
| 2001-12-25 | . |
| 2001-12-26 | 1204.14 |
| 2001-12-27 | 1219.36 |
| 2001-12-28 | 1221.26 |
| 2001-12-31 | 1208.78 |
| 2002-01-01 | . |
| 2002-01-02 | 1233.20 |
| 2002-01-03 | 1251.22 |
| 2002-01-04 | 1251.70 |
| 2002-01-07 | 1244.11 |
| 2002-01-08 | 1237.32 |
| 2002-01-09 | 1206.97 |
| 2002-01-10 | 1214.32 |
| 2002-01-11 | 1210.84 |
| 2002-01-14 | 1209.55 |
| 2002-01-15 | 1205.92 |
| 2002-01-16 | 1187.76 |
| 2002-01-17 | 1189.12 |
| 2002-01-18 | 1175.60 |
| 2002-01-21 | . |
| 2002-01-22 | 1154.46 |
| 2002-01-23 | 1175.29 |
| 2002-01-24 | 1173.53 |
| 2002-01-25 | 1161.03 |
| 2002-01-28 | 1169.91 |
| 2002-01-29 | 1145.88 |
| 2002-01-30 | 1139.42 |
| 2002-01-31 | 1157.29 |
| 2002-02-01 | 1144.93 |
| 2002-02-04 | 1105.99 |
| 2002-02-05 | 1090.40 |
| 2002-02-06 | 1058.92 |
| 2002-02-07 | 1078.38 |
| 2002-02-08 | 1101.61 |
| 2002-02-11 | 1099.44 |
| 2002-02-12 | 1100.87 |
| 2002-02-13 | 1107.77 |
| 2002-02-14 | 1101.90 |
| 2002-02-15 | 1093.61 |
| 2002-02-18 | . |
| 2002-02-19 | 1078.02 |
| 2002-02-20 | 1104.27 |
| 2002-02-21 | 1068.19 |
| 2002-02-22 | 1083.25 |
| 2002-02-25 | 1112.73 |
| 2002-02-26 | 1110.95 |
| 2002-02-27 | 1116.71 |
| 2002-02-28 | 1117.46 |
| 2002-03-01 | 1148.45 |
| 2002-03-04 | 1150.87 |
| 2002-03-05 | 1139.74 |
| 2002-03-06 | 1161.32 |
| 2002-03-07 | 1147.84 |
| 2002-03-08 | 1139.58 |
| 2002-03-11 | 1145.76 |
| 2002-03-12 | 1147.99 |
| 2002-03-13 | 1144.57 |
| 2002-03-14 | 1137.21 |
| 2002-03-15 | 1141.51 |
| 2002-03-18 | 1144.34 |
| 2002-03-19 | 1142.78 |
| 2002-03-20 | 1135.99 |
| 2002-03-21 | 1128.51 |
| 2002-03-22 | 1108.98 |
| 2002-03-25 | 1100.61 |
| 2002-03-26 | 1105.32 |
| 2002-03-27 | 1098.45 |
| 2002-03-28 | 1105.87 |
| 2002-03-29 | . |
| 2002-04-01 | 1094.18 |
| 2002-04-02 | 1090.77 |
| 2002-04-03 | 1093.69 |
| 2002-04-04 | 1094.53 |
| 2002-04-05 | 1083.63 |
| 2002-04-08 | 1064.36 |
| 2002-04-09 | 1024.12 |
| 2002-04-10 | 1034.42 |
| 2002-04-11 | 982.32 |
| 2002-04-12 | 997.75 |
| 2002-04-15 | 983.21 |
| 2002-04-16 | 1044.85 |
| 2002-04-17 | 1039.82 |
| 2002-04-18 | 1021.29 |
| 2002-04-19 | 996.39 |
| 2002-04-22 | 959.33 |
| 2002-04-23 | 962.23 |
| 2002-04-24 | 968.89 |
| 2002-04-25 | 978.48 |
| 2002-04-26 | 960.34 |
| 2002-04-29 | 922.06 |
| 2002-04-30 | 938.30 |
| 2002-05-01 | 976.81 |
| 2002-05-02 | 967.79 |
| 2002-05-03 | 945.24 |
| 2002-05-06 | 929.68 |
| 2002-05-07 | 921.64 |
| 2002-05-08 | 963.80 |
| 2002-05-09 | 944.63 |
| 2002-05-10 | 919.30 |
| 2002-05-13 | 952.83 |
| 2002-05-14 | 978.27 |
| 2002-05-15 | 983.85 |
| 2002-05-16 | 1013.16 |
| 2002-05-17 | 1003.78 |
| 2002-05-20 | 993.19 |
| 2002-05-21 | 1000.02 |
| 2002-05-22 | 1004.71 |
| 2002-05-23 | 1029.47 |
| 2002-05-24 | 1005.21 |
| 2002-05-27 | . |
| 2002-05-28 | 1016.85 |
| 2002-05-29 | 1001.83 |
| 2002-05-30 | 998.04 |
| 2002-05-31 | 991.15 |
| 2002-06-03 | 967.58 |
| 2002-06-04 | 976.54 |
| 2002-06-05 | 973.53 |
| 2002-06-06 | 945.09 |
| 2002-06-07 | 956.30 |
| 2002-06-10 | 950.35 |
| 2002-06-11 | 927.10 |
| 2002-06-12 | 941.86 |
| 2002-06-13 | 935.07 |
| 2002-06-14 | 919.17 |
| 2002-06-17 | 939.40 |
| 2002-06-18 | 940.58 |
| 2002-06-19 | 896.21 |
| 2002-06-20 | 884.84 |
| 2002-06-21 | 893.73 |
| 2002-06-24 | 881.47 |
| 2002-06-25 | 859.38 |
| 2002-06-26 | 848.02 |
| 2002-06-27 | 863.36 |
| 2002-06-28 | 887.39 |
| 2002-07-01 | 855.67 |
| 2002-07-02 | 835.84 |
| 2002-07-03 | 851.20 |
| 2002-07-04 | . |
| 2002-07-05 | 882.72 |
| 2002-07-08 | 881.11 |
| 2002-07-09 | 857.61 |
| 2002-07-10 | 840.50 |
| 2002-07-11 | 864.64 |
| 2002-07-12 | 842.38 |
| 2002-07-15 | 842.57 |
| 2002-07-16 | 840.65 |
| 2002-07-17 | 834.44 |
| 2002-07-18 | 814.02 |
| 2002-07-19 | 780.29 |
| 2002-07-22 | 697.88 |
| 2002-07-23 | 663.81 |
| 2002-07-24 | 685.04 |
| 2002-07-25 | 689.51 |
| 2002-07-26 | 697.09 |
| 2002-07-29 | 723.76 |
| 2002-07-30 | 731.04 |
| 2002-07-31 | 775.77 |
| 2002-08-01 | 752.38 |
| 2002-08-02 | 757.51 |
| 2002-08-05 | 716.62 |
| 2002-08-06 | 718.40 |
| 2002-08-07 | 710.11 |
| 2002-08-08 | 730.11 |
| 2002-08-09 | 735.91 |
| 2002-08-12 | 739.16 |
| 2002-08-13 | 727.92 |
| 2002-08-14 | 766.04 |
| 2002-08-15 | 764.63 |
| 2002-08-16 | 785.40 |
| 2002-08-19 | 820.12 |
| 2002-08-20 | 789.16 |
| 2002-08-21 | 809.87 |
| 2002-08-22 | 810.44 |
| 2002-08-23 | 786.69 |
| 2002-08-26 | 801.41 |
| 2002-08-27 | 790.69 |
| 2002-08-28 | 772.35 |
| 2002-08-29 | 774.65 |
| 2002-08-30 | 758.68 |
| 2002-09-02 | . |
| 2002-09-03 | 711.47 |
| 2002-09-04 | 737.48 |
| 2002-09-05 | 721.27 |
| 2002-09-06 | 739.00 |
| 2002-09-09 | 746.68 |
| 2002-09-10 | 761.43 |
| 2002-09-11 | 784.11 |
| 2002-09-12 | 765.02 |
| 2002-09-13 | 757.75 |
| 2002-09-16 | 757.71 |
| 2002-09-17 | 750.98 |
| 2002-09-18 | 745.43 |
| 2002-09-19 | 719.61 |
| 2002-09-20 | 723.34 |
| 2002-09-23 | 716.05 |
| 2002-09-24 | 698.89 |
| 2002-09-25 | 704.45 |
| 2002-09-26 | 708.80 |
| 2002-09-27 | 673.40 |
| 2002-09-30 | 656.10 |
| 2002-10-01 | 693.55 |
| 2002-10-02 | 685.21 |
| 2002-10-03 | 720.02 |
| 2002-10-04 | 722.79 |
| 2002-10-07 | 702.02 |
| 2002-10-08 | 690.16 |
| 2002-10-09 | 688.13 |
| 2002-10-10 | 717.88 |
| 2002-10-11 | 757.81 |
| 2002-10-14 | 754.44 |
| 2002-10-15 | 786.08 |
| 2002-10-16 | 771.07 |
| 2002-10-17 | 799.52 |
| 2002-10-18 | 805.23 |
| 2002-10-21 | 815.70 |
| 2002-10-22 | 855.14 |
| 2002-10-23 | 840.07 |
| 2002-10-24 | 835.91 |
| 2002-10-25 | 831.37 |
| 2002-10-28 | 855.82 |
| 2002-10-29 | 834.16 |
| 2002-10-30 | 861.88 |
| 2002-10-31 | 849.73 |
| 2002-11-01 | 884.76 |
| 2002-11-04 | 904.85 |
| 2002-11-05 | 907.44 |
| 2002-11-06 | 900.34 |
| 2002-11-07 | 878.79 |
| 2002-11-08 | 886.64 |
| 2002-11-11 | 855.98 |
| 2002-11-12 | 862.56 |
| 2002-11-13 | 841.79 |
| 2002-11-14 | 852.88 |
| 2002-11-15 | 874.51 |
| 2002-11-18 | 866.81 |
| 2002-11-19 | 781.59 |
| 2002-11-20 | 808.14 |
| 2002-11-21 | 839.39 |
| 2002-11-22 | 834.07 |
| 2002-11-25 | 855.86 |
| 2002-11-26 | 829.70 |
| 2002-11-27 | 859.19 |
| 2002-11-28 | . |
| 2002-11-29 | 860.58 |
| 2002-12-02 | 854.08 |
| 2002-12-03 | 828.19 |
| 2002-12-04 | 823.36 |
| 2002-12-05 | 809.98 |
| 2002-12-06 | 823.64 |
| 2002-12-09 | 791.57 |
| 2002-12-10 | 792.34 |
| 2002-12-11 | 792.13 |
| 2002-12-12 | 791.11 |
| 2002-12-13 | 794.87 |
| 2002-12-16 | 823.90 |
| 2002-12-17 | 826.30 |
| 2002-12-18 | 817.08 |
| 2002-12-19 | 813.66 |
| 2002-12-20 | 833.67 |
| 2002-12-23 | 835.62 |
| 2002-12-24 | 825.43 |
| 2002-12-25 | . |
| 2002-12-26 | 828.25 |
| 2002-12-27 | 810.31 |
| 2002-12-30 | 808.79 |
| 2002-12-31 | 805.00 |
| 2003-01-01 | . |
| 2003-01-02 | 844.72 |
| 2003-01-03 | 847.91 |
| 2003-01-06 | 910.87 |
| 2003-01-07 | 897.82 |
| 2003-01-08 | 856.40 |
| 2003-01-09 | 858.13 |
| 2003-01-10 | 850.88 |
| 2003-01-13 | 854.13 |
| 2003-01-14 | 869.65 |
| 2003-01-15 | 846.67 |
| 2003-01-16 | 828.85 |
| 2003-01-17 | 808.49 |
| 2003-01-20 | . |
| 2003-01-21 | 791.80 |
| 2003-01-22 | 793.06 |
| 2003-01-23 | 751.42 |
| 2003-01-24 | 725.64 |
| 2003-01-27 | 729.48 |
| 2003-01-28 | 728.62 |
| 2003-01-29 | 737.91 |
| 2003-01-30 | 724.41 |
| 2003-01-31 | 744.48 |
| 2003-02-03 | 757.40 |
| 2003-02-04 | 760.04 |
| 2003-02-05 | 754.19 |
| 2003-02-06 | 744.57 |
| 2003-02-07 | 738.90 |
| 2003-02-10 | 734.49 |
| 2003-02-11 | 722.56 |
| 2003-02-12 | 707.01 |
| 2003-02-13 | 700.52 |
| 2003-02-14 | 722.37 |
| 2003-02-17 | . |
| 2003-02-18 | 733.30 |
| 2003-02-19 | 714.50 |
| 2003-02-20 | 676.18 |
| 2003-02-21 | 683.97 |
| 2003-02-24 | 680.09 |
| 2003-02-25 | 689.99 |
| 2003-02-26 | 677.57 |
| 2003-02-27 | 683.56 |
| 2003-02-28 | 679.29 |
| 2003-03-03 | 677.38 |
| 2003-03-04 | 667.19 |
| 2003-03-05 | 673.27 |
| 2003-03-06 | 655.36 |
| 2003-03-07 | 659.42 |
| 2003-03-10 | 630.42 |
| 2003-03-11 | 624.46 |
| 2003-03-12 | 636.88 |
| 2003-03-13 | 666.55 |
| 2003-03-14 | 674.34 |
| 2003-03-17 | 697.79 |
| 2003-03-18 | 694.15 |
| 2003-03-19 | 702.77 |
| 2003-03-20 | 698.32 |
| 2003-03-21 | 711.20 |
| 2003-03-24 | 684.24 |
| 2003-03-25 | 692.80 |
| 2003-03-26 | 694.87 |
| 2003-03-27 | 692.15 |
| 2003-03-28 | 684.68 |
| 2003-03-31 | 671.78 |
| 2003-04-01 | 693.87 |
| 2003-04-02 | 715.96 |
| 2003-04-03 | 695.41 |
| 2003-04-04 | 694.25 |
| 2003-04-07 | 693.08 |
| 2003-04-08 | 680.53 |
| 2003-04-09 | 668.02 |
| 2003-04-10 | 672.32 |
| 2003-04-11 | 666.65 |
| 2003-04-14 | 682.82 |
| 2003-04-15 | 677.45 |
| 2003-04-16 | 657.37 |
| 2003-04-17 | 664.83 |
| 2003-04-18 | . |
| 2003-04-21 | 654.63 |
| 2003-04-22 | 656.85 |
| 2003-04-23 | 710.89 |
| 2003-04-24 | 712.94 |
| 2003-04-25 | 706.59 |
| 2003-04-28 | 730.28 |
| 2003-04-29 | 732.96 |
| 2003-04-30 | 739.79 |
| 2003-05-01 | 740.15 |
| 2003-05-02 | 755.46 |
| 2003-05-05 | 743.62 |
| 2003-05-06 | 752.47 |
| 2003-05-07 | 740.95 |
| 2003-05-08 | 728.88 |
| 2003-05-09 | 744.25 |
| 2003-05-12 | 759.68 |
| 2003-05-13 | 758.34 |
| 2003-05-14 | 760.58 |
| 2003-05-15 | 761.42 |
| 2003-05-16 | 758.81 |
| 2003-05-19 | 745.27 |
| 2003-05-20 | 749.69 |
| 2003-05-21 | 749.57 |
| 2003-05-22 | 757.62 |
| 2003-05-23 | 774.00 |
| 2003-05-26 | . |
| 2003-05-27 | 781.66 |
| 2003-05-28 | 775.69 |
| 2003-05-29 | 772.26 |
| 2003-05-30 | 783.20 |
| 2003-06-02 | 791.52 |
| 2003-06-03 | 795.01 |
| 2003-06-04 | 806.36 |
| 2003-06-05 | 810.27 |
| 2003-06-06 | 803.40 |
| 2003-06-09 | 792.45 |
| 2003-06-10 | 797.25 |
| 2003-06-11 | 807.88 |
| 2003-06-12 | 811.46 |
| 2003-06-13 | 797.02 |
| 2003-06-16 | 812.53 |
| 2003-06-17 | 811.02 |
| 2003-06-18 | 817.50 |
| 2003-06-19 | 815.31 |
| 2003-06-20 | 832.23 |
| 2003-06-23 | 820.06 |
| 2003-06-24 | 825.78 |
| 2003-06-25 | 812.77 |
| 2003-06-26 | 823.70 |
| 2003-06-27 | 812.44 |
| 2003-06-30 | 808.05 |
| 2003-07-01 | 817.51 |
| 2003-07-02 | 834.19 |
| 2003-07-03 | 824.76 |
| 2003-07-04 | . |
| 2003-07-07 | 832.38 |
| 2003-07-08 | 825.87 |
| 2003-07-09 | 813.54 |
| 2003-07-10 | 794.01 |
| 2003-07-11 | 805.53 |
| 2003-07-14 | 796.95 |
| 2003-07-15 | 789.78 |
| 2003-07-16 | 776.67 |
| 2003-07-17 | 759.65 |
| 2003-07-18 | 771.38 |
| 2003-07-21 | 747.79 |
| 2003-07-22 | 764.51 |
| 2003-07-23 | 760.02 |
| 2003-07-24 | 748.50 |
| 2003-07-25 | 759.17 |
| 2003-07-28 | 770.17 |
| 2003-07-29 | 759.16 |
| 2003-07-30 | 754.82 |
| 2003-07-31 | 752.16 |
| 2003-08-01 | 749.02 |
| 2003-08-04 | 765.45 |
| 2003-08-05 | 747.93 |
| 2003-08-06 | 758.21 |
| 2003-08-07 | 751.37 |
| 2003-08-08 | 749.90 |
| 2003-08-11 | 753.40 |
| 2003-08-12 | 762.22 |
| 2003-08-13 | 750.00 |
| 2003-08-14 | 753.17 |
| 2003-08-15 | 753.45 |
| 2003-08-18 | 759.69 |
| 2003-08-19 | 763.93 |
| 2003-08-20 | 767.82 |
| 2003-08-21 | 768.76 |
| 2003-08-22 | 753.45 |
| 2003-08-25 | 746.29 |
| 2003-08-26 | 752.60 |
| 2003-08-27 | 748.14 |
| 2003-08-28 | 753.60 |
| 2003-08-29 | 753.62 |
| 2003-09-01 | . |
| 2003-09-02 | 757.96 |
| 2003-09-03 | 766.47 |
| 2003-09-04 | 771.59 |
| 2003-09-05 | 768.37 |
| 2003-09-08 | 766.24 |
| 2003-09-09 | 757.58 |
| 2003-09-10 | 764.11 |
| 2003-09-11 | 761.15 |
| 2003-09-12 | 764.40 |
| 2003-09-15 | 756.87 |
| 2003-09-16 | 765.43 |
| 2003-09-17 | 767.89 |
| 2003-09-18 | 779.54 |
| 2003-09-19 | 771.88 |
| 2003-09-22 | 762.58 |
| 2003-09-23 | 739.23 |
| 2003-09-24 | 724.32 |
| 2003-09-25 | 725.74 |
| 2003-09-26 | 723.43 |
| 2003-09-29 | 726.16 |
| 2003-09-30 | 724.21 |
| 2003-10-01 | 734.75 |
| 2003-10-02 | 735.10 |
| 2003-10-03 | 745.05 |
| 2003-10-06 | 751.09 |
| 2003-10-07 | 749.96 |
| 2003-10-08 | 733.91 |
| 2003-10-09 | 733.01 |
| 2003-10-10 | 732.70 |
| 2003-10-13 | 726.43 |
| 2003-10-14 | 720.61 |
| 2003-10-15 | 729.28 |
| 2003-10-16 | 737.52 |
| 2003-10-17 | 733.24 |
| 2003-10-20 | 745.00 |
| 2003-10-21 | 734.67 |
| 2003-10-22 | 740.45 |
| 2003-10-23 | 748.03 |
| 2003-10-24 | 753.69 |
| 2003-10-27 | 758.02 |
| 2003-10-28 | 759.28 |
| 2003-10-29 | 762.03 |
| 2003-10-30 | 761.51 |
| 2003-10-31 | 771.51 |
| 2003-11-03 | 772.68 |
| 2003-11-04 | 765.61 |
| 2003-11-05 | 759.11 |
| 2003-11-06 | 750.71 |
| 2003-11-07 | 746.54 |
| 2003-11-10 | 751.99 |
| 2003-11-11 | 752.05 |
| 2003-11-12 | 755.96 |
| 2003-11-13 | 747.92 |
| 2003-11-14 | 754.13 |
| 2003-11-17 | 752.30 |
| 2003-11-18 | 742.40 |
| 2003-11-19 | 740.88 |
| 2003-11-20 | 737.25 |
| 2003-11-21 | 745.00 |
| 2003-11-24 | 751.06 |
| 2003-11-25 | 760.15 |
| 2003-11-26 | 760.89 |
| 2003-11-27 | . |
| 2003-11-28 | 760.24 |
| 2003-12-01 | 763.87 |
| 2003-12-02 | 762.34 |
| 2003-12-03 | 758.74 |
| 2003-12-04 | 775.37 |
| 2003-12-05 | 778.75 |
| 2003-12-08 | 775.38 |
| 2003-12-09 | 765.91 |
| 2003-12-10 | 774.95 |
| 2003-12-11 | 783.48 |
| 2003-12-12 | 779.54 |
| 2003-12-15 | 782.52 |
| 2003-12-16 | 782.74 |
| 2003-12-17 | 789.81 |
| 2003-12-18 | 797.51 |
| 2003-12-19 | 797.03 |
| 2003-12-22 | 799.85 |
| 2003-12-23 | 801.96 |
| 2003-12-24 | 797.37 |
| 2003-12-25 | . |
| 2003-12-26 | 797.68 |
| 2003-12-29 | 813.80 |
| 2003-12-30 | 821.24 |
| 2003-12-31 | 824.98 |
| 2004-01-01 | . |
| 2004-01-02 | 827.00 |
| 2004-01-05 | 853.98 |
| 2004-01-06 | 862.12 |
| 2004-01-07 | 857.63 |
| 2004-01-08 | 869.27 |
| 2004-01-09 | 843.36 |
| 2004-01-12 | 855.32 |
| 2004-01-13 | 850.56 |
| 2004-01-14 | 857.95 |
| 2004-01-15 | 852.55 |
| 2004-01-16 | 850.63 |
| 2004-01-19 | . |
| 2004-01-20 | 860.92 |
| 2004-01-21 | 855.39 |
| 2004-01-22 | 852.17 |
| 2004-01-23 | 855.03 |
| 2004-01-26 | 861.98 |
| 2004-01-27 | 848.74 |
| 2004-01-28 | 835.29 |
| 2004-01-29 | 835.51 |
| 2004-01-30 | 830.44 |
| 2004-02-02 | 848.39 |
| 2004-02-03 | 841.95 |
| 2004-02-04 | 828.41 |
| 2004-02-05 | 831.68 |
| 2004-02-06 | 843.61 |
| 2004-02-09 | 840.84 |
| 2004-02-10 | 849.88 |
| 2004-02-11 | 858.98 |
| 2004-02-12 | 851.56 |
| 2004-02-13 | 843.77 |
| 2004-02-16 | . |
| 2004-02-17 | 855.84 |
| 2004-02-18 | 842.46 |
| 2004-02-19 | 827.73 |
| 2004-02-20 | 824.35 |
| 2004-02-23 | 822.39 |
| 2004-02-24 | 830.08 |
| 2004-02-25 | 827.30 |
| 2004-02-26 | 828.42 |
| 2004-02-27 | 829.35 |
| 2004-03-01 | 840.98 |
| 2004-03-02 | 858.28 |
| 2004-03-03 | 851.07 |
| 2004-03-04 | 855.93 |
| 2004-03-05 | 850.29 |
| 2004-03-08 | 849.94 |
| 2004-03-09 | 849.42 |
| 2004-03-10 | 827.03 |
| 2004-03-11 | 812.71 |
| 2004-03-12 | 819.84 |
| 2004-03-15 | 807.20 |
| 2004-03-16 | 809.22 |
| 2004-03-17 | 818.16 |
| 2004-03-18 | 818.71 |
| 2004-03-19 | 815.46 |
| 2004-03-22 | 799.61 |
| 2004-03-23 | 792.25 |
| 2004-03-24 | 787.60 |
| 2004-03-25 | 799.76 |
| 2004-03-26 | 797.31 |
| 2004-03-29 | 805.53 |
| 2004-03-30 | 807.12 |
| 2004-03-31 | 812.20 |
| 2004-04-01 | 815.61 |
| 2004-04-02 | 822.21 |
| 2004-04-05 | 832.83 |
| 2004-04-06 | 828.00 |
| 2004-04-07 | 817.91 |
| 2004-04-08 | 815.61 |
| 2004-04-09 | . |
| 2004-04-12 | 817.85 |
| 2004-04-13 | 808.66 |
| 2004-04-14 | 804.52 |
| 2004-04-15 | 804.73 |
| 2004-04-16 | 801.54 |
| 2004-04-19 | 810.09 |
| 2004-04-20 | 808.25 |
| 2004-04-21 | 814.91 |
| 2004-04-22 | 821.62 |
| 2004-04-23 | 822.83 |
| 2004-04-26 | 823.57 |
| 2004-04-27 | 818.60 |
| 2004-04-28 | 813.67 |
| 2004-04-29 | 813.30 |
| 2004-04-30 | 804.77 |
| 2004-05-03 | 808.57 |
| 2004-05-04 | 811.99 |
| 2004-05-05 | 818.20 |
| 2004-05-06 | 813.46 |
| 2004-05-07 | 796.86 |
| 2004-05-10 | 785.09 |
| 2004-05-11 | 787.97 |
| 2004-05-12 | 787.94 |
| 2004-05-13 | 793.07 |
| 2004-05-14 | 788.72 |
| 2004-05-17 | 777.15 |
| 2004-05-18 | 784.28 |
| 2004-05-19 | 784.86 |
| 2004-05-20 | 784.55 |
| 2004-05-21 | 783.22 |
| 2004-05-24 | 776.14 |
| 2004-05-25 | 777.48 |
| 2004-05-26 | 765.81 |
| 2004-05-27 | 775.74 |
| 2004-05-28 | 771.38 |
| 2004-05-31 | . |
| 2004-06-01 | 770.78 |
| 2004-06-02 | 775.81 |
| 2004-06-03 | 769.46 |
| 2004-06-04 | 773.28 |
| 2004-06-07 | 786.79 |
| 2004-06-08 | 788.72 |
| 2004-06-09 | 792.02 |
| 2004-06-10 | 797.20 |
| 2004-06-11 | . |
| 2004-06-14 | 788.70 |
| 2004-06-15 | 791.87 |
| 2004-06-16 | 789.03 |
| 2004-06-17 | 791.78 |
| 2004-06-18 | 795.92 |
| 2004-06-21 | 788.86 |
| 2004-06-22 | 784.17 |
| 2004-06-23 | 791.42 |
| 2004-06-24 | 780.31 |
| 2004-06-25 | 785.34 |
| 2004-06-28 | 788.52 |
| 2004-06-29 | 793.13 |
| 2004-06-30 | 795.08 |
| 2004-07-01 | 790.40 |
| 2004-07-02 | 790.05 |
| 2004-07-05 | . |
| 2004-07-06 | 787.86 |
| 2004-07-07 | 789.17 |
| 2004-07-08 | 777.95 |
| 2004-07-09 | 779.08 |
| 2004-07-12 | 786.32 |
| 2004-07-13 | 781.23 |
| 2004-07-14 | 781.54 |
| 2004-07-15 | 772.49 |
| 2004-07-16 | 772.17 |
| 2004-07-19 | 771.21 |
| 2004-07-20 | 776.37 |
| 2004-07-21 | 767.31 |
| 2004-07-22 | 775.27 |
| 2004-07-23 | 783.73 |
| 2004-07-26 | 798.98 |
| 2004-07-27 | 819.15 |
| 2004-07-28 | 825.57 |
| 2004-07-29 | 825.22 |
| 2004-07-30 | 820.05 |
| 2004-08-02 | 824.70 |
| 2004-08-03 | 822.36 |
| 2004-08-04 | 822.14 |
| 2004-08-05 | 809.00 |
| 2004-08-06 | 798.12 |
| 2004-08-09 | 799.11 |
| 2004-08-10 | 812.46 |
| 2004-08-11 | 815.31 |
| 2004-08-12 | 809.83 |
| 2004-08-13 | 809.55 |
| 2004-08-16 | 817.27 |
| 2004-08-17 | 815.17 |
| 2004-08-18 | 820.34 |
| 2004-08-19 | 817.94 |
| 2004-08-20 | 823.08 |
| 2004-08-23 | 821.90 |
| 2004-08-24 | 819.11 |
| 2004-08-25 | 821.89 |
| 2004-08-26 | 820.49 |
| 2004-08-27 | 823.40 |
| 2004-08-30 | 822.03 |
| 2004-08-31 | 827.01 |
| 2004-09-01 | 831.61 |
| 2004-09-02 | 839.63 |
| 2004-09-03 | 839.34 |
| 2004-09-06 | . |
| 2004-09-07 | 848.85 |
| 2004-09-08 | 843.37 |
| 2004-09-09 | 842.98 |
| 2004-09-10 | 847.30 |
| 2004-09-13 | 852.72 |
| 2004-09-14 | 856.67 |
| 2004-09-15 | 843.30 |
| 2004-09-16 | 851.55 |
| 2004-09-17 | 855.50 |
| 2004-09-20 | 848.67 |
| 2004-09-21 | 852.32 |
| 2004-09-22 | 845.55 |
| 2004-09-23 | 843.75 |
| 2004-09-24 | 845.84 |
| 2004-09-27 | 837.76 |
| 2004-09-28 | 838.95 |
| 2004-09-29 | 842.31 |
| 2004-09-30 | 840.46 |
| 2004-10-01 | 854.37 |
| 2004-10-04 | 869.33 |
| 2004-10-05 | 875.18 |
| 2004-10-06 | 879.08 |
| 2004-10-07 | 871.48 |
| 2004-10-08 | 865.74 |
| 2004-10-11 | 868.15 |
| 2004-10-12 | 872.43 |
| 2004-10-13 | 864.97 |
| 2004-10-14 | 859.72 |
| 2004-10-15 | 866.63 |
| 2004-10-18 | 870.01 |
| 2004-10-19 | 860.09 |
| 2004-10-20 | 857.38 |
| 2004-10-21 | 852.31 |
| 2004-10-22 | 836.81 |
| 2004-10-25 | 833.57 |
| 2004-10-26 | 837.13 |
| 2004-10-27 | 844.12 |
| 2004-10-28 | 847.57 |
| 2004-10-29 | 847.83 |
| 2004-11-01 | 856.79 |
| 2004-11-02 | 856.47 |
| 2004-11-03 | 862.74 |
| 2004-11-04 | 874.44 |
| 2004-11-05 | 877.98 |
| 2004-11-08 | 880.93 |
| 2004-11-09 | 881.23 |
| 2004-11-10 | 877.38 |
| 2004-11-11 | 885.96 |
| 2004-11-12 | 897.99 |
| 2004-11-15 | 892.04 |
| 2004-11-16 | 889.24 |
| 2004-11-17 | 892.11 |
| 2004-11-18 | 892.98 |
| 2004-11-19 | 883.89 |
| 2004-11-22 | 881.06 |
| 2004-11-23 | 878.62 |
| 2004-11-24 | 878.99 |
| 2004-11-25 | . |
| 2004-11-26 | 881.89 |
| 2004-11-29 | 881.75 |
| 2004-11-30 | 879.74 |
| 2004-12-01 | 897.28 |
| 2004-12-02 | 906.76 |
| 2004-12-03 | 902.73 |
| 2004-12-06 | 899.82 |
| 2004-12-07 | 890.95 |
| 2004-12-08 | 886.71 |
| 2004-12-09 | 893.28 |
| 2004-12-10 | 894.26 |
| 2004-12-13 | 907.24 |
| 2004-12-14 | 908.55 |
| 2004-12-15 | 897.15 |
| 2004-12-16 | 899.05 |
| 2004-12-17 | 901.86 |
| 2004-12-20 | 902.57 |
| 2004-12-21 | 907.58 |
| 2004-12-22 | 908.32 |
| 2004-12-23 | 906.87 |
| 2004-12-24 | . |
| 2004-12-27 | 905.45 |
| 2004-12-28 | 907.99 |
| 2004-12-29 | 906.66 |
| 2004-12-30 | 905.67 |
| 2004-12-31 | 902.48 |
| 2005-01-03 | 899.97 |
| 2005-01-04 | 887.23 |
| 2005-01-05 | 887.54 |
| 2005-01-06 | 885.75 |
| 2005-01-07 | 885.30 |
| 2005-01-10 | 878.92 |
| 2005-01-11 | 872.36 |
| 2005-01-12 | 871.92 |
| 2005-01-13 | 859.98 |
| 2005-01-14 | 858.07 |
| 2005-01-17 | . |
| 2005-01-18 | 869.26 |
| 2005-01-19 | 857.86 |
| 2005-01-20 | 848.87 |
| 2005-01-21 | 848.91 |
| 2005-01-24 | 849.70 |
| 2005-01-25 | 842.16 |
| 2005-01-26 | 847.01 |
| 2005-01-27 | 838.20 |
#2005-01-28| 840.49
#2005-01-31| 839.89
#2005-02-01| 847.46
#2005-02-02| 852.01
#2005-02-03| 855.16
#2005-02-04| 867.32
#2005-02-07| 860.36
#2005-02-08| 860.14
#2005-02-09| 849.10
#2005-02-10| 842.95
#2005-02-11| 848.05
#2005-02-14| 847.45
#2005-02-15| 851.88
#2005-02-16| 849.61
#2005-02-17| 838.65
#2005-02-18| 838.62
#2005-02-21| .
#2005-02-22| 834.26
#2005-02-23| 841.26
#2005-02-24| 845.17
#2005-02-25| 850.70
#2005-02-28| 846.78
#2005-03-01| 856.86
#2005-03-02| 857.61
#2005-03-03| 855.63
#2005-03-04| 858.22
#2005-03-07| 858.49
#2005-03-08| 848.25
#2005-03-09| 846.31
#2005-03-10| 849.10
#2005-03-11| 846.09
#2005-03-14| 849.09
#2005-03-15| 838.73
#2005-03-16| 829.00
#2005-03-17| 828.52
#2005-03-18| 827.67
#2005-03-21| 825.51
#2005-03-22| 816.05
#2005-03-23| 823.76
#2005-03-24| 821.04
#2005-03-25| .
#2005-03-28| 822.19
#2005-03-29| 818.93
#2005-03-30| 829.63
#2005-03-31| 834.57
#2005-04-01| 830.73
#2005-04-04| 840.81
#2005-04-05| 846.82
#2005-04-06| 842.82
#2005-04-07| 847.34
#2005-04-08| 843.07
#2005-04-11| 841.45
#2005-04-12| 846.04
#2005-04-13| 839.05
#2005-04-14| 833.62
#2005-04-15| 815.48
#2005-04-18| 817.30
#2005-04-19| 818.67
#2005-04-20| 812.73
#2005-04-21| 824.78
#2005-04-22| 823.91
#2005-04-25| 827.55
#2005-04-26| 822.35
#2005-04-27| 836.09
#2005-04-28| 832.17
#2005-04-29| 837.15
#2005-05-02| 826.61
#2005-05-03| 826.40
#2005-05-04| 829.64
#2005-05-05| 824.02
#2005-05-06| 823.76
#2005-05-09| 825.90
#2005-05-10| 820.82
#2005-05-11| 821.63
#2005-05-12| 818.29
#2005-05-13| 813.40
#2005-05-16| 817.91
#2005-05-17| 821.94
#2005-05-18| 829.69
#2005-05-19| 835.09
#2005-05-20| 833.80
#2005-05-23| 835.37
#2005-05-24| 832.87
#2005-05-25| 834.30
#2005-05-26| 840.46
#2005-05-27| 842.53
#2005-05-30| .
#2005-05-31| 842.72
#2005-06-01| 844.20
#2005-06-02| 848.83
#2005-06-03| 847.56
#2005-06-06| 844.36
#2005-06-07| 845.97
#2005-06-08| 847.88
#2005-06-09| 846.87
#2005-06-10| 851.89
#2005-06-13| 859.74
#2005-06-14| 857.81
#2005-06-15| 859.69
#2005-06-16| 857.31
#2005-06-17| 860.81
#2005-06-20| 862.20
#2005-06-21| 858.36
#2005-06-22| 857.53
#2005-06-23| 849.15
#2005-06-24| 846.30
#2005-06-27| 845.43
#2005-06-28| 852.42
#2005-06-29| 857.62
#2005-06-30| 855.13
#2005-07-01| 857.47
#2005-07-04| .
#2005-07-05| 862.89
#2005-07-06| 852.45
#2005-07-07| 850.13
#2005-07-08| 857.98
#2005-07-11| 861.17
#2005-07-12| 859.32
#2005-07-13| 863.39
#2005-07-14| 866.86
#2005-07-15| 867.01
#2005-07-18| 856.64
#2005-07-19| 859.03
#2005-07-20| 860.11
#2005-07-21| 853.97
#2005-07-22| 855.37
#2005-07-25| 854.69
#2005-07-26| 859.58
#2005-07-27| 873.27
#2005-07-28| 882.81
#2005-07-29| 881.17
#2005-08-01| 880.69
#2005-08-02| 879.83
#2005-08-03| 885.57
#2005-08-04| 880.21
#2005-08-05| 873.46
#2005-08-08| 865.77
#2005-08-09| 872.03
#2005-08-10| 869.39
#2005-08-11| 873.28
#2005-08-12| 864.26
#2005-08-15| 864.58
#2005-08-16| 860.35
#2005-08-17| 862.12
#2005-08-18| 857.41
#2005-08-19| 859.24
#2005-08-22| 860.32
#2005-08-23| 862.37
#2005-08-24| 852.04
#2005-08-25| 849.84
#2005-08-26| 845.36
#2005-08-29| 846.37
#2005-08-30| 844.48
#2005-08-31| 854.22
#2005-09-01| 852.36
#2005-09-02| 848.20
#2005-09-05| .
#2005-09-06| 859.10
#2005-09-07| 854.52
#2005-09-08| 850.58
#2005-09-09| 854.65
#2005-09-12| 850.47
#2005-09-13| 848.42
#2005-09-14| 845.37
#2005-09-15| 846.63
#2005-09-16| 855.91
#2005-09-19| 848.67
#2005-09-20| 842.23
#2005-09-21| 834.83
#2005-09-22| 838.12
#2005-09-23| 840.21
#2005-09-26| 838.52
#2005-09-27| 833.78
#2005-09-28| 844.47
#2005-09-29| 843.58
#2005-09-30| 849.90
#2005-10-03| 845.79
#2005-10-04| 842.52
#2005-10-05| 827.77
#2005-10-06| 819.89
#2005-10-07| 816.27
#2005-10-10| 814.27
#2005-10-11| 800.82
#2005-10-12| 798.66
#2005-10-13| 792.29
#2005-10-14| 796.29
#2005-10-17| 791.13
#2005-10-18| 784.43
#2005-10-19| 790.31
#2005-10-20| 784.25
#2005-10-21| 799.85
#2005-10-24| 814.17
#2005-10-25| 818.77
#2005-10-26| 814.25
#2005-10-27| 811.95
#2005-10-28| 825.60
#2005-10-31| 827.31
#2005-11-01| 828.55
#2005-11-02| 839.13
#2005-11-03| 828.06
#2005-11-04| 831.54
#2005-11-07| 827.01
#2005-11-08| 831.24
#2005-11-09| 834.33
#2005-11-10| 841.50
#2005-11-11| 842.14
#2005-11-14| 844.28
#2005-11-15| 835.73
#2005-11-16| 835.59
#2005-11-17| 849.37
#2005-11-18| 856.73
#2005-11-21| 860.36
#2005-11-22| 865.79
#2005-11-23| 865.48
#2005-11-24| .
#2005-11-25| 870.08
#2005-11-28| 874.19
#2005-11-29| 875.57
#2005-11-30| 866.89
#2005-12-01| 876.47
#2005-12-02| 871.68
#2005-12-05| 870.53
#2005-12-06| 869.16
#2005-12-07| 864.78
#2005-12-08| 860.49
#2005-12-09| 864.43
#2005-12-12| 860.95
#2005-12-13| 865.33
#2005-12-14| 862.61
#2005-12-15| 862.69
#2005-12-16| 860.14
#2005-12-19| 859.12
#2005-12-20| 853.88
#2005-12-21| 849.23
#2005-12-22| 851.48
#2005-12-23| 849.75
#2005-12-26| .
#2005-12-27| 848.50
#2005-12-28| 845.22
#2005-12-29| 844.86
#2005-12-30| 840.18
#2006-01-02| .
#2006-01-03| 844.26
#2006-01-04| 852.28
#2006-01-05| 855.21
#2006-01-06| 856.70
#2006-01-09| 857.52
#2006-01-10| 853.68
#2006-01-11| 859.92
#2006-01-12| 854.93
#2006-01-13| 860.71
#2006-01-16| .
#2006-01-17| 852.42
#2006-01-18| 853.18
#2006-01-19| 855.65
#2006-01-20| 841.87
#2006-01-23| 839.91
#2006-01-24| 844.19
#2006-01-25| 855.57
#2006-01-26| 865.95
#2006-01-27| 874.07
#2006-01-30| 871.99
#2006-01-31| 867.74
#2006-02-01| 876.74
#2006-02-02| 874.72
#2006-02-03| 878.42
#2006-02-06| 878.13
#2006-02-07| 875.55
#2006-02-08| 889.67
#2006-02-09| 888.01
#2006-02-10| 898.68
#2006-02-13| 895.53
#2006-02-14| 917.68
#2006-02-15| 923.71
#2006-02-16| 936.29
#2006-02-17| 940.25
#2006-02-20| .
#2006-02-21| 937.65
#2006-02-22| 929.30
#2006-02-23| 929.75
#2006-02-24| 925.22
#2006-02-27| 929.97
#2006-02-28| 922.94
#2006-03-01| 936.11
#2006-03-02| 937.31
#2006-03-03| 929.11
#2006-03-06| 944.57
#2006-03-07| 930.14
#2006-03-08| 934.46
#2006-03-09| 937.26
#2006-03-10| 947.58
#2006-03-13| 948.54
#2006-03-14| 955.39
#2006-03-15| 956.22
#2006-03-16| 957.96
#2006-03-17| 953.64
#2006-03-20| 947.81
#2006-03-21| 948.27
#2006-03-22| 956.15
#2006-03-23| 955.70
#2006-03-24| 961.62
#2006-03-27| 963.48
#2006-03-28| 954.85
#2006-03-29| 962.57
#2006-03-30| 955.86
#2006-03-31| 954.46
#2006-04-03| 955.93
#2006-04-04| 962.76
#2006-04-05| 963.16
#2006-04-06| 949.92
#2006-04-07| 945.36
#2006-04-10| 943.95
#2006-04-11| 929.26
#2006-04-12| 929.85
#2006-04-13| 926.19
#2006-04-14| .
#2006-04-17| 921.57
#2006-04-18| 935.86
#2006-04-19| 926.14
#2006-04-20| 917.29
#2006-04-21| 914.26
#2006-04-24| 912.54
#2006-04-25| 917.34
#2006-04-26| 925.40
#2006-04-27| 932.18
#2006-04-28| 929.28
#2006-05-01| 930.37
#2006-05-02| 929.39
#2006-05-03| 925.10
#2006-05-04| 925.70
#2006-05-05| 928.45
#2006-05-08| 934.36
#2006-05-09| 935.68
#2006-05-10| 929.61
#2006-05-11| 920.25
#2006-05-12| 908.85
#2006-05-15| 910.89
#2006-05-16| 912.25
#2006-05-17| 891.19
#2006-05-18| 872.87
#2006-05-19| 885.12
#2006-05-22| 877.17
#2006-05-23| 878.96
#2006-05-24| 878.93
#2006-05-25| 886.41
#2006-05-26| 896.77
#2006-05-29| .
#2006-05-30| 879.79
#2006-05-31| 888.19
#2006-06-01| 910.59
#2006-06-02| 908.09
#2006-06-05| 898.67
#2006-06-06| 905.60
#2006-06-07| 900.96
#2006-06-08| 897.15
#2006-06-09| 896.06
#2006-06-12| 889.08
#2006-06-13| 890.60
#2006-06-14| 892.50
#2006-06-15| 911.49
#2006-06-16| 915.50
#2006-06-19| 907.23
#2006-06-20| 906.40
#2006-06-21| 907.30
#2006-06-22| 902.15
#2006-06-23| 903.68
#2006-06-26| 901.61
#2006-06-27| 897.94
#2006-06-28| 904.05
#2006-06-29| 919.29
#2006-06-30| 926.26
#2006-07-03| 928.38
#2006-07-04| .
#2006-07-05| 922.78
#2006-07-06| 920.35
#2006-07-07| 916.47
#2006-07-10| 912.98
#2006-07-11| 907.81
#2006-07-12| 901.68
#2006-07-13| 884.14
#2006-07-14| 883.78
#2006-07-17| 887.95
#2006-07-18| 879.87
#2006-07-19| 896.32
#2006-07-20| 889.19
#2006-07-21| 883.73
#2006-07-24| 901.68
#2006-07-25| 921.75
#2006-07-26| 933.66
#2006-07-27| 941.30
#2006-07-28| 951.75
#2006-07-31| 945.08
#2006-08-01| 937.77
#2006-08-02| 957.62
#2006-08-03| 944.96
#2006-08-04| 945.00
#2006-08-07| 935.37
#2006-08-08| 933.29
#2006-08-09| 930.60
#2006-08-10| 930.28
#2006-08-11| 931.52
#2006-08-14| 925.12
#2006-08-15| 935.27
#2006-08-16| 935.04
#2006-08-17| 936.30
#2006-08-18| 939.70
#2006-08-21| 939.16
#2006-08-22| 939.86
#2006-08-23| 938.75
#2006-08-24| 940.33
#2006-08-25| 942.26
#2006-08-28| 951.28
#2006-08-29| 959.71
#2006-08-30| 961.29
#2006-08-31| 959.29
#2006-09-01| 969.38
#2006-09-04| .
#2006-09-05| 972.05
#2006-09-06| 965.68
#2006-09-07| 960.50
#2006-09-08| 961.28
#2006-09-11| 966.15
#2006-09-12| 977.02
#2006-09-13| 979.30
#2006-09-14| 987.48
#2006-09-15| 982.89
#2006-09-18| 976.15
#2006-09-19| 976.86
#2006-09-20| 992.76
#2006-09-21| 994.58
#2006-09-22|1004.45
#2006-09-25|1017.36
#2006-09-26|1018.34
#2006-09-27| 995.28
#2006-09-28| 991.23
#2006-09-29|1000.41
#2006-10-02| 993.02
#2006-10-03|1000.72
#2006-10-04|1010.94
#2006-10-05| 997.27
#2006-10-06| 998.26
#2006-10-09| 999.66
#2006-10-10|1006.19
#2006-10-11|1004.44
#2006-10-12|1021.48
#2006-10-13|1022.10
#2006-10-16|1011.81
#2006-10-17|1010.55
#2006-10-18|1008.09
#2006-10-19|1021.50
#2006-10-20|1037.77
#2006-10-23|1042.32
#2006-10-24|1041.42
#2006-10-25|1043.50
#2006-10-26|1056.47
#2006-10-27|1052.76
#2006-10-30|1039.59
#2006-10-31|1036.40
#2006-11-01|1029.81
#2006-11-02|1034.63
#2006-11-03|1030.26
#2006-11-06|1041.41
#2006-11-07|1045.71
#2006-11-08|1045.29
#2006-11-09|1028.04
#2006-11-10|1020.72
#2006-11-13|1023.02
#2006-11-14|1024.45
#2006-11-15|1011.97
#2006-11-16|1012.32
#2006-11-17|1025.43
#2006-11-20|1014.86
#2006-11-21|1010.05
#2006-11-22|1006.53
#2006-11-23| .
#2006-11-24|1005.88
#2006-11-27| 997.06
#2006-11-28|1000.56
#2006-11-29|1015.74
#2006-11-30|1023.29
#2006-12-01|1022.45
#2006-12-04|1031.98
#2006-12-05|1034.84
#2006-12-06|1038.63
#2006-12-07|1037.16
#2006-12-08|1041.87
#2006-12-11|1048.92
#2006-12-12|1056.48
#2006-12-13|1055.95
#2006-12-14|1057.98
#2006-12-15|1063.60
#2006-12-18|1057.14
#2006-12-19|1050.34
#2006-12-20|1048.49
#2006-12-21|1053.47
#2006-12-22|1048.77
#2006-12-25| .
#2006-12-26|1052.67
#2006-12-27|1063.67
#2006-12-28|1066.61
#2006-12-29|1069.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1068.85
#2007-01-04|1068.87
#2007-01-05|1054.20
#2007-01-08|1052.48
#2007-01-09|1036.16
#2007-01-10|1040.21
#2007-01-11|1048.89
#2007-01-12|1052.80
#2007-01-15| .
#2007-01-16|1050.98
#2007-01-17|1044.21
#2007-01-18|1056.70
#2007-01-19|1056.22
#2007-01-22|1057.26
#2007-01-23|1063.79
#2007-01-24|1087.86
#2007-01-25|1080.21
#2007-01-26|1081.25
#2007-01-29|1082.66
#2007-01-30|1095.01
#2007-01-31|1102.62
#2007-02-01|1100.13
#2007-02-02|1104.43
#2007-02-05|1102.74
#2007-02-06|1099.99
#2007-02-07|1100.38
#2007-02-08|1099.75
#2007-02-09|1089.00
#2007-02-12|1085.09
#2007-02-13|1096.91
#2007-02-14|1106.28
#2007-02-15|1107.08
#2007-02-16|1111.84
#2007-02-19| .
#2007-02-20|1112.03
#2007-02-21|1111.58
#2007-02-22|1113.68
#2007-02-23|1112.03
#2007-02-26|1120.42
#2007-02-27|1074.77
#2007-02-28|1098.64
#2007-03-01|1098.68
#2007-03-02|1087.21
#2007-03-05|1069.19
#2007-03-06|1080.24
#2007-03-07|1068.46
#2007-03-08|1086.34
#2007-03-09|1089.95
#2007-03-12|1096.20
#2007-03-13|1085.56
#2007-03-14|1090.28
#2007-03-15|1086.84
#2007-03-16|1085.95
#2007-03-19|1098.42
#2007-03-20|1104.87
#2007-03-21|1123.18
#2007-03-22|1130.44
#2007-03-23|1128.03
#2007-03-26|1124.81
#2007-03-27|1126.83
#2007-03-28|1113.43
#2007-03-29|1124.23
#2007-03-30|1129.06
#2007-04-02|1132.24
#2007-04-03|1139.81
#2007-04-04|1133.88
#2007-04-05|1135.07
#2007-04-06| .
#2007-04-09|1133.95
#2007-04-10|1134.29
#2007-04-11|1121.31
#2007-04-12|1123.75
#2007-04-13|1128.11
#2007-04-16|1139.37
#2007-04-17|1135.72
#2007-04-18|1133.46
#2007-04-19|1137.37
#2007-04-20|1149.84
#2007-04-23|1143.18
#2007-04-24|1135.50
#2007-04-25|1138.77
#2007-04-26|1138.11
#2007-04-27|1131.51
#2007-04-30|1130.02
#2007-05-01|1132.73
#2007-05-02|1146.03
#2007-05-03|1161.07
#2007-05-04|1167.25
#2007-05-07|1169.61
#2007-05-08|1164.78
#2007-05-09|1172.48
#2007-05-10|1156.79
#2007-05-11|1174.71
#2007-05-14|1179.65
#2007-05-15|1187.70
#2007-05-16|1202.58
#2007-05-17|1200.44
#2007-05-18|1204.22
#2007-05-21|1206.55
#2007-05-22|1205.09
#2007-05-23|1209.07
#2007-05-24|1205.28
#2007-05-25|1211.77
#2007-05-28| .
#2007-05-29|1213.39
#2007-05-30|1232.12
#2007-05-31|1235.38
#2007-06-01|1222.17
#2007-06-04|1229.65
#2007-06-05|1218.98
#2007-06-06|1213.08
#2007-06-07|1190.44
#2007-06-08|1207.92
#2007-06-11|1206.40
#2007-06-12|1184.76
#2007-06-13|1200.93
#2007-06-14|1210.80
#2007-06-15|1207.22
#2007-06-18|1203.57
#2007-06-19|1210.25
#2007-06-20|1193.22
#2007-06-21|1195.94
#2007-06-22|1179.63
#2007-06-25|1180.31
#2007-06-26|1179.03
#2007-06-27|1187.49
#2007-06-28|1197.62
#2007-06-29|1204.53
#2007-07-02|1222.27
#2007-07-03|1225.04
#2007-07-04| .
#2007-07-05|1217.54
#2007-07-06|1214.35
#2007-07-09|1212.48
#2007-07-10|1184.41
#2007-07-11|1195.16
#2007-07-12|1211.47
#2007-07-13|1211.79
#2007-07-16|1219.03
#2007-07-17|1210.98
#2007-07-18|1204.41
#2007-07-19|1207.92
#2007-07-20|1196.49
#2007-07-23|1214.81
#2007-07-24|1205.71
#2007-07-25|1214.74
#2007-07-26|1186.95
#2007-07-27|1171.37
#2007-07-30|1181.94
#2007-07-31|1175.25
#2007-08-01|1192.82
#2007-08-02|1199.96
#2007-08-03|1170.15
#2007-08-06|1184.46
#2007-08-07|1188.01
#2007-08-08|1183.97
#2007-08-09|1152.93
#2007-08-10|1143.56
#2007-08-13|1155.08
#2007-08-14|1130.06
#2007-08-15|1118.83
#2007-08-16|1111.51
#2007-08-17|1139.66
#2007-08-20|1135.74
#2007-08-21|1143.81
#2007-08-22|1162.82
#2007-08-23|1169.62
#2007-08-24|1181.95
#2007-08-27|1177.77
#2007-08-28|1145.69
#2007-08-29|1177.60
#2007-08-30|1168.48
#2007-08-31|1173.26
#2007-09-03| .
#2007-09-04|1188.67
#2007-09-05|1169.48
#2007-09-06|1171.53
#2007-09-07|1144.44
#2007-09-10|1141.97
#2007-09-11|1160.95
#2007-09-12|1158.48
#2007-09-13|1175.55
#2007-09-14|1170.00
#2007-09-17|1164.92
#2007-09-18|1189.31
#2007-09-19|1205.57
#2007-09-20|1208.51
#2007-09-21|1224.04
#2007-09-24|1216.06
#2007-09-25|1222.56
#2007-09-26|1232.17
#2007-09-27|1233.47
#2007-09-28|1224.16
#2007-10-01|1232.45
#2007-10-02|1234.74
#2007-10-03|1224.31
#2007-10-04|1230.17
#2007-10-05|1228.73
#2007-10-08|1218.71
#2007-10-09|1223.56
#2007-10-10|1216.52
#2007-10-11|1213.44
#2007-10-12|1223.58
#2007-10-15|1209.60
#2007-10-16|1203.41
#2007-10-17|1208.39
#2007-10-18|1204.94
#2007-10-19|1190.13
#2007-10-22|1188.41
#2007-10-23|1199.26
#2007-10-24|1189.11
#2007-10-25|1178.75
#2007-10-26|1192.46
#2007-10-29|1197.87
#2007-10-30|1182.60
#2007-10-31|1193.41
#2007-11-01|1159.00
#2007-11-02|1161.30
#2007-11-05|1149.86
#2007-11-06|1149.71
#2007-11-07|1117.70
#2007-11-08|1123.03
#2007-11-09|1111.26
#2007-11-12|1098.21
#2007-11-13|1125.85
#2007-11-14|1117.34
#2007-11-15|1112.17
#2007-11-16|1122.00
#2007-11-19|1085.49
#2007-11-20|1088.45
#2007-11-21|1068.83
#2007-11-22| .
#2007-11-23|1080.50
#2007-11-26|1046.34
#2007-11-27|1053.92
#2007-11-28|1079.35
#2007-11-29|1089.69
#2007-11-30|1100.74
#2007-12-03|1102.62
#2007-12-04|1097.88
#2007-12-05|1112.55
#2007-12-06|1121.37
#2007-12-07|1122.50
#2007-12-10|1117.50
#2007-12-11|1124.23
#2007-12-12|1155.87
#2007-12-13|1152.78
#2007-12-14|1135.67
#2007-12-17|1112.74
#2007-12-18|1120.95
#2007-12-19|1109.01
#2007-12-20|1120.09
#2007-12-21|1143.97
#2007-12-24|1146.46
#2007-12-25| .
#2007-12-26|1160.22
#2007-12-27|1146.30
#2007-12-28|1152.44
#2007-12-31|1133.11
#2008-01-01| .
#2008-01-02|1118.14
#2008-01-03|1123.39
#2008-01-04|1105.16
#2008-01-07|1120.24
#2008-01-08|1072.98
#2008-01-09|1070.26
#2008-01-10|1088.47
#2008-01-11|1058.26
#2008-01-14|1068.44
#2008-01-15|1045.67
#2008-01-16|1047.12
#2008-01-17|1024.58
#2008-01-18| 973.92
#2008-01-21| .
#2008-01-22| 961.60
#2008-01-23| 975.91
#2008-01-24| 966.39
#2008-01-25| 957.23
#2008-01-28| 983.37
#2008-01-29|1016.48
#2008-01-30|1001.77
#2008-01-31|1025.85
#2008-02-01|1024.21
#2008-02-04|1023.34
#2008-02-05| 978.94
#2008-02-06| 970.23
#2008-02-07| 977.31
#2008-02-08| 966.13
#2008-02-11| 977.43
#2008-02-12| 993.85
#2008-02-13|1022.59
#2008-02-14|1000.11
#2008-02-15| 998.64
#2008-02-18| .
#2008-02-19| 949.35
#2008-02-20| 923.09
#2008-02-21| 921.66
#2008-02-22| 937.82
#2008-02-25| 950.78
#2008-02-26| 956.04
#2008-02-27| 945.26
#2008-02-28| 956.56
#2008-02-29| 924.41
#2008-03-03| 926.75
#2008-03-04| 917.44
#2008-03-05| 930.54
#2008-03-06| 914.41
#2008-03-07| 912.97
#2008-03-10| 896.97
#2008-03-11| 923.21
#2008-03-12| 906.30
#2008-03-13| 906.83
#2008-03-14| 891.07
#2008-03-17| 902.72
#2008-03-18| 932.00
#2008-03-19| 910.42
#2008-03-20| 936.16
#2008-03-21| .
#2008-03-24| 965.34
#2008-03-25| 964.58
#2008-03-26| 953.45
#2008-03-27| 949.25
#2008-03-28| 945.72
#2008-03-31| 961.75
#2008-04-01| 991.86
#2008-04-02| 982.54
#2008-04-03| 991.20
#2008-04-04| 977.22
#2008-04-07| 988.88
#2008-04-08| 979.91
#2008-04-09| 962.64
#2008-04-10| 960.06
#2008-04-11| 943.12
#2008-04-14| 939.92
#2008-04-15| 939.36
#2008-04-16| 953.36
#2008-04-17| 950.77
#2008-04-18| 956.34
#2008-04-21| 957.95
#2008-04-22| 959.77
#2008-04-23| 980.21
#2008-04-24| 984.90
#2008-04-25| 989.93
#2008-04-28| 992.50
#2008-04-29|1002.22
#2008-04-30|1005.22
#2008-05-01|1033.17
#2008-05-02|1038.44
#2008-05-05|1033.11
#2008-05-06|1032.04
#2008-05-07|1014.99
#2008-05-08|1016.14
#2008-05-09|1012.89
#2008-05-12|1021.22
#2008-05-13|1023.69
#2008-05-14|1037.07
#2008-05-15|1045.88
#2008-05-16|1049.50
#2008-05-19|1056.42
#2008-05-20|1029.30
#2008-05-21|1014.25
#2008-05-22|1021.84
#2008-05-23|1008.02
#2008-05-26| .
#2008-05-27|1013.91
#2008-05-28|1029.54
#2008-05-29|1046.76
#2008-05-30|1044.73
#2008-06-02|1032.10
#2008-06-03|1019.37
#2008-06-04|1015.43
#2008-06-05|1046.38
#2008-06-06|1019.26
#2008-06-09|1004.82
#2008-06-10| 992.48
#2008-06-11| 965.44
#2008-06-12| 965.74
#2008-06-13| 978.70
#2008-06-16| 965.47
#2008-06-17| 957.82
#2008-06-18| 947.95
#2008-06-19| 950.71
#2008-06-20| 925.09
#2008-06-23| 926.16
#2008-06-24| 924.85
#2008-06-25| 933.56
#2008-06-26| 905.76
#2008-06-27| 895.09
#2008-06-30| 921.34
#2008-07-01| 911.07
#2008-07-02| 899.96
#2008-07-03| 891.89
#2008-07-04| .
#2008-07-07| 891.66
#2008-07-08| 901.51
#2008-07-09| 878.84
#2008-07-10| 889.42
#2008-07-11| 883.99
#2008-07-14| 881.15
#2008-07-15| 879.98
#2008-07-16| 881.52
#2008-07-17| 878.71
#2008-07-18| 886.09
#2008-07-21| 881.04
#2008-07-22| 878.35
#2008-07-23| 909.58
#2008-07-24| 881.44
#2008-07-25| 874.30
#2008-07-28| 853.23
#2008-07-29| 861.32
#2008-07-30| 866.45
#2008-07-31| 862.31
#2008-08-01| 854.80
#2008-08-04| 848.78
#2008-08-05| 872.36
#2008-08-06| 861.24
#2008-08-07| 848.55
#2008-08-08| 872.42
#2008-08-11| 891.41
#2008-08-12| 884.24
#2008-08-13| 874.04
#2008-08-14| 875.93
#2008-08-15| 890.04
#2008-08-18| 881.24
#2008-08-19| 864.95
#2008-08-20| 866.23
#2008-08-21| 867.51
#2008-08-22| 882.03
#2008-08-25| 861.79
#2008-08-26| 861.82
#2008-08-27| 876.01
#2008-08-28| 899.19
#2008-08-29| 891.22
#2008-09-01| .
#2008-09-02| 902.34
#2008-09-03| 903.36
#2008-09-04| 872.35
#2008-09-05| 869.09
#2008-09-08| 893.99
#2008-09-09| 888.64
#2008-09-10| 865.62
#2008-09-11| 864.60
#2008-09-12| 866.07
#2008-09-15| 823.66
#2008-09-16| 818.22
#2008-09-17| 778.34
#2008-09-18| 800.63
#2008-09-19| 837.20
#2008-09-22| 798.97
#2008-09-23| 785.45
#2008-09-24| 791.13
#2008-09-25| 815.61
#2008-09-26| 814.37
#2008-09-29| 755.38
#2008-09-30| 774.03
#2008-10-01| 774.07
#2008-10-02| 761.92
#2008-10-03| 759.86
#2008-10-06| 725.24
#2008-10-07| 693.34
#2008-10-08| 663.95
#2008-10-09| 614.35
#2008-10-10| 605.68
#2008-10-13| 691.30
#2008-10-14| 698.88
#2008-10-15| 640.28
#2008-10-16| 656.49
#2008-10-17| 653.14
#2008-10-20| 697.54
#2008-10-21| 670.15
#2008-10-22| 616.80
#2008-10-23| 634.12
#2008-10-24| 612.75
#2008-10-27| 623.19
#2008-10-28| 706.09
#2008-10-29| 686.30
#2008-10-30| 692.84
#2008-10-31| 684.37
#2008-11-03| 716.91
#2008-11-04| 756.01
#2008-11-05| 705.71
#2008-11-06| 671.47
#2008-11-07| 691.68
#2008-11-10| 698.93
#2008-11-11| 683.36
#2008-11-12| 653.72
#2008-11-13| 712.25
#2008-11-14| 686.45
#2008-11-17| 667.85
#2008-11-18| 659.07
#2008-11-19| 619.82
#2008-11-20| 597.06
#2008-11-21| 623.86
#2008-11-24| 668.66
#2008-11-25| 682.43
#2008-11-26| 719.08
#2008-11-27| .
#2008-11-28| 725.65
#2008-12-01| 676.49
#2008-12-02| 709.48
#2008-12-03| 732.65
#2008-12-04| 708.29
#2008-12-05| 718.92
#2008-12-08| 756.93
#2008-12-09| 737.16
#2008-12-10| 718.93
#2008-12-11| 709.31
#2008-12-12| 713.15
#2008-12-15| 690.78
#2008-12-16| 721.20
#2008-12-17| 722.21
#2008-12-18| 711.46
#2008-12-19| 718.20
#2008-12-22| 716.21
#2008-12-23| 705.78
#2008-12-24| 707.87
#2008-12-25| .
#2008-12-26| 713.67
#2008-12-29| 710.67
#2008-12-30| 718.72
#2008-12-31| 730.01
#2009-01-01| .
#2009-01-02| 752.46
#2009-01-05| 724.96
#2009-01-06| 724.43
#2009-01-07| 707.63
#2009-01-08| 716.36
#2009-01-09| 705.31
#2009-01-12| 685.74
#2009-01-13| 685.07
#2009-01-14| 665.10
#2009-01-15| 656.79
#2009-01-16| 659.15
#2009-01-19| .
#2009-01-20| 650.27
#2009-01-21| 672.97
#2009-01-22| 664.76
#2009-01-23| 676.84
#2009-01-26| 692.59
#2009-01-27| 672.40
#2009-01-28| 681.58
#2009-01-29| 655.38
#2009-01-30| 648.07
#2009-02-02| 660.91
#2009-02-03| 672.38
#2009-02-04| 653.89
#2009-02-05| 664.81
#2009-02-06| 685.07
#2009-02-09| 680.86
#2009-02-10| 648.26
#2009-02-11| 646.86
#2009-02-12| 645.75
#2009-02-13| 644.92
#2009-02-16| .
#2009-02-17| 617.09
#2009-02-18| 610.00
#2009-02-19| 614.95
#2009-02-20| 626.84
#2009-02-23| 605.76
#2009-02-24| 624.61
#2009-02-25| 630.94
#2009-02-26| 632.29
#2009-02-27| 627.93
#2009-03-02| 604.07
#2009-03-03| 594.78
#2009-03-04| 610.49
#2009-03-05| 598.43
#2009-03-06| 593.77
#2009-03-09| 572.40
#2009-03-10| 608.04
#2009-03-11| 612.03
#2009-03-12| 635.70
#2009-03-13| 639.69
#2009-03-16| 637.30
#2009-03-17| 662.64
#2009-03-18| 676.89
#2009-03-19| 671.93
#2009-03-20| 659.72
#2009-03-23| 698.92
#2009-03-24| 685.97
#2009-03-25| 681.46
#2009-03-26| 690.58
#2009-03-27| 685.52
#2009-03-30| 664.29
#2009-03-31| 666.38
#2009-04-01| 689.06
#2009-04-02| 710.24
#2009-04-03| 717.43
#2009-04-06| 716.20
#2009-04-07| 689.23
#2009-04-08| 685.17
#2009-04-09| 702.37
#2009-04-10| .
#2009-04-13| 697.43
#2009-04-14| 680.77
#2009-04-15| 687.62
#2009-04-16| 696.01
#2009-04-17| 695.46
#2009-04-20| 674.34
#2009-04-21| 678.64
#2009-04-22| 683.70
#2009-04-23| 682.49
#2009-04-24| 679.70
#2009-04-27| 678.08
#2009-04-28| 685.71
#2009-04-29| 683.45
#2009-04-30| 686.62
#2009-05-01| 697.54
#2009-05-04| 716.64
#2009-05-05| 715.51
#2009-05-06| 720.31
#2009-05-07| 694.02
#2009-05-08| 694.31
#2009-05-11| 694.97
#2009-05-12| 701.73
#2009-05-13| 684.14
#2009-05-14| 685.55
#2009-05-15| 678.00
#2009-05-18| 680.64
#2009-05-19| 681.69
#2009-05-20| 675.96
#2009-05-21| 660.04
#2009-05-22| 656.71
#2009-05-25| .
#2009-05-26| 677.47
#2009-05-27| 665.31
#2009-05-28| 677.51
#2009-05-29| 680.49
#2009-06-01| 679.07
#2009-06-02| 684.54
#2009-06-03| 674.75
#2009-06-04| 675.02
#2009-06-05| 675.27
#2009-06-08| 670.79
#2009-06-09| 670.76
#2009-06-10| 672.92
#2009-06-11| 685.89
#2009-06-12| 690.95
#2009-06-15| 681.91
#2009-06-16| 674.48
#2009-06-17| 672.12
#2009-06-18| 674.71
#2009-06-19| 667.62
#2009-06-22| 670.05
#2009-06-23| 680.62
#2009-06-24| 681.74
#2009-06-25| 688.85
#2009-06-26| 689.76
#2009-06-29| 698.17
#2009-06-30| 686.15
#2009-07-01| 688.06
#2009-07-02| 672.62
#2009-07-03| .
#2009-07-06| 676.80
#2009-07-07| 663.07
#2009-07-08| 643.24
#2009-07-09| 643.65
#2009-07-10| 642.83
#2009-07-13| 651.55
#2009-07-14| 647.24
#2009-07-15| 660.90
#2009-07-16| 658.77
#2009-07-17| 663.28
#2009-07-20| 673.06
#2009-07-21| 678.73
#2009-07-22| 680.98
#2009-07-23| 700.18
#2009-07-24| 700.41
#2009-07-27| 701.87
#2009-07-28| 702.09
#2009-07-29| 706.45
#2009-07-30| 713.55
#2009-07-31| 709.12
#2009-08-03| 711.84
#2009-08-04| 711.70
#2009-08-05| 699.65
#2009-08-06| 691.47
#2009-08-07| 691.74
#2009-08-10| 690.12
#2009-08-11| 681.09
#2009-08-12| 691.38
#2009-08-13| 690.06
#2009-08-14| 687.74
#2009-08-17| 672.65
#2009-08-18| 674.96
#2009-08-19| 679.00
#2009-08-20| 684.64
#2009-08-21| 697.84
#2009-08-24| 699.13
#2009-08-25| 700.19
#2009-08-26| 705.50
#2009-08-27| 701.52
#2009-08-28| 698.30
#2009-08-31| 694.00
#2009-09-01| 676.91
#2009-09-02| 675.42
#2009-09-03| 674.06
#2009-09-04| 684.26
#2009-09-07| .
#2009-09-08| 690.59
#2009-09-09| 693.30
#2009-09-10| 708.46
#2009-09-11| 711.12
#2009-09-14| 710.17
#2009-09-15| 712.98
#2009-09-16| 707.99
#2009-09-17| 696.67
#2009-09-18| 710.95
#2009-09-21| 707.55
#2009-09-22| 703.30
#2009-09-23| 713.73
#2009-09-24| 711.98
#2009-09-25| 709.12
#2009-09-28| 719.98
#2009-09-29| 716.94
#2009-09-30| 715.07
#2009-10-01| 702.77
#2009-10-02| 699.87
#2009-10-05| 705.85
#2009-10-06| 713.79
#2009-10-07| 694.14
#2009-10-08| 689.46
#2009-10-09| 684.67
#2009-10-12| 683.32
#2009-10-13| 686.90
#2009-10-14| 687.33
#2009-10-15| 690.37
#2009-10-16| 683.70
#2009-10-19| 689.24
#2009-10-20| 685.82
#2009-10-21| 685.85
#2009-10-22| 689.47
#2009-10-23| 680.47
#2009-10-26| 671.02
#2009-10-27| 677.41
#2009-10-28| 687.60
#2009-10-29| 691.89
#2009-10-30| 677.45
#2009-11-02| 675.21
#2009-11-03| 671.24
#2009-11-04| 673.87
#2009-11-05| 682.37
#2009-11-06| 684.62
#2009-11-09| 699.81
#2009-11-10| 700.30
#2009-11-11| 701.77
#2009-11-12| 696.16
#2009-11-13| 696.21
#2009-11-16| 701.72
#2009-11-17| 705.53
#2009-11-18| 706.87
#2009-11-19| 701.86
#2009-11-20| 700.37
#2009-11-23| 719.24
#2009-11-24| 726.31
#2009-11-25| 728.94
#2009-11-26| .
#2009-11-27| 723.11
#2009-11-30| 719.71
#2009-12-01| 731.66
#2009-12-02| 738.03
#2009-12-03| 739.91
#2009-12-04| 742.47
#2009-12-07| 756.01
#2009-12-08| 749.66
#2009-12-09| 749.48
#2009-12-10| 754.00
#2009-12-11| 759.11
#2009-12-14| 758.25
#2009-12-15| 747.71
#2009-12-16| 745.41
#2009-12-17| 739.80
#2009-12-18| 741.67
#2009-12-21| 748.24
#2009-12-22| 755.89
#2009-12-23| 757.39
#2009-12-24| 760.12
#2009-12-25| .
#2009-12-28| 764.29
#2009-12-29| 763.81
#2009-12-30| 762.86
#2009-12-31| 755.25
#2010-01-01| .
#2010-01-04| 768.89
#2010-01-05| 770.52
#2010-01-06| 747.63
#2010-01-07| 741.83
#2010-01-08| 738.18
#2010-01-11| 738.43
#2010-01-12| 734.94
#2010-01-13| 731.91
#2010-01-14| 718.97
#2010-01-15| 708.24
#2010-01-18| .
#2010-01-19| 718.23
#2010-01-20| 707.62
#2010-01-21| 701.96
#2010-01-22| 693.11
#2010-01-25| 699.59
#2010-01-26| 691.47
#2010-01-27| 692.55
#2010-01-28| 685.82
#2010-01-29| 682.40
#2010-02-01| 686.16
#2010-02-02| 694.83
#2010-02-03| 689.23
#2010-02-04| 672.46
#2010-02-05| 676.17
#2010-02-08| 671.23
#2010-02-09| 679.89
#2010-02-10| 676.15
#2010-02-11| 679.47
#2010-02-12| 676.28
#2010-02-15| .
#2010-02-16| 683.65
#2010-02-17| 685.35
#2010-02-18| 685.69
#2010-02-19| 683.78
#2010-02-22| 682.40
#2010-02-23| 675.74
#2010-02-24| 679.00
#2010-02-25| 676.70
#2010-02-26| 678.33
#2010-03-01| 683.43
#2010-03-02| 683.33
#2010-03-03| 682.55
#2010-03-04| 684.22
#2010-03-05| 684.89
#2010-03-08| 692.85
#2010-03-09| 701.15
#2010-03-10| 700.78
#2010-03-11| 703.93
#2010-03-12| 702.99
#2010-03-15| 706.05
#2010-03-16| 707.11
#2010-03-17| 712.22
#2010-03-18| 716.59
#2010-03-19| 718.16
#2010-03-22| 723.46
#2010-03-23| 730.10
#2010-03-24| 721.88
#2010-03-25| 716.77
#2010-03-26| 719.18
#2010-03-29| 723.56
#2010-03-30| 721.18
#2010-03-31| 718.41
#2010-04-01| 725.98
#2010-04-02| .
#2010-04-05| 731.49
#2010-04-06| 729.21
#2010-04-07| 712.88
#2010-04-08| 718.75
#2010-04-09| 725.04
#2010-04-12| 724.33
#2010-04-13| 722.87
#2010-04-14| 723.05
#2010-04-15| 721.13
#2010-04-16| 714.22
#2010-04-19| 722.24
#2010-04-20| 726.62
#2010-04-21| 720.34
#2010-04-22| 717.83
#2010-04-23| 716.13
#2010-04-26| 714.16
#2010-04-27| 704.79
#2010-04-28| 708.58
#2010-04-29| 715.98
#2010-04-30| 710.58
#2010-05-03| 718.47
#2010-05-04| 704.93
#2010-05-05| 703.27
#2010-05-06| 684.38
#2010-05-07| 679.37
#2010-05-10| 696.19
#2010-05-11| 694.75
#2010-05-12| 702.84
#2010-05-13| 703.52
#2010-05-14| 694.37
#2010-05-17| 702.07
#2010-05-18| 697.42
#2010-05-19| 695.86
#2010-05-20| 676.01
#2010-05-21| 678.66
#2010-05-24| 672.16
#2010-05-25| 673.32
#2010-05-26| 665.85
#2010-05-27| 682.93
#2010-05-28| 676.56
#2010-05-31| .
#2010-06-01| 670.12
#2010-06-02| 684.06
#2010-06-03| 684.77
#2010-06-04| 668.77
#2010-06-07| 666.56
#2010-06-08| 679.22
#2010-06-09| 679.77
#2010-06-10| 694.70
#2010-06-11| 696.42
#2010-06-14| 694.66
#2010-06-15| 705.84
#2010-06-16| 705.71
#2010-06-17| 704.87
#2010-06-18| 701.96
#2010-06-21| 700.75
#2010-06-22| 696.62
#2010-06-23| 701.00
#2010-06-24| 690.94
#2010-06-25| 683.11
#2010-06-28| 687.84
#2010-06-29| 676.08
#2010-06-30| 666.72
#2010-07-01| 669.64
#2010-07-02| 659.13
#2010-07-05| .
#2010-07-06| 659.60
#2010-07-07| 661.82
#2010-07-08| 669.86
#2010-07-09| 671.81
#2010-07-12| 672.35
#2010-07-13| 678.86
#2010-07-14| 679.25
#2010-07-15| 680.14
#2010-07-16| 671.89
#2010-07-19| 677.04
#2010-07-20| 677.00
#2010-07-21| 676.61
#2010-07-22| 691.82
#2010-07-23| 700.71
#2010-07-26| 711.78
#2010-07-27| 713.87
#2010-07-28| 717.44
#2010-07-29| 714.19
#2010-07-30| 713.58
#2010-08-02| 729.40
#2010-08-03| 728.60
#2010-08-04| 727.81
#2010-08-05| 730.02
#2010-08-06| 725.79
#2010-08-09| 733.40
#2010-08-10| 735.80
#2010-08-11| 723.14
#2010-08-12| 729.33
#2010-08-13| 728.38
#2010-08-16| 726.06
#2010-08-17| 734.38
#2010-08-18| 738.12
#2010-08-19| 727.11
#2010-08-20| 717.51
#2010-08-23| 716.62
#2010-08-24| 718.68
#2010-08-25| 722.39
#2010-08-26| 719.03
#2010-08-27| 725.79
#2010-08-30| 717.06
#2010-08-31| 725.59
#2010-09-01| 739.01
#2010-09-02| 740.14
#2010-09-03| 742.76
#2010-09-06| .
#2010-09-07| 739.39
#2010-09-08| 742.85
#2010-09-09| 752.20
#2010-09-10| 754.19
#2010-09-13| 757.72
#2010-09-14| 757.41
#2010-09-15| 762.03
#2010-09-16| 764.05
#2010-09-17| 768.17
#2010-09-20| 779.69
#2010-09-21| 781.72
#2010-09-22| 779.37
#2010-09-23| 775.79
#2010-09-24| 783.07
#2010-09-27| 789.44
#2010-09-28| 789.84
#2010-09-29| 785.52
#2010-09-30| 783.41
#2010-10-01| 790.43
#2010-10-04| 790.53
#2010-10-05| 803.75
#2010-10-06| 791.31
#2010-10-07| 782.58
#2010-10-08| 781.47
#2010-10-11| 784.29
#2010-10-12| 783.32
#2010-10-13| 783.21
#2010-10-14| 783.18
#2010-10-15| 780.26
#2010-10-18| 785.16
#2010-10-19| 775.36
#2010-10-20| 787.05
#2010-10-21| 783.51
#2010-10-22| 781.24
#2010-10-25| 784.36
#2010-10-26| 785.30
#2010-10-27| 782.04
#2010-10-28| 783.99
#2010-10-29| 785.84
#2010-11-01| 788.24
#2010-11-02| 795.51
#2010-11-03| 799.87
#2010-11-04| 810.91
#2010-11-05| 806.87
#2010-11-08| 804.09
#2010-11-09| 801.90
#2010-11-10| 801.10
#2010-11-11| 795.60
#2010-11-12| 788.43
#2010-11-15| 791.12
#2010-11-16| 778.08
#2010-11-17| 776.72
#2010-11-18| 789.04
#2010-11-19| 789.19
#2010-11-22| 785.91
#2010-11-23| 778.81
#2010-11-24| 783.10
#2010-11-25| .
#2010-11-26| 780.47
#2010-11-29| 773.69
#2010-11-30| 773.89
#2010-12-01| 786.12
#2010-12-02| 794.17
#2010-12-03| 795.29
#2010-12-06| 795.15
#2010-12-07| 798.33
#2010-12-08| 799.04
#2010-12-09| 808.15
#2010-12-10| 813.80
#2010-12-13| 814.01
#2010-12-14| 826.82
#2010-12-15| 822.31
#2010-12-16| 824.43
#2010-12-17| 821.98
#2010-12-20| 824.68
#2010-12-21| 827.28
#2010-12-22| 828.90
#2010-12-23| 831.01
#2010-12-24| .
#2010-12-27| 833.02
#2010-12-28| 832.27
#2010-12-29| 833.46
#2010-12-30| 833.59
#2010-12-31| 836.17
#2011-01-03| 847.41
#2011-01-04| 854.40
#2011-01-05| 860.60
#2011-01-06| 837.10
#2011-01-07| 829.31
#2011-01-10| 821.37
#2011-01-11| 808.94
#2011-01-12| 812.86
#2011-01-13| 815.53
#2011-01-14| 817.14
#2011-01-17| .
#2011-01-18| 807.06
#2011-01-19| 805.37
#2011-01-20| 802.75
#2011-01-21| 806.90
#2011-01-24| 812.14
#2011-01-25| 819.89
#2011-01-26| 827.33
#2011-01-27| 820.40
#2011-01-28| 802.17
#2011-01-31| 804.12
#2011-02-01| 814.41
#2011-02-02| 810.27
#2011-02-03| 816.58
#2011-02-04| 816.54
#2011-02-07| 815.31
#2011-02-08| 816.93
#2011-02-09| 819.43
#2011-02-10| 824.26
#2011-02-11| 829.22
#2011-02-14| 825.47
#2011-02-15| 823.60
#2011-02-16| 821.31
#2011-02-17| 824.76
#2011-02-18| 825.59
#2011-02-21| .
#2011-02-22| 811.06
#2011-02-23| 802.94
#2011-02-24| 801.81
#2011-02-25| 809.75
#2011-02-28| 821.18
#2011-03-01| 806.61
#2011-03-02| 810.61
#2011-03-03| 812.01
#2011-03-04| 806.01
#2011-03-07| 804.98
#2011-03-08| 819.38
#2011-03-09| 826.08
#2011-03-10| 821.07
#2011-03-11| 816.76
#2011-03-14| 808.15
#2011-03-15| 799.68
#2011-03-16| 787.34
#2011-03-17| 804.13
#2011-03-18| 812.66
#2011-03-21| 815.47
#2011-03-22| 817.41
#2011-03-23| 818.53
#2011-03-24| 826.75
#2011-03-25| 833.27
#2011-03-28| 844.36
#2011-03-29| 857.03
#2011-03-30| 868.00
#2011-03-31| 868.09
#2011-04-01| 867.67
#2011-04-04| 869.86
#2011-04-05| 865.15
#2011-04-06| 859.82
#2011-04-07| 859.29
#2011-04-08| 860.58
#2011-04-11| 861.60
#2011-04-12| 856.19
#2011-04-13| 854.53
#2011-04-14| 855.88
#2011-04-15| 861.50
#2011-04-18| 849.69
#2011-04-19| 849.50
#2011-04-20| 854.38
#2011-04-21| 857.94
#2011-04-22| .
#2011-04-25| 856.39
#2011-04-26| 868.04
#2011-04-27| 879.38
#2011-04-28| 880.73
#2011-04-29| 874.54
#2011-05-02| 872.79
#2011-05-03| 884.60
#2011-05-04| 881.73
#2011-05-05| 871.59
#2011-05-06| 873.92
#2011-05-09| 876.75
#2011-05-10| 886.76
#2011-05-11| 879.71
#2011-05-12| 885.33
#2011-05-13| 879.53
#2011-05-16| 872.17
#2011-05-17| 874.00
#2011-05-18| 877.11
#2011-05-19| 881.74
#2011-05-20| 881.39
#2011-05-23| 875.06
#2011-05-24| 879.58
#2011-05-25| 874.60
#2011-05-26| 880.14
#2011-05-27| 883.28
#2011-05-30| .
#2011-05-31| 888.55
#2011-06-01| 875.77
#2011-06-02| 873.25
#2011-06-03| 858.46
#2011-06-06| 849.49
#2011-06-07| 847.70
#2011-06-08| 848.17
#2011-06-09| 848.65
#2011-06-10| 841.76
#2011-06-13| 846.95
#2011-06-14| 851.82
#2011-06-15| 840.85
#2011-06-16| 841.05
#2011-06-17| 846.98
#2011-06-20| 851.45
#2011-06-21| 860.27
#2011-06-22| 855.60
#2011-06-23| 854.41
#2011-06-24| 847.65
#2011-06-27| 856.69
#2011-06-28| 862.49
#2011-06-29| 867.70
#2011-06-30| 873.70
#2011-07-01| 886.48
#2011-07-04| .
#2011-07-05| 884.69
#2011-07-06| 879.52
#2011-07-07| 880.28
#2011-07-08| 876.55
#2011-07-11| 865.11
#2011-07-12| 863.72
#2011-07-13| 863.65
#2011-07-14| 855.96
#2011-07-15| 853.29
#2011-07-18| 845.16
#2011-07-19| 852.44
#2011-07-20| 851.88
#2011-07-21| 857.09
#2011-07-22| 854.06
#2011-07-25| 842.79
#2011-07-26| 843.60
#2011-07-27| 838.52
#2011-07-28| 823.17
#2011-07-29| 819.77
#2011-08-01| 826.49
#2011-08-02| 809.71
#2011-08-03| 819.09
#2011-08-04| 789.43
#2011-08-05| 790.62
#2011-08-08| 744.91
#2011-08-09| 778.99
#2011-08-10| 757.16
#2011-08-11| 777.12
#2011-08-12| 775.20
#2011-08-15| 794.01
#2011-08-16| 791.45
#2011-08-17| 803.06
#2011-08-18| 780.55
#2011-08-19| 770.38
#2011-08-22| 775.42
#2011-08-23| 797.03
#2011-08-24| 807.78
#2011-08-25| 793.68
#2011-08-26| 796.33
#2011-08-29| 808.11
#2011-08-30| 815.13
#2011-08-31| 805.01
#2011-09-01| 797.42
#2011-09-02| 786.89
#2011-09-05| .
#2011-09-06| 778.34
#2011-09-07| 788.74
#2011-09-08| 783.84
#2011-09-09| 773.52
#2011-09-12| 777.32
#2011-09-13| 785.97
#2011-09-14| 791.53
#2011-09-15| 798.78
#2011-09-16| 807.70
#2011-09-19| 799.32
#2011-09-20| 802.13
#2011-09-21| 784.22
#2011-09-22| 768.08
#2011-09-23| 772.57
#2011-09-26| 783.66
#2011-09-27| 793.58
#2011-09-28| 787.73
#2011-09-29| 793.54
#2011-09-30| 783.18
#2011-10-03| 767.40
#2011-10-04| 771.79
#2011-10-05| 771.65
#2011-10-06| 776.96
#2011-10-07| 773.45
#2011-10-10| 791.29
#2011-10-11| 783.70
#2011-10-12| 792.06
#2011-10-13| 796.95
#2011-10-14| 802.43
#2011-10-17| 795.82
#2011-10-18| 803.61
#2011-10-19| 798.44
#2011-10-20| 797.50
#2011-10-21| 805.15
#2011-10-24| 801.38
#2011-10-25| 787.04
#2011-10-26| 795.03
#2011-10-27| 812.57
#2011-10-28| 813.84
#2011-10-31| 799.42
#2011-11-01| 785.50
#2011-11-02| 795.01
#2011-11-03| 807.37
#2011-11-04| 800.94
#2011-11-07| 806.75
#2011-11-08| 809.85
#2011-11-09| 792.92
#2011-11-10| 799.77
#2011-11-11| 808.85
#2011-11-14| 800.01
#2011-11-15| 803.71
#2011-11-16| 790.24
#2011-11-17| 785.31
#2011-11-18| 783.46
#2011-11-21| 775.02
#2011-11-22| 771.94
#2011-11-23| 755.14
#2011-11-24| .
#2011-11-25| 753.66
#2011-11-28| 769.94
#2011-11-29| 776.16
#2011-11-30| 801.75
#2011-12-01| 798.87
#2011-12-02| 799.46
#2011-12-05| 804.78
#2011-12-06| 806.59
#2011-12-07| 806.72
#2011-12-08| 791.26
#2011-12-09| 799.34
#2011-12-12| 796.69
#2011-12-13| 796.20
#2011-12-14| 790.68
#2011-12-15| 793.03
#2011-12-16| 795.67
#2011-12-19| 789.19
#2011-12-20| 805.62
#2011-12-21| 808.65
#2011-12-22| 815.17
#2011-12-23| 822.68
#2011-12-26| .
#2011-12-27| 824.90
#2011-12-28| 818.70
#2011-12-29| 826.24
#2011-12-30| 827.94
#2012-01-02| .
#2012-01-03| 828.62
#2012-01-04| 824.71
#2012-01-05| 822.15
#2012-01-06| 810.42
#2012-01-09| 810.67
#2012-01-10| 816.07
#2012-01-11| 822.59
#2012-01-12| 825.66
#2012-01-13| 824.04
#2012-01-16| .
#2012-01-17| 826.17
#2012-01-18| 830.27
#2012-01-19| 831.70
#2012-01-20| 831.35
#2012-01-23| 825.74
#2012-01-24| 817.37
#2012-01-25| 827.35
#2012-01-26| 813.75
#2012-01-27| 811.26
#2012-01-30| 814.41
#2012-01-31| 815.70
#2012-02-01| 821.54
#2012-02-02| 822.91
#2012-02-03| 829.45
#2012-02-06| 831.31
#2012-02-07| 831.14
#2012-02-08| 832.85
#2012-02-09| 832.75
#2012-02-10| 827.96
#2012-02-13| 834.98
#2012-02-14| 834.43
#2012-02-15| 831.01
#2012-02-16| 835.42
#2012-02-17| 840.22
#2012-02-20| .
#2012-02-21| 844.50
#2012-02-22| 840.47
#2012-02-23| 846.43
#2012-02-24| 845.57
#2012-02-27| 844.93
#2012-02-28| 846.47
#2012-02-29| 844.97
#2012-03-01| 848.37
#2012-03-02| 851.05
#2012-03-05| 853.04
#2012-03-06| 844.89
#2012-03-07| 849.13
#2012-03-08| 855.15
#2012-03-09| 858.95
#2012-03-12| 862.11
#2012-03-13| 866.76
#2012-03-14| 863.29
#2012-03-15| 867.50
#2012-03-16| 867.92
#2012-03-19| 870.47
#2012-03-20| 870.54
#2012-03-21| 872.94
#2012-03-22| 868.75
#2012-03-23| 864.11
#2012-03-26| 869.25
#2012-03-27| 862.15
#2012-03-28| 854.74
#2012-03-29| 853.15
#2012-03-30| 854.51
#2012-04-02| 860.55
#2012-04-03| 859.11
#2012-04-04| 858.84
#2012-04-05| 847.53
#2012-04-06| .
#2012-04-09| 839.96
#2012-04-10| 825.75
#2012-04-11| 837.44
#2012-04-12| 845.63
#2012-04-13| 837.38
#2012-04-16| 839.00
#2012-04-17| 847.28
#2012-04-18| 842.71
#2012-04-19| 843.33
#2012-04-20| 848.54
#2012-04-23| 842.41
#2012-04-24| 862.99
#2012-04-25| 865.62
#2012-04-26| 876.95
#2012-04-27| 880.54
#2012-04-30| 885.76
#2012-05-01| 889.37
#2012-05-02| 889.81
#2012-05-03| 891.46
#2012-05-04| 882.66
#2012-05-07| 886.96
#2012-05-08| 885.66
#2012-05-09| 880.54
#2012-05-10| 887.34
#2012-05-11| 896.73
#2012-05-14| 891.16
#2012-05-15| 889.01
#2012-05-16| 884.29
#2012-05-17| 883.87
#2012-05-18| 888.63
#2012-05-21| 890.16
#2012-05-22| 889.10
#2012-05-23| 887.05
#2012-05-24| 892.26
#2012-05-25| 894.32
#2012-05-28| .
#2012-05-29| 901.77
#2012-05-30| 895.65
#2012-05-31| 900.99
#2012-06-01| 886.25
#2012-06-04| 891.96
#2012-06-05| 891.78
#2012-06-06| 905.14
#2012-06-07| 899.46
#2012-06-08| 913.08
#2012-06-11| 912.70
#2012-06-12| 922.52
#2012-06-13| 921.85
#2012-06-14| 938.16
#2012-06-15| 940.22
#2012-06-18| 943.44
#2012-06-19| 942.26
#2012-06-20| 937.57
#2012-06-21| 929.61
#2012-06-22| 937.54
#2012-06-25| 930.14
#2012-06-26| 934.13
#2012-06-27| 938.26
#2012-06-28| 942.24
#2012-06-29| 951.68
#2012-07-02| 965.76
#2012-07-03| 964.24
#2012-07-04| .
#2012-07-05| 958.45
#2012-07-06| 950.10
#2012-07-09| 954.07
#2012-07-10| 949.77
#2012-07-11| 949.78
#2012-07-12| 943.99
#2012-07-13| 956.95
#2012-07-16| 959.18
#2012-07-17| 970.27
#2012-07-18| 971.52
#2012-07-19| 956.27
#2012-07-20| 953.00
#2012-07-23| 950.48
#2012-07-24| 935.19
#2012-07-25| 940.79
#2012-07-26| 967.92
#2012-07-27| 987.01
#2012-07-30| 992.69
#2012-07-31| 999.66
#2012-08-01| 997.17
#2012-08-02| 991.74
#2012-08-03| 992.82
#2012-08-06| 995.26
#2012-08-07| 989.81
#2012-08-08| 989.68
#2012-08-09| 989.90
#2012-08-10| 997.28
#2012-08-13| 995.61
#2012-08-14| 994.55
#2012-08-15| 994.83
#2012-08-16| 993.44
#2012-08-17| 993.19
#2012-08-20| 985.81
#2012-08-21| 976.08
#2012-08-22| 971.93
#2012-08-23| 967.99
#2012-08-24| 980.81
#2012-08-27| 976.42
#2012-08-28| 973.46
#2012-08-29| 979.90
#2012-08-30| 976.22
#2012-08-31| 977.25
#2012-09-03| .
#2012-09-04| 984.71
#2012-09-05| 988.12
#2012-09-06|1000.03
#2012-09-07| 995.27
#2012-09-10| 998.23
#2012-09-11|1002.92
#2012-09-12|1010.02
#2012-09-13|1022.18
#2012-09-14|1002.99
#2012-09-17|1006.95
#2012-09-18|1010.09
#2012-09-19|1016.27
#2012-09-20|1020.03
#2012-09-21|1023.74
#2012-09-24|1026.11
#2012-09-25|1020.52
#2012-09-26|1018.97
#2012-09-27|1020.59
#2012-09-28|1013.54
#2012-10-01|1011.60
#2012-10-02|1012.42
#2012-10-03|1022.79
#2012-10-04|1031.31
#2012-10-05|1025.06
#2012-10-08|1017.87
#2012-10-09|1005.11
#2012-10-10|1001.44
#2012-10-11| 992.59
#2012-10-12| 980.89
#2012-10-15| 976.18
#2012-10-16| 977.12
#2012-10-17| 986.74
#2012-10-18| 998.34
#2012-10-19| 981.55
#2012-10-22| 977.01
#2012-10-23| 968.27
#2012-10-24| 965.68
#2012-10-25| 961.94
#2012-10-26| 966.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 965.44
#2012-11-01| 976.51
#2012-11-02| 970.01
#2012-11-05| 966.47
#2012-11-06| 966.92
#2012-11-07| 941.14
#2012-11-08| 931.87
#2012-11-09| 935.57
#2012-11-12| 940.15
#2012-11-13| 940.46
#2012-11-14| 933.18
#2012-11-15| 923.24
#2012-11-16| 918.77
#2012-11-19| 939.90
#2012-11-20| 937.63
#2012-11-21| 942.65
#2012-11-22| .
#2012-11-23| 955.93
#2012-11-26| 947.27
#2012-11-27| 940.43
#2012-11-28| 945.30
#2012-11-29| 953.69
#2012-11-30| 958.34
#2012-12-03| 958.37
#2012-12-04| 952.33
#2012-12-05| 954.29
#2012-12-06| 953.59
#2012-12-07| 954.53
#2012-12-10| 951.19
#2012-12-11| 960.31
#2012-12-12| 970.21
#2012-12-13| 965.68
#2012-12-14| 960.17
#2012-12-17| 963.76
#2012-12-18| 965.35
#2012-12-19| 954.65
#2012-12-20| 962.32
#2012-12-21| 952.39
#2012-12-24| 953.09
#2012-12-25| 953.09
#2012-12-26| 952.17
#2012-12-27| 951.21
#2012-12-28| 941.30
#2012-12-31| 952.08
#2013-01-01| 952.08
#2013-01-02| 982.35
#2013-01-03| 979.68
#2013-01-04| 985.29
#2013-01-07| 990.38
#2013-01-08| 965.28
#2013-01-09| 963.07
#2013-01-10| 970.16
#2013-01-11| 966.62
#2013-01-14| 956.92
#2013-01-15| 948.58
#2013-01-16| 939.19
#2013-01-17| 943.57
#2013-01-18| 950.59
#2013-01-21| 950.59
#2013-01-22| 957.47
#2013-01-23| 959.21
#2013-01-24| 956.84
#2013-01-25| 960.27
#2013-01-28| 962.03
#2013-01-29| 974.11
#2013-01-30| 970.48
#2013-01-31| 974.50
#2013-02-01| 992.52
#2013-02-04| 986.78
#2013-02-05| 993.33
#2013-02-06| 995.28
#2013-02-07| 992.23
#2013-02-08| 992.41
#2013-02-11| 991.34
#2013-02-12| 995.23
#2013-02-13| 991.90
#2013-02-14| 973.00
#2013-02-15| 975.83
#2013-02-18| 975.83
#2013-02-19| 981.54
#2013-02-20| 979.12
#2013-02-21| 980.11
#2013-02-22| 988.63
#2013-02-25| 981.97
#2013-02-26| 988.97
#2013-02-27| 997.33
#2013-02-28| 999.06
#2013-03-01|1002.56
#2013-03-04|1009.47
#2013-03-05|1019.14
#2013-03-06|1013.41
#2013-03-07|1015.00
#2013-03-08|1022.17
#2013-03-11|1019.60
#2013-03-12|1024.21
#2013-03-13|1019.85
#2013-03-14|1026.69
#2013-03-15|1015.78
#2013-03-18|1016.33
#2013-03-19|1018.77
#2013-03-20|1017.98
#2013-03-21|1018.19
#2013-03-22|1025.49
#2013-03-25|1024.54
#2013-03-26|1031.49
#2013-03-27|1025.63
#2013-03-28|1029.32
#2013-03-29|1029.32
#2013-04-01|1036.90
#2013-04-02|1044.27
#2013-04-03|1035.43
#2013-04-04|1048.83
#2013-04-05|1053.15
#2013-04-08|1049.05
#2013-04-09|1051.69
#2013-04-10|1062.95
#2013-04-11|1073.29
#2013-04-12|1076.09
#2013-04-15|1069.36
#2013-04-16|1070.96
#2013-04-17|1059.56
#2013-04-18|1070.45
#2013-04-19|1087.75
#2013-04-22|1093.22
#2013-04-23|1099.15
#2013-04-24|1067.76
#2013-04-25|1085.62
#2013-04-26|1083.12
#2013-04-29|1085.92
#2013-04-30|1091.36
#2013-05-01|1081.56
#2013-05-02|1082.98
#2013-05-03|1082.29
#2013-05-06|1075.08
#2013-05-07|1087.71
#2013-05-08|1096.56
#2013-05-09|1086.17
#2013-05-10|1089.02
#2013-05-13|1080.33
#2013-05-14|1090.11
#2013-05-15|1097.14
#2013-05-16|1090.33
#2013-05-17|1093.43
#2013-05-20|1085.00
#2013-05-21|1077.41
#2013-05-22|1064.42
#2013-05-23|1069.57
#2013-05-24|1066.20
#2013-05-27|1066.20
#2013-05-28|1052.87
#2013-05-29|1036.70
#2013-05-30|1027.99
#2013-05-31|1013.84
#2013-06-03|1015.58
#2013-06-04|1024.66
#2013-06-05|1014.38
#2013-06-06|1036.54
#2013-06-07|1032.85
#2013-06-10|1041.23
#2013-06-11|1036.10
#2013-06-12|1031.19
#2013-06-13|1048.35
#2013-06-14|1046.95
#2013-06-17|1040.88
#2013-06-18|1054.11
#2013-06-19|1025.65
#2013-06-20|1001.82
#2013-06-21|1007.41
#2013-06-24|1001.52
#2013-06-25|1021.26
#2013-06-26|1028.20
#2013-06-27|1038.45
#2013-06-28|1031.47
#2013-07-01|1030.13
#2013-07-02|1035.19
#2013-07-03|1039.95
#2013-07-04|1039.95
#2013-07-05|1045.18
#2013-07-08|1041.22
#2013-07-09|1040.02
#2013-07-10|1037.33
#2013-07-11|1051.96
#2013-07-12|1046.37
#2013-07-15|1039.92
#2013-07-16|1046.29
#2013-07-17|1050.82
#2013-07-18|1042.05
#2013-07-19|1043.57
#2013-07-22|1042.85
#2013-07-23|1046.58
#2013-07-24|1040.58
#2013-07-25|1040.80
#2013-07-26|1045.16
#2013-07-29|1052.10
#2013-07-30|1036.92
#2013-07-31|1026.74
#2013-08-01|1037.89
#2013-08-02|1039.73
#2013-08-05|1040.39
#2013-08-06|1035.86
#2013-08-07|1035.22
#2013-08-08|1025.44
#2013-08-09|1015.99
#2013-08-12|1019.65
#2013-08-13|1013.47
#2013-08-14|1011.46
#2013-08-15|1002.31
#2013-08-16| 992.16
#2013-08-19| 984.54
#2013-08-20| 989.72
#2013-08-21| 978.39
#2013-08-22| 982.00
#2013-08-23| 995.86
#2013-08-26| 983.78
#2013-08-27| 981.85
#2013-08-28| 977.06
#2013-08-29| 988.17
#2013-08-30| 986.58
#2013-09-02| 986.58
#2013-09-03| 969.56
#2013-09-04| 981.57
#2013-09-05| 973.53
#2013-09-06| 972.90
#2013-09-09| 975.62
#2013-09-10| 987.17
#2013-09-11| 988.26
#2013-09-12| 997.13
#2013-09-13| 998.65
#2013-09-16|1006.38
#2013-09-17|1011.55
#2013-09-18|1016.28
#2013-09-19|1013.45
#2013-09-20| 999.52
#2013-09-23| 999.96
#2013-09-24| 993.18
#2013-09-25| 991.31
#2013-09-26|1000.26
#2013-09-27| 990.97
#2013-09-30| 985.83
#2013-10-01| 991.86
#2013-10-02| 988.72
#2013-10-03| 984.39
#2013-10-04| 986.28
#2013-10-07| 991.78
#2013-10-08| 968.41
#2013-10-09| 979.47
#2013-10-10| 993.63
#2013-10-11| 997.34
#2013-10-14| 991.46
#2013-10-15| 984.33
#2013-10-16|1001.10
#2013-10-17|1020.54
#2013-10-18|1030.43
#2013-10-21|1041.47
#2013-10-22|1046.93
#2013-10-23|1043.51
#2013-10-24|1034.58
#2013-10-25|1044.24
#2013-10-28|1048.66
#2013-10-29|1063.58
#2013-10-30|1059.68
#2013-10-31|1059.01
#2013-11-01|1057.96
#2013-11-04|1065.86
#2013-11-05|1047.54
#2013-11-06|1056.84
#2013-11-07|1037.31
#2013-11-08|1037.55
#2013-11-11|1034.02
#2013-11-12|1036.42
#2013-11-13|1034.43
#2013-11-14|1038.48
#2013-11-15|1043.92
#2013-11-18|1049.67
#2013-11-19|1049.76
#2013-11-20|1040.46
#2013-11-21|1037.65
#2013-11-22|1036.72
#2013-11-25|1033.78
#2013-11-26|1034.14
#2013-11-27|1034.98
#2013-11-28|1034.98
#2013-11-29|1029.59
#2013-12-02|1021.58
#2013-12-03|1023.75
#2013-12-04|1020.61
#2013-12-05|1011.39
#2013-12-06|1021.22
#2013-12-09|1024.81
#2013-12-10|1016.76
#2013-12-11|1003.71
#2013-12-12| 999.84
#2013-12-13| 998.53
#2013-12-16|1003.46
#2013-12-17| 995.80
#2013-12-18|1011.03
#2013-12-19|1013.66
#2013-12-20|1008.52
#2013-12-23|1019.11
#2013-12-24|1026.86
#2013-12-25|1026.86
#2013-12-26|1032.11
#2013-12-27|1032.44
#2013-12-30|1033.18
#2013-12-31|1032.80
#2014-01-01|1032.80
#2014-01-02|1026.38
#2014-01-03|1019.02
#2014-01-06|1024.68
#2014-01-07|1030.18
#2014-01-08|1014.68
#2014-01-09| 996.15
#2014-01-10|1000.00
#2014-01-13| 989.22
#2014-01-14| 994.16
#2014-01-15|1007.84
#2014-01-16|1011.66
#2014-01-17|1006.16
#2014-01-20| .
#2014-01-21|1000.03
#2014-01-22| 993.74
#2014-01-23|1002.74
#2014-01-24| 991.59
#2014-01-27| 992.59
#2014-01-28| 993.28
#2014-01-29| 987.93
#2014-01-30| 990.34
#2014-01-31| 991.70
#2014-02-03| 956.03
#2014-02-04| 966.43
#2014-02-05| 963.05
#2014-02-06| 963.29
#2014-02-07| 970.70
#2014-02-10| 974.07
#2014-02-11| 985.98
#2014-02-12| 988.46
#2014-02-13| 998.44
#2014-02-14| 989.47
#2014-02-17| .
#2014-02-18| 981.41
#2014-02-19| 985.78
#2014-02-20|1004.46
#2014-02-21| 991.45
#2014-02-24| 979.40
#2014-02-25| 974.72
#2014-02-26| 969.85
#2014-02-27| 984.56
#2014-02-28| 981.35
#2014-03-03| 977.36
#2014-03-04| 988.13
#2014-03-05| 983.55
#2014-03-06| 986.52
#2014-03-07| 986.54
#2014-03-10| 983.75
#2014-03-11| 978.95
#2014-03-12| 978.65
#2014-03-13| 974.92
#2014-03-14| 977.44
#2014-03-17| 985.08
#2014-03-18| 991.28
#2014-03-19| 986.85
#2014-03-20|1009.88
#2014-03-21|1010.03
#2014-03-24|1013.06
#2014-03-25|1018.14
#2014-03-26|1014.11
#2014-03-27|1027.19
#2014-03-28|1026.28
#2014-03-31|1027.50
#2014-04-01|1032.32
#2014-04-02|1035.93
#2014-04-03|1041.77
#2014-04-04|1037.78
#2014-04-07|1035.03
#2014-04-08|1034.50
#2014-04-09|1029.29
#2014-04-10|1024.27
#2014-04-11|1018.41
#2014-04-14|1023.75
#2014-04-15|1024.49
#2014-04-16|1034.64
#2014-04-17|1038.83
#2014-04-18| .
#2014-04-21|1043.58
#2014-04-22|1046.22
#2014-04-23|1025.08
#2014-04-24|1008.07
#2014-04-25|1002.73
#2014-04-28|1012.97
#2014-04-29|1021.36
#2014-04-30|1028.38
#2014-05-01|1034.30
#2014-05-02|1035.76
#2014-05-05|1042.10
#2014-05-06|1038.22
#2014-05-07|1048.39
#2014-05-08|1061.39
#2014-05-09|1062.73
#2014-05-12|1062.22
#2014-05-13|1056.28
#2014-05-14|1060.85
#2014-05-15|1062.81
#2014-05-16|1075.19
#2014-05-19|1072.33
#2014-05-20|1055.78
#2014-05-21|1057.61
#2014-05-22|1062.11
#2014-05-23|1064.32
#2014-05-26| .
#2014-05-27|1062.43
#2014-05-28|1066.56
#2014-05-29|1067.02
#2014-05-30|1070.26
#2014-06-02|1070.33
#2014-06-03|1059.89
#2014-06-04|1057.40
#2014-06-05|1056.77
#2014-06-06|1056.43
#2014-06-09|1057.43
#2014-06-10|1055.75
#2014-06-11|1051.04
#2014-06-12|1047.43
#2014-06-13|1053.26
#2014-06-16|1053.64
#2014-06-17|1053.24
#2014-06-18|1059.19
#2014-06-19|1062.05
#2014-06-20|1061.04
#2014-06-23|1063.84
#2014-06-24|1057.38
#2014-06-25|1059.26
#2014-06-26|1056.72
#2014-06-27|1059.80
#2014-06-30|1056.99
#2014-07-01|1062.87
#2014-07-02|1066.25
#2014-07-03|1069.45
#2014-07-04| .
#2014-07-07|1071.09
#2014-07-08|1056.21
#2014-07-09|1060.55
#2014-07-10|1068.05
#2014-07-11|1075.93
#2014-07-14|1079.39
#2014-07-15|1083.55
#2014-07-16|1090.11
#2014-07-17|1077.13
#2014-07-18|1084.24
#2014-07-21|1080.56
#2014-07-22|1083.72
#2014-07-23|1083.30
#2014-07-24|1078.72
#2014-07-25|1080.38
#2014-07-28|1086.34
#2014-07-29|1107.84
#2014-07-30|1101.90
#2014-07-31|1079.16
#2014-08-01|1069.74
#2014-08-04|1074.32
#2014-08-05|1065.93
#2014-08-06|1052.25
#2014-08-07|1042.57
#2014-08-08|1047.88
#2014-08-11|1048.43
#2014-08-12|1052.62
#2014-08-13|1053.26
#2014-08-14|1056.24
#2014-08-15|1053.19
#2014-08-18|1052.17
#2014-08-19|1048.87
#2014-08-20|1052.04
#2014-08-21|1054.77
#2014-08-22|1050.82
#2014-08-25|1057.04
#2014-08-26|1057.93
#2014-08-27|1063.19
#2014-08-28|1063.24
#2014-08-29|1069.69
#2014-09-01| .
#2014-09-02|1067.47
#2014-09-03|1070.70
#2014-09-04|1069.44
#2014-09-05|1075.77
#2014-09-08|1070.10
#2014-09-09|1058.10
#2014-09-10|1056.68
#2014-09-11|1063.38
#2014-09-12|1051.47
#2014-09-15|1053.99
#2014-09-16|1062.32
#2014-09-17|1067.08
#2014-09-18|1074.77
#2014-09-19|1083.82
#2014-09-22|1080.29
#2014-09-23|1073.56
#2014-09-24|1076.99
#2014-09-25|1065.85
#2014-09-26|1070.82
#2014-09-29|1070.74
#2014-09-30|1073.86
#2014-10-01|1061.98
#2014-10-02|1061.04
#2014-10-03|1071.55
#2014-10-06|1075.52
#2014-10-07|1067.59
#2014-10-08|1068.55
#2014-10-09|1048.88
#2014-10-10|1040.32
#2014-10-13|1027.03
#2014-10-14|1027.68
#2014-10-15|1024.89
#2014-10-16|1019.53
#2014-10-17|1031.17
#2014-10-20|1039.13
#2014-10-21|1047.63
#2014-10-22|1041.94
#2014-10-23|1032.00
#2014-10-24|1040.25
#2014-10-27|1050.92
#2014-10-28|1061.77
#2014-10-29|1060.78
#2014-10-30|1064.80
#2014-10-31|1072.69
#2014-11-03|1074.96
#2014-11-04|1070.18
#2014-11-05|1071.94
#2014-11-06|1063.19
#2014-11-07|1072.50
#2014-11-10|1074.68
#2014-11-11|1073.26
#2014-11-12|1081.20
#2014-11-13|1088.12
#2014-11-14|1095.29
#2014-11-17|1093.15
#2014-11-18|1090.72
#2014-11-19|1079.24
#2014-11-20|1075.57
#2014-11-21|1077.64
#2014-11-24|1063.46
#2014-11-25|1063.02
#2014-11-26|1075.62
#2014-11-27| .
#2014-11-28|1084.86
#2014-12-01|1073.64
#2014-12-02|1053.65
#2014-12-03|1045.88
#2014-12-04|1044.44
#2014-12-05|1042.23
#2014-12-08|1042.43
#2014-12-09|1009.02
#2014-12-10| 993.87
#2014-12-11| 999.47
#2014-12-12| 980.94
#2014-12-15| 980.72
#2014-12-16| 979.83
#2014-12-17| 998.32
#2014-12-18|1016.98
#2014-12-19|1017.56
#2014-12-22|1027.73
#2014-12-23|1031.51
#2014-12-24|1030.69
#2014-12-25| .
#2014-12-26|1036.10
#2014-12-29|1031.90
#2014-12-30|1027.66
#2014-12-31|1015.25
#2015-01-01| .
#2015-01-02|1020.77
#2015-01-05|1010.25
#2015-01-06|1013.36
#2015-01-07|1001.74
#2015-01-08|1017.02
#2015-01-09|1010.65
#2015-01-12|1015.87
#2015-01-13|1017.19
#2015-01-14|1012.98
#2015-01-15|1012.21
#2015-01-16|1028.27
#2015-01-19| .
#2015-01-20|1033.16
#2015-01-21|1035.99
#2015-01-22|1032.05
#2015-01-23|1020.77
#2015-01-26|1017.29
#2015-01-27|1006.67
#2015-01-28|1000.15
#2015-01-29|1002.96
#2015-01-30| 997.63
#2015-02-02|1020.89
#2015-02-03|1042.55
#2015-02-04|1043.67
#2015-02-05|1046.97
#2015-02-06|1065.02
#2015-02-09|1061.67
#2015-02-10|1070.60
#2015-02-11|1069.03
#2015-02-12|1068.23
#2015-02-13|1067.64
#2015-02-16| .
#2015-02-17|1066.88
#2015-02-18|1057.90
#2015-02-19|1052.52
#2015-02-20|1053.22
#2015-02-23|1046.32
#2015-02-24|1051.91
#2015-02-25|1055.30
#2015-02-26|1060.10
#2015-02-27|1064.94
#2015-03-02|1065.83
#2015-03-03|1064.39
#2015-03-04|1052.55
#2015-03-05|1051.66
#2015-03-06|1036.12
#2015-03-09|1034.00
#2015-03-10|1017.40
#2015-03-11|1017.27
#2015-03-12|1034.80
#2015-03-13|1029.18
#2015-03-16|1037.48
#2015-03-17|1033.47
#2015-03-18|1049.32
#2015-03-19|1040.90
#2015-03-20|1045.62
#2015-03-23|1046.99
#2015-03-24|1041.40
#2015-03-25|1025.97
#2015-03-26|1025.55
#2015-03-27|1025.43
#2015-03-30|1033.62
#2015-03-31|1023.34
#2015-04-01|1031.97
#2015-04-02|1041.69
#2015-04-03| .
#2015-04-06|1046.09
#2015-04-07|1040.06
#2015-04-08|1032.01
#2015-04-09|1031.72
#2015-04-10|1034.50
#2015-04-13|1033.04
#2015-04-14|1032.29
#2015-04-15|1037.44
#2015-04-16|1033.68
#2015-04-17|1025.34
#2015-04-20|1036.77
#2015-04-21|1035.36
#2015-04-22|1042.53
#2015-04-23|1065.02
#2015-04-24|1060.25
#2015-04-27|1059.61
#2015-04-28|1074.72
#2015-04-29|1073.02
#2015-04-30|1069.44
#2015-05-01|1066.72
#2015-05-04|1069.74
#2015-05-05|1052.95
#2015-05-06|1040.72
#2015-05-07|1040.95
#2015-05-08|1050.68
#2015-05-11|1043.61
#2015-05-12|1044.25
#2015-05-13|1045.85
#2015-05-14|1051.49
#2015-05-15|1053.94
#2015-05-18|1059.31
#2015-05-19|1050.25
#2015-05-20|1054.77
#2015-05-21|1062.35
#2015-05-22|1054.53
#2015-05-25| .
#2015-05-26|1051.81
#2015-05-27|1058.70
#2015-05-28|1055.88
#2015-05-29|1050.74
#2015-06-01|1046.59
#2015-06-02|1046.26
#2015-06-03|1054.23
#2015-06-04|1047.06
#2015-06-05|1029.17
#2015-06-08|1031.05
#2015-06-09|1028.33
#2015-06-10|1033.33
#2015-06-11|1038.50
#2015-06-12|1030.49
#2015-06-15|1024.64
#2015-06-16|1031.97
#2015-06-17|1032.84
#2015-06-18|1041.65
#2015-06-19|1037.71
#2015-06-22|1039.51
#2015-06-23|1052.67
#2015-06-24|1044.31
#2015-06-25|1048.18
#2015-06-26|1047.77
#2015-06-29|1032.67
#2015-06-30|1028.23
#2015-07-01|1033.29
#2015-07-02|1036.59
#2015-07-03| .
#2015-07-06|1032.44
#2015-07-07|1037.13
#2015-07-08|1016.23
#2015-07-09|1008.54
#2015-07-10|1020.23
#2015-07-13|1025.47
#2015-07-14|1031.25
#2015-07-15|1024.25
#2015-07-16|1036.45
#2015-07-17|1032.09
#2015-07-20|1035.67
#2015-07-21|1018.58
#2015-07-22|1008.60
#2015-07-23|1004.10
#2015-07-24|1002.17
#2015-07-27| 999.05
#2015-07-28|1001.15
#2015-07-29|1010.24
#2015-07-30|1014.37
#2015-07-31|1017.59
#2015-08-03|1020.38
#2015-08-04|1016.00
#2015-08-05|1014.49
#2015-08-06|1009.21
#2015-08-07|1005.96
#2015-08-10|1025.48
#2015-08-11|1026.56
#2015-08-12|1022.10
#2015-08-13|1016.93
#2015-08-14|1020.33
#2015-08-17|1025.44
#2015-08-18|1025.16
#2015-08-19|1025.27
#2015-08-20|1010.80
#2015-08-21| 993.45
#2015-08-24| 962.14
#2015-08-25| 941.42
#2015-08-26| 971.28
#2015-08-27| 993.97
#2015-08-28| 991.81
#2015-08-31| 988.95
#2015-09-01| 963.62
#2015-09-02| 977.86
#2015-09-03| 985.23
#2015-09-04| 968.70
#2015-09-07| .
#2015-09-08| 988.79
#2015-09-09| 978.07
#2015-09-10| 977.26
#2015-09-11| 978.00
#2015-09-14| 974.41
#2015-09-15| 987.36
#2015-09-16| 985.05
#2015-09-17| 975.46
#2015-09-18| 964.94
#2015-09-21| 967.76
#2015-09-22| 957.72
#2015-09-23| 952.46
#2015-09-24| 950.87
#2015-09-25| 955.27
#2015-09-28| 940.38
#2015-09-29| 939.20
#2015-09-30| 948.54
#2015-10-01| 942.19
#2015-10-02| 944.36
#2015-10-05| 969.48
#2015-10-06| 967.34
#2015-10-07| 964.99
#2015-10-08| 972.69
#2015-10-09| 966.73
#2015-10-12| 970.67
#2015-10-13| 969.87
#2015-10-14| 966.93
#2015-10-15| 979.14
#2015-10-16| 983.93
#2015-10-19| 982.28
#2015-10-20| 989.62
#2015-10-21| 982.93
#2015-10-22|1000.52
#2015-10-23|1001.29
#2015-10-26|1002.65
#2015-10-27| 991.85
#2015-10-28|1001.59
#2015-10-29|1000.53
#2015-10-30|1004.80
#2015-11-02|1007.67
#2015-11-03|1002.90
#2015-11-04| 996.84
#2015-11-05| 994.57
#2015-11-06| 987.24
#2015-11-09| 978.11
#2015-11-10| 973.47
#2015-11-11| 977.10
#2015-11-12| 969.17
#2015-11-13| 958.03
#2015-11-16| 977.13
#2015-11-17| 980.09
#2015-11-18| 986.04
#2015-11-19| 990.69
#2015-11-20| 985.83
#2015-11-23| 979.42
#2015-11-24| 981.23
#2015-11-25| 978.38
#2015-11-26| .
#2015-11-27| 982.97
#2015-11-30| 984.95
#2015-12-01| 990.56
#2015-12-02| 979.69
#2015-12-03| 969.04
#2015-12-04| 994.26
#2015-12-07|1000.71
#2015-12-08| 992.06
#2015-12-09| 983.72
#2015-12-10| 985.02
#2015-12-11| 968.99
#2015-12-14| 979.00
#2015-12-15| 985.52
#2015-12-16|1005.57
#2015-12-17| 994.77
#2015-12-18| 981.92
#2015-12-21| 993.02
#2015-12-22|1002.18
#2015-12-23|1016.26
#2015-12-24|1012.15
#2015-12-25| .
#2015-12-28|1013.70
#2015-12-29|1020.95
#2015-12-30|1012.33
#2015-12-31|1002.71
#2016-01-01| .
#2016-01-04| 997.67
#2016-01-05|1008.10
#2016-01-06| 991.33
#2016-01-07| 978.17
#2016-01-08| 973.42
#2016-01-11| 981.00
#2016-01-12| 976.76
#2016-01-13| 963.54
#2016-01-14| 980.45
#2016-01-15| 966.78
#2016-01-18| .
#2016-01-19| 976.74
#2016-01-20| 960.73
#2016-01-21| 982.04
#2016-01-22|1006.95
#2016-01-25|1003.17
#2016-01-26|1024.04
#2016-01-27|1030.84
#2016-01-28|1031.68
#2016-01-29|1051.12
#2016-02-01|1060.44
#2016-02-02|1047.24
#2016-02-03|1063.06
#2016-02-04|1062.13
#2016-02-05|1067.18
#2016-02-08|1059.48
#2016-02-09|1047.98
#2016-02-10|1044.70
#2016-02-11|1039.00
#2016-02-12|1052.60
#2016-02-15| .
#2016-02-16|1059.08
#2016-02-17|1062.77
#2016-02-18|1073.42
#2016-02-19|1064.07
#2016-02-22|1072.51
#2016-02-23|1067.33
#2016-02-24|1077.00
#2016-02-25|1084.86
#2016-02-26|1080.64
#2016-02-29|1076.00
#2016-03-01|1091.03
#2016-03-02|1102.57
#2016-03-03|1106.23
#2016-03-04|1103.61
#2016-03-07|1111.11
#2016-03-08|1110.82
#2016-03-09|1106.75
#2016-03-10|1110.80
#2016-03-11|1115.33
#2016-03-14|1114.30
#2016-03-15|1115.96
#2016-03-16|1126.63
#2016-03-17|1134.84
#2016-03-18|1124.03
#2016-03-21|1130.06
#2016-03-22|1124.26
#2016-03-23|1118.21
#2016-03-24|1129.31
#2016-03-25| .
#2016-03-28|1130.45
#2016-03-29|1144.59
#2016-03-30|1144.43
#2016-03-31|1142.15
#2016-04-01|1141.39
#2016-04-04|1148.63
#2016-04-05|1141.34
#2016-04-06|1130.55
#2016-04-07|1114.50
#2016-04-08|1115.22
#2016-04-11|1108.41
#2016-04-12|1116.43
#2016-04-13|1106.01
#2016-04-14|1108.61
#2016-04-15|1110.55
#2016-04-18|1116.37
#2016-04-19|1124.91
#2016-04-20|1120.22
#2016-04-21|1090.97
#2016-04-22|1099.22
#2016-04-25|1103.00
#2016-04-26|1098.40
#2016-04-27|1118.25
#2016-04-28|1110.50
#2016-04-29|1109.75
#2016-05-02|1118.32
#2016-05-03|1106.74
#2016-05-04|1107.81
#2016-05-05|1101.98
#2016-05-06|1109.76
#2016-05-09|1106.71
#2016-05-10|1120.02
#2016-05-11|1114.09
#2016-05-12|1121.43
#2016-05-13|1109.67
#2016-05-16|1114.23
#2016-05-17|1107.97
#2016-05-18|1093.86
#2016-05-19|1086.72
#2016-05-20|1088.10
#2016-05-23|1081.12
#2016-05-24|1089.20
#2016-05-25|1093.51
#2016-05-26|1099.27
#2016-05-27|1105.83
#2016-05-30| .
#2016-05-31|1111.45
#2016-06-01|1100.36
#2016-06-02|1106.87
#2016-06-03|1113.29
#2016-06-06|1112.68
#2016-06-07|1129.45
#2016-06-08|1127.95
#2016-06-09|1133.83
#2016-06-10|1141.08
#2016-06-13|1136.82
#2016-06-14|1142.74
#2016-06-15|1140.72
#2016-06-16|1149.37
#2016-06-17|1155.59
#2016-06-20|1157.85
#2016-06-21|1166.61
#2016-06-22|1168.78
#2016-06-23|1185.20
#2016-06-24|1171.74
#2016-06-27|1177.68
#2016-06-28|1182.63
#2016-06-29|1195.49
#2016-06-30|1212.99
#2016-07-01|1221.00
#2016-07-04| .
#2016-07-05|1220.50
#2016-07-06|1215.57
#2016-07-07|1197.52
#2016-07-08|1210.05
#2016-07-11|1209.48
#2016-07-12|1205.30
#2016-07-13|1214.12
#2016-07-14|1216.32
#2016-07-15|1218.53
#2016-07-18|1217.85
#2016-07-19|1213.05
#2016-07-20|1212.21
#2016-07-21|1207.29
#2016-07-22|1223.29
#2016-07-25|1220.29
#2016-07-26|1203.65
#2016-07-27|1210.56
#2016-07-28|1203.74
#2016-07-29|1219.79
#2016-08-01|1209.48
#2016-08-02|1202.06
#2016-08-03|1201.52
#2016-08-04|1201.17
#2016-08-05|1199.51
#2016-08-08|1197.46
#2016-08-09|1200.34
#2016-08-10|1203.04
#2016-08-11|1205.63
#2016-08-12|1201.60
#2016-08-15|1197.81
#2016-08-16|1173.90
#2016-08-17|1175.63
#2016-08-18|1167.29
#2016-08-19|1156.93
#2016-08-22|1157.20
#2016-08-23|1157.75
#2016-08-24|1157.02
#2016-08-25|1161.91
#2016-08-26|1149.66
#2016-08-29|1158.83
#2016-08-30|1154.80
#2016-08-31|1154.15
#2016-09-01|1157.09
#2016-09-02|1161.80
#2016-09-05| .
#2016-09-06|1172.03
#2016-09-07|1175.08
#2016-09-08|1172.97
#2016-09-09|1131.78
#2016-09-12|1154.55
#2016-09-13|1131.26
#2016-09-14|1130.27
#2016-09-15|1143.41
#2016-09-16|1138.18
#2016-09-19|1130.94
#2016-09-20|1127.66
#2016-09-21|1142.76
#2016-09-22|1156.26
#2016-09-23|1160.29
#2016-09-26|1153.99
#2016-09-27|1161.36
#2016-09-28|1150.55
#2016-09-29|1147.56
#2016-09-30|1144.64
#2016-10-03|1145.74
#2016-10-04|1127.97
#2016-10-05|1108.07
#2016-10-06|1106.92
#2016-10-07|1101.77
#2016-10-10|1107.08
#2016-10-11|1104.25
#2016-10-12|1111.23
#2016-10-13|1111.41
#2016-10-14|1110.20
#2016-10-17|1112.05
#2016-10-18|1114.16
#2016-10-19|1116.31
#2016-10-20|1095.09
#2016-10-21|1071.63
#2016-10-24|1067.08
#2016-10-25|1060.32
#2016-10-26|1054.44
#2016-10-27|1069.72
#2016-10-28|1066.80
#2016-10-31|1067.18
#2016-11-01|1056.34
#2016-11-02|1043.24
#2016-11-03|1043.51
#2016-11-04|1043.18
#2016-11-07|1052.88
#2016-11-08|1059.51
#2016-11-09|1068.61
#2016-11-10|1044.10
#2016-11-11|1042.92
#2016-11-14|1033.63
#2016-11-15|1054.46
#2016-11-16|1065.34
#2016-11-17|1068.66
#2016-11-18|1074.04
#2016-11-21|1080.83
#2016-11-22|1101.86
#2016-11-23|1109.66
#2016-11-24| .
#2016-11-25|1121.15
#2016-11-28|1129.36
#2016-11-29|1126.49
#2016-11-30|1103.23
#2016-12-01|1104.95
#2016-12-02|1101.86
#2016-12-05|1102.77
#2016-12-06|1118.61
#2016-12-07|1145.66
#2016-12-08|1142.54
#2016-12-09|1143.71
#2016-12-12|1154.99
#2016-12-13|1165.85
#2016-12-14|1154.10
#2016-12-15|1161.94
#2016-12-16|1168.46
#2016-12-19|1181.50
#2016-12-20|1187.64
#2016-12-21|1183.89
#2016-12-22|1195.25
#2016-12-23|1196.41
#2016-12-26| .
#2016-12-27|1195.61
#2016-12-28|1191.07
#2016-12-29|1195.57
#2016-12-30|1189.32
#2017-01-02| .
#2017-01-03|1211.81
#2017-01-04|1208.47
#2017-01-05|1205.87
#2017-01-06|1175.16
#2017-01-09|1162.54
#2017-01-10|1164.59
#2017-01-11|1158.82
#2017-01-12|1165.61
#2017-01-13|1164.41
#2017-01-16| .
#2017-01-17|1168.77
#2017-01-18|1161.49
#2017-01-19|1165.52
#2017-01-20|1174.53
#2017-01-23|1179.73
#2017-01-24|1150.19
#2017-01-25|1148.03
#2017-01-26|1150.41
#2017-01-27|1157.12
#2017-01-30|1151.21
#2017-01-31|1153.71
#2017-02-01|1145.93
#2017-02-02|1131.54
#2017-02-03|1136.08
#2017-02-06|1126.63
#2017-02-07|1127.72
#2017-02-08|1131.65
#2017-02-09|1137.42
#2017-02-10|1140.39
#2017-02-13|1126.71
#2017-02-14|1125.67
#2017-02-15|1128.43
#2017-02-16|1132.89
#2017-02-17|1144.45
#2017-02-20| .
#2017-02-21|1150.98
#2017-02-22|1152.03
#2017-02-23|1161.44
#2017-02-24|1168.77
#2017-02-27|1155.84
#2017-02-28|1152.02
#2017-03-01|1157.08
#2017-03-02|1157.73
#2017-03-03|1158.50
#2017-03-06|1155.63
#2017-03-07|1146.96
#2017-03-08|1142.35
#2017-03-09|1147.15
#2017-03-10|1154.95
#2017-03-13|1156.64
#2017-03-14|1150.67
#2017-03-15|1166.53
#2017-03-16|1162.72
#2017-03-17|1169.41
#2017-03-20|1165.04
#2017-03-21|1158.31
#2017-03-22|1147.30
#2017-03-23|1145.84
#2017-03-24|1147.98
#2017-03-27|1139.90
#2017-03-28|1142.10
#2017-03-29|1140.18
#2017-03-30|1144.86
#2017-03-31|1138.89
#2017-04-03|1142.20
#2017-04-04|1145.74
#2017-04-05|1140.63
#2017-04-06|1122.37
#2017-04-07|1124.69
#2017-04-10|1121.41
#2017-04-11|1121.88
#2017-04-12|1127.83
#2017-04-13|1120.75
#2017-04-14| .
#2017-04-17|1124.62
#2017-04-18|1126.68
#2017-04-19|1124.68
#2017-04-20|1121.60
#2017-04-21|1104.44
#2017-04-24|1104.83
#2017-04-25|1102.54
#2017-04-26|1115.79
#2017-04-27|1101.66
#2017-04-28|1090.22
#2017-05-01|1082.67
#2017-05-02|1080.82
#2017-05-03|1072.18
#2017-05-04|1061.67
#2017-05-05|1077.90
#2017-05-08|1079.16
#2017-05-09|1072.01
#2017-05-10|1073.99
#2017-05-11|1068.99
#2017-05-12|1067.94
#2017-05-15|1065.46
#2017-05-16|1059.31
#2017-05-17|1039.27
#2017-05-18|1052.84
#2017-05-19|1061.75
#2017-05-22|1063.55
#2017-05-23|1064.76
#2017-05-24|1058.17
#2017-05-25|1062.04
#2017-05-26|1060.13
#2017-05-29| .
#2017-05-30|1074.19
#2017-05-31|1078.36
#2017-06-01|1083.45
#2017-06-02|1083.08
#2017-06-05|1080.91
#2017-06-06|1079.30
#2017-06-07|1079.83
#2017-06-08|1073.42
#2017-06-09|1081.28
#2017-06-12|1090.96
#2017-06-13|1079.07
#2017-06-14|1081.24
#2017-06-15|1082.11
#2017-06-16|1082.23
#2017-06-19|1081.01
#2017-06-20|1070.36
#2017-06-21|1057.36
#2017-06-22|1056.40
#2017-06-23|1054.33
#2017-06-26|1060.34
#2017-06-27|1044.07
#2017-06-28|1048.14
#2017-06-29|1037.67
#2017-06-30|1041.37
#2017-07-03|1049.68
#2017-07-04| .
#2017-07-05|1046.08
#2017-07-06|1021.67
#2017-07-07|1018.52
#2017-07-10|1013.92
#2017-07-11|1007.66
#2017-07-12|1013.19
#2017-07-13|1006.98
#2017-07-14|1009.72
#2017-07-17|1012.10
#2017-07-18|1002.91
#2017-07-19|1007.10
#2017-07-20|1020.03
#2017-07-21|1021.56
#2017-07-24|1011.67
#2017-07-25|1014.49
#2017-07-26|1043.67
#2017-07-27|1095.35
#2017-07-28|1090.46
#2017-07-31|1094.82
#2017-08-01|1098.95
#2017-08-02|1085.00
#2017-08-03|1086.95
#2017-08-04|1092.88
#2017-08-07|1093.54
#2017-08-08|1088.09
#2017-08-09|1084.74
#2017-08-10|1079.20
#2017-08-11|1078.99
#2017-08-14|1092.09
#2017-08-15|1082.61
#2017-08-16|1083.67
#2017-08-17|1066.92
#2017-08-18|1061.43
#2017-08-21|1068.34
#2017-08-22|1078.16
#2017-08-23|1077.19
#2017-08-24|1073.85
#2017-08-25|1081.76
#2017-08-28|1080.98
#2017-08-29|1078.40
#2017-08-30|1072.56
#2017-08-31|1067.81
#2017-09-01|1067.78
#2017-09-04| .
#2017-09-05|1056.03
#2017-09-06|1043.77
#2017-09-07|1022.48
#2017-09-08|1020.81
#2017-09-11|1024.84
#2017-09-12|1037.77
#2017-09-13|1045.63
#2017-09-14|1040.31
#2017-09-15|1058.19
#2017-09-18|1064.69
#2017-09-19|1090.62
#2017-09-20|1093.56
#2017-09-21|1085.00
#2017-09-22|1099.70
#2017-09-25|1107.38
#2017-09-26|1098.15
#2017-09-27|1098.23
#2017-09-28|1100.61
#2017-09-29|1102.78
#2017-10-02|1100.89
#2017-10-03|1112.19
#2017-10-04|1112.79
#2017-10-05|1111.58
#2017-10-06|1090.01
#2017-10-09|1087.52
#2017-10-10|1091.23
#2017-10-11|1084.27
#2017-10-12|1046.93
#2017-10-13|1039.79
#2017-10-16|1047.62
#2017-10-17|1050.81
#2017-10-18|1045.32
#2017-10-19|1051.00
#2017-10-20|1051.93
#2017-10-23|1043.05
#2017-10-24|1037.45
#2017-10-25|1014.84
#2017-10-26|1019.57
#2017-10-27|1023.21
#2017-10-30|1005.93
#2017-10-31|1008.77
#2017-11-01|1005.47
#2017-11-02| 995.10
#2017-11-03| 995.25
#2017-11-06| 969.05
#2017-11-07| 971.80
#2017-11-08| 976.66
#2017-11-09| 979.72
#2017-11-10| 981.64
#2017-11-13| 979.26
#2017-11-14| 967.08
#2017-11-15| 967.88
#2017-11-16| 986.63
#2017-11-17| 993.03
#2017-11-20|1002.89
#2017-11-21| 997.77
#2017-11-22|1013.97
#2017-11-23| .
#2017-11-24|1011.26
#2017-11-27|1015.73
#2017-11-28|1035.88
#2017-11-29|1062.83
#2017-11-30|1070.14
#2017-12-01|1074.29
#2017-12-04|1089.80
#2017-12-05|1071.81
#2017-12-06|1062.84
#2017-12-07|1061.90
#2017-12-08|1077.72
#2017-12-11|1090.72
#2017-12-12|1120.21
#2017-12-13|1119.48
#2017-12-14|1108.40
#2017-12-15|1119.69
#2017-12-18|1130.57
#2017-12-19|1120.04
#2017-12-20|1125.20
#2017-12-21|1133.23
#2017-12-22|1135.27
#2017-12-25| .
#2017-12-26|1137.74
#2017-12-27|1135.65
#2017-12-28|1141.53
#2017-12-29|1131.04
#2018-01-01| .
#2018-01-02|1133.68
#2018-01-03|1110.08
#2018-01-04|1115.80
#2018-01-05|1117.76
#2018-01-08|1119.46
#2018-01-09|1100.49
#2018-01-10|1090.00
#2018-01-11|1091.95
#2018-01-12|1095.10
#2018-01-15| .
#2018-01-16|1090.08
#2018-01-17|1093.38
#2018-01-18|1094.70
#2018-01-19|1099.56
#2018-01-22|1124.20
#2018-01-23|1112.23
#2018-01-24|1119.58
#2018-01-25|1126.67
#2018-01-26|1137.65
#2018-01-29|1123.22
#2018-01-30|1123.13
#2018-01-31|1125.34
#2018-02-01|1150.51
#2018-02-02|1122.57
#2018-02-05|1075.97
#2018-02-06|1081.69
#2018-02-07|1085.73
#2018-02-08|1043.66
#2018-02-09|1058.03
#2018-02-12|1065.70
#2018-02-13|1069.34
#2018-02-14|1063.22
#2018-02-15|1078.94
#2018-02-16|1083.89
#2018-02-19| .
#2018-02-20|1066.63
#2018-02-21|1049.08
#2018-02-22|1049.67
#2018-02-23|1058.79
#2018-02-26|1077.67
#2018-02-27|1057.86
#2018-02-28|1046.84
#2018-03-01|1044.76
#2018-03-02|1053.00
#2018-03-05|1063.60
#2018-03-06|1068.58
#2018-03-07|1068.98
#2018-03-08|1073.69
#2018-03-09|1073.70
#2018-03-12|1075.88
#2018-03-13|1073.99
#2018-03-14|1066.27
#2018-03-15|1063.97
#2018-03-16|1066.09
#2018-03-19|1055.26
#2018-03-20|1045.22
#2018-03-21|1036.83
#2018-03-22|1021.95
#2018-03-23|1004.87
#2018-03-26|1014.52
#2018-03-27|1018.67
#2018-03-28|1034.75
#2018-03-29|1035.27
#2018-03-30| .
#2018-04-02|1020.46
#2018-04-03|1027.90
#2018-04-04|1041.00
#2018-04-05|1048.03
#2018-04-06|1033.40
#2018-04-09|1021.77
#2018-04-10|1046.55
#2018-04-11|1031.76
#2018-04-12|1031.76
#2018-04-13|1029.56
#2018-04-16|1044.60
#2018-04-17|1045.79
#2018-04-18|1041.65
#2018-04-19|1034.16
#2018-04-20|1027.85
#2018-04-23|1037.72
#2018-04-24|1048.96
#2018-04-25|1057.99
#2018-04-26|1025.77
#2018-04-27|1042.58
#2018-04-30|1013.29
#2018-05-01|1004.88
#2018-05-02| 986.35
#2018-05-03| 983.66
#2018-05-04| 990.43
#2018-05-07| 985.05
#2018-05-08| 972.26
#2018-05-09| 962.31
#2018-05-10| 979.86
#2018-05-11| 998.58
#2018-05-14| 995.13
#2018-05-15| 987.35
#2018-05-16| 990.79
#2018-05-17| 986.01
#2018-05-18| 986.91
#2018-05-21|1000.88
#2018-05-22|1002.39
#2018-05-23| 998.62
#2018-05-24|1004.27
#2018-05-25| 998.62
#2018-05-28| .
#2018-05-29| 993.15
#2018-05-30|1000.23
#2018-05-31| 987.48
#2018-06-01| 990.72
#2018-06-04| 990.10
#2018-06-05| 995.15
#2018-06-06|1009.80
#2018-06-07|1021.76
#2018-06-08|1023.81
#2018-06-11|1030.45
#2018-06-12|1028.54
#2018-06-13| 985.12
#2018-06-14| 995.02
#2018-06-15|1006.53
#2018-06-18| 987.95
#2018-06-19|1001.13
#2018-06-20| 991.99
#2018-06-21| 990.98
#2018-06-22|1003.76
#2018-06-25|1001.97
#2018-06-26| 997.78
#2018-06-27| 997.75
#2018-06-28|1020.37
#2018-06-29|1013.96
#2018-07-02|1016.25
#2018-07-03|1026.78
#2018-07-04| .
#2018-07-05|1032.32
#2018-07-06|1036.83
#2018-07-09|1023.39
#2018-07-10|1034.43
#2018-07-11|1024.41
#2018-07-12|1029.92
#2018-07-13|1023.07
#2018-07-16|1027.32
#2018-07-17|1023.64
#2018-07-18|1019.35
#2018-07-19|1008.15
#2018-07-20|1003.27
#2018-07-23|1002.34
#2018-07-24|1018.74
#2018-07-25| 992.41
#2018-07-26| 996.96
#2018-07-27|1014.96
#2018-07-30|1032.79
#2018-07-31|1025.02
#2018-08-01|1024.04
#2018-08-02|1028.15
#2018-08-03|1036.40
#2018-08-06|1039.35
#2018-08-07|1042.42
#2018-08-08|1043.91
#2018-08-09|1053.62
#2018-08-10|1046.31
#2018-08-13|1044.80
#2018-08-14|1052.53
#2018-08-15|1058.80
#2018-08-16|1079.41
#2018-08-17|1083.32
#2018-08-20|1084.11
#2018-08-21|1091.42
#2018-08-22|1070.06
#2018-08-23|1067.75
#2018-08-24|1074.35
#2018-08-27|1078.10
#2018-08-28|1073.00
#2018-08-29|1065.61
#2018-08-30|1061.63
#2018-08-31|1057.40
#2018-09-03| .
#2018-09-04|1046.17
#2018-09-05|1054.03
#2018-09-06|1061.17
#2018-09-07|1056.76
#2018-09-10|1062.46
#2018-09-11|1073.60
#2018-09-12|1089.51
#2018-09-13|1093.14
#2018-09-14|1088.60
#2018-09-17|1089.85
#2018-09-18|1090.31
#2018-09-19|1076.31
#2018-09-20|1081.38
#2018-09-21|1091.30
#2018-09-24|1085.35
#2018-09-25|1075.27
#2018-09-26|1068.71
#2018-09-27|1075.10
#2018-09-28|1076.50
#2018-10-01|1079.18
#2018-10-02|1091.18
#2018-10-03|1089.66
#2018-10-04|1098.78
#2018-10-05|1095.41
#2018-10-08|1096.79
#2018-10-09|1086.56
#2018-10-10|1068.90
#2018-10-11|1041.42
#2018-10-12|1054.99
#2018-10-15|1055.57
#2018-10-16|1058.59
#2018-10-17|1063.95
#2018-10-18|1068.22
#2018-10-19|1078.56
#2018-10-22|1074.55
#2018-10-23|1098.94
#2018-10-24|1056.14
#2018-10-25|1042.91
#2018-10-26|1016.73
#2018-10-29|1033.99
#2018-10-30|1061.94
#2018-10-31|1059.44
#2018-11-01|1047.71
#2018-11-02|1053.69
#2018-11-05|1060.77
#2018-11-06|1066.00
#2018-11-07|1073.76
#2018-11-08|1073.12
#2018-11-09|1064.69
#2018-11-12|1068.03
#2018-11-13|1060.89
#2018-11-14|1065.98
#2018-11-15|1060.50
#2018-11-16|1074.64
#2018-11-19|1079.17
#2018-11-20|1052.70
#2018-11-21|1055.65
#2018-11-22| .
#2018-11-23|1043.93
#2018-11-26|1058.78
#2018-11-27|1079.27
#2018-11-28|1080.57
#2018-11-29|1072.11
#2018-11-30|1089.97
#2018-12-03|1078.47
#2018-12-04|1059.49
#2018-12-05| .
#2018-12-06|1056.53
#2018-12-07|1045.55
#2018-12-10|1046.35
#2018-12-11|1047.89
#2018-12-12|1042.29
#2018-12-13|1036.26
#2018-12-14|1040.61
#2018-12-17|1022.91
#2018-12-18|1018.29
#2018-12-19|1020.49
#2018-12-20| 993.78
#2018-12-21| 984.27
#2018-12-24| 952.11
#2018-12-25| .
#2018-12-26| 978.81
#2018-12-27| 985.69
#2018-12-28| 992.01
#2018-12-31|1001.58
#2019-01-01| .
#2019-01-02|1016.81
#2019-01-03|1019.30
#2019-01-04|1035.20
#2019-01-07|1048.23
#2019-01-08|1068.99
#2019-01-09|1038.43
#2019-01-10|1047.60
#2019-01-11|1059.98
#2019-01-14|1055.21
#2019-01-15|1054.94
#2019-01-16|1044.88
#2019-01-17|1042.33
#2019-01-18|1051.85
#2019-01-21| .
#2019-01-22|1044.13
#2019-01-23|1055.73
#2019-01-24|1044.76
#2019-01-25|1040.27
#2019-01-28|1028.98
#2019-01-29|1013.96
#2019-01-30| 999.94
#2019-01-31|1021.42
#2019-02-01|1016.10
#2019-02-04|1004.96
#2019-02-05|1003.42
#2019-02-06| 998.77
#2019-02-07| 995.64
#2019-02-08|1000.53
#2019-02-11|1003.29
#2019-02-12|1009.64
#2019-02-13|1010.62
#2019-02-14|1003.06
#2019-02-15|1026.21
#2019-02-18| .
#2019-02-19|1031.97
#2019-02-20|1037.96
#2019-02-21|1040.23
#2019-02-22|1051.90
#2019-02-25|1049.71
#2019-02-26|1048.84
#2019-02-27|1047.16
#2019-02-28|1049.79
#2019-03-01|1045.34
#2019-03-04|1024.03
#2019-03-05|1021.58
#2019-03-06|1016.21
#2019-03-07|1024.68
#2019-03-08|1027.18
#2019-03-11|1041.12
#2019-03-12|1046.03
#2019-03-13|1042.97
#2019-03-14|1044.97
#2019-03-15|1055.63
#2019-03-18|1055.28
#2019-03-19|1047.24
#2019-03-20|1045.71
#2019-03-21|1060.29
#2019-03-22|1072.58
#2019-03-25|1070.62
#2019-03-26|1086.31
#2019-03-27|1087.26
#2019-03-28|1063.63
#2019-03-29|1069.27
#2019-04-01|1079.27
#2019-04-02|1068.78
#2019-04-03|1076.02
#2019-04-04|1079.73
#2019-04-05|1086.64
#2019-04-08|1088.16
#2019-04-09|1072.04
#2019-04-10|1077.50
#2019-04-11|1082.40
#2019-04-12|1083.43
#2019-04-15|1080.59
#2019-04-16|1085.70
#2019-04-17|1070.82
#2019-04-18|1075.29
#2019-04-19| .
#2019-04-22|1078.56
#2019-04-23|1068.44
#2019-04-24|1047.03
#2019-04-25|1028.53
#2019-04-26|1041.04
#2019-04-29|1046.26
#2019-04-30|1049.79
#2019-05-01|1041.79
#2019-05-02|1043.35
#2019-05-03|1048.34
#2019-05-06|1042.91
#2019-05-07|1038.90
#2019-05-08|1033.46
#2019-05-09|1035.50
#2019-05-10|1043.39
#2019-05-13|1037.55
#2019-05-14|1046.38
#2019-05-15|1051.63
#2019-05-16|1062.03
#2019-05-17|1070.59
#2019-05-20|1085.51
#2019-05-21|1092.50
#2019-05-22|1087.12
#2019-05-23|1080.81
#2019-05-24|1088.47
#2019-05-27| .
#2019-05-28|1077.20
#2019-05-29|1072.95
#2019-05-30|1061.22
#2019-05-31|1018.23
#2019-06-03|1043.60
#2019-06-04|1049.31
#2019-06-05|1059.36
#2019-06-06|1070.55
#2019-06-07|1074.69
#2019-06-10|1056.14
#2019-06-11|1064.49
#2019-06-12|1070.22
#2019-06-13|1074.24
#2019-06-14|1080.86
#2019-06-17|1075.13
#2019-06-18|1076.87
#2019-06-19|1080.01
#2019-06-20|1079.21
#2019-06-21|1079.94
#2019-06-24|1085.50
#2019-06-25|1081.23
#2019-06-26|1071.32
#2019-06-27|1082.09
#2019-06-28|1089.85
#2019-07-01|1084.61
#2019-07-02|1104.24
#2019-07-03|1106.88
#2019-07-04| .
#2019-07-05|1113.69
#2019-07-08|1108.83
#2019-07-09|1085.35
#2019-07-10|1096.33
#2019-07-11|1091.13
#2019-07-12|1097.54
#2019-07-15|1101.74
#2019-07-16|1098.07
#2019-07-17|1090.74
#2019-07-18|1086.78
#2019-07-19|1076.58
#2019-07-22|1056.63
#2019-07-23|1056.47
#2019-07-24|1080.48
#2019-07-25|1091.95
#2019-07-26|1106.97
#2019-07-29|1111.08
#2019-07-30|1102.15
#2019-07-31|1087.16
#2019-08-01|1087.56
#2019-08-02|1089.17
#2019-08-05|1073.93
#2019-08-06|1080.69
#2019-08-07|1081.14
#2019-08-08|1094.14
#2019-08-09|1093.42
#2019-08-12|1092.10
#2019-08-13|1104.88
#2019-08-14|1086.48
#2019-08-15|1094.09
#2019-08-16|1108.47
#2019-08-19|1118.76
#2019-08-20|1105.33
#2019-08-21|1111.42
#2019-08-22|1116.77
#2019-08-23|1098.85
#2019-08-26|1109.30
#2019-08-27|1109.03
#2019-08-28|1119.84
#2019-08-29|1122.91
#2019-08-30|1126.67
#2019-09-02| .
#2019-09-03|1127.09
#2019-09-04|1134.19
#2019-09-05|1140.89
#2019-09-06|1151.37
#2019-09-09|1156.57
#2019-09-10|1178.72
#2019-09-11|1202.55
#2019-09-12|1200.00
#2019-09-13|1187.20
#2019-09-16|1174.00
#2019-09-17|1175.09
#2019-09-18|1169.34
#2019-09-19|1176.42
#2019-09-20|1189.90
#2019-09-23|1184.77
#2019-09-24|1183.23
#2019-09-25|1181.80
#2019-09-26|1182.01
#2019-09-27|1180.31
#2019-09-30|1188.14
#2019-10-01|1175.99
#2019-10-02|1160.33
#2019-10-03|1163.25
#2019-10-04|1176.69
#2019-10-07|1182.29
#2019-10-08|1174.04
#2019-10-09|1163.28
#2019-10-10|1175.07
#2019-10-11|1179.43
#2019-10-14|1174.40
#2019-10-15|1190.66
#2019-10-16|1186.99
#2019-10-17|1188.79
#2019-10-18|1205.71
#2019-10-21|1199.65
#2019-10-22|1199.39
#2019-10-23|1194.05
#2019-10-24|1176.69
#2019-10-25|1176.57
#2019-10-28|1199.89
#2019-10-29|1192.75
#2019-10-30|1201.52
#2019-10-31|1202.63
#2019-11-01|1209.46
#2019-11-04|1203.77
#2019-11-05|1205.27
#2019-11-06|1211.66
#2019-11-07|1220.72
#2019-11-08|1209.01
#2019-11-11|1210.77
#2019-11-12|1202.83
#2019-11-13|1204.35
#2019-11-14|1199.74
#2019-11-15|1210.69
#2019-11-18|1212.65
#2019-11-19|1187.06
#2019-11-20|1174.14
#2019-11-21|1181.76
#2019-11-22|1186.12
#2019-11-25|1174.82
#2019-11-26|1180.54
#2019-11-27|1187.24
#2019-11-28|1187.24
#2019-11-29|1183.74
#2019-12-02|1179.39
#2019-12-03|1184.55
#2019-12-04|1196.80
#2019-12-05|1199.56
#2019-12-06|1203.52
#2019-12-09|1198.24
#2019-12-10|1199.85
#2019-12-11|1199.72
#2019-12-12|1202.94
#2019-12-13|1198.52
#2019-12-16|1207.25
#2019-12-17|1207.27
#2019-12-18|1206.23
#2019-12-19|1209.42
#2019-12-20|1223.82
#2019-12-23|1216.38
#2019-12-24|1213.82
#2019-12-25| .
#2019-12-26|1216.95
#2019-12-27|1220.77
#2019-12-30|1214.83
#2019-12-31|1217.55
#2020-01-01| .
#2020-01-02|1210.65
#2020-01-03|1207.14
#2020-01-06|1207.42
#2020-01-07|1203.85
#2020-01-08|1207.48
#2020-01-09|1191.71
#2020-01-10|1188.59
#2020-01-13|1183.19
#2020-01-14|1182.52
#2020-01-15|1179.73
#2020-01-16|1188.93
#2020-01-17|1199.79
#2020-01-20| .
#2020-01-21|1204.81
#2020-01-22|1215.21
#2020-01-23|1208.52
#2020-01-24|1203.83
#2020-01-27|1195.83
#2020-01-28|1208.32
#2020-01-29|1172.31
#2020-01-30|1177.25
#2020-01-31|1179.28
#2020-02-03|1157.01
#2020-02-04|1171.52
#2020-02-05|1182.69
#2020-02-06|1195.95
#2020-02-07|1202.32
#2020-02-10|1203.18
#2020-02-11|1193.90
#2020-02-12|1189.11
#2020-02-13|1194.12
#2020-02-14|1192.90
#2020-02-17| .
#2020-02-18|1189.01
#2020-02-19|1194.88
#2020-02-20|1195.78
#2020-02-21|1194.91
#2020-02-24|1183.56
#2020-02-25|1163.01
#2020-02-26|1159.07
#2020-02-27|1116.85
#2020-02-28|1100.37
#2020-03-02|1161.33
#2020-03-03|1130.70
#2020-03-04|1184.17
#2020-03-05|1157.58
#2020-03-06|1150.25
#2020-03-09|1096.32
#2020-03-10|1125.51
#2020-03-11|1089.63
#2020-03-12|1000.12
#2020-03-13|1081.92
#2020-03-16|1006.51
#2020-03-17|1068.60
#2020-03-18|1051.22
#2020-03-19|1021.87
#2020-03-20| 959.09
#2020-03-23| 926.44
#2020-03-24| 943.39
#2020-03-25| 946.80
#2020-03-26|1015.14
#2020-03-27| 996.76
#2020-03-30|1021.90
#2020-03-31| 995.70
#2020-04-01| 970.23
#2020-04-02| 997.05
#2020-04-03| 973.70
#2020-04-06|1022.06
#2020-04-07|1032.23
#2020-04-08|1038.33
#2020-04-09|1049.85
#2020-04-10|1049.85
#2020-04-13|1036.98
#2020-04-14|1067.31
#2020-04-15|1042.77
#2020-04-16|1050.24
#2020-04-17|1074.20
#2020-04-20|1066.58
#2020-04-21|1035.19
#2020-04-22|1042.87
#2020-04-23|1044.59
#2020-04-24|1049.14
#2020-04-27|1061.83
#2020-04-28|1060.56
#2020-04-29|1073.83
#2020-04-30|1050.05
#2020-05-01|1035.11
#2020-05-04|1027.96
#2020-05-05|1032.61
#2020-05-06|1010.39
#2020-05-07|1017.33
#2020-05-08|1045.22
#2020-05-11|1034.56
#2020-05-12|1016.93
#2020-05-13| 998.75
#2020-05-14|1007.99
#2020-05-15|1005.09
#2020-05-18|1032.38
#2020-05-19|1013.09
#2020-05-20|1021.91
#2020-05-21|1017.73
#2020-05-22|1021.40
#2020-05-25|1021.40
#2020-05-26|1034.47
#2020-05-27|1057.44
#2020-05-28|1052.76
#2020-05-29|1068.49
#2020-06-01|1064.09
#2020-06-02|1072.02
#2020-06-03|1089.15
#2020-06-04|1091.57
#2020-06-05|1110.08
#2020-06-08|1123.91
#2020-06-09|1110.26
#2020-06-10|1111.20
#2020-06-11|1064.42
#2020-06-12|1070.76
#2020-06-15|1075.56
#2020-06-16|1086.16
#2020-06-17|1074.08
#2020-06-18|1081.66
#2020-06-19|1076.04
#2020-06-22|1071.18
#2020-06-23|1068.03
#2020-06-24|1049.09
#2020-06-25|1059.33
#2020-06-26|1035.15
#2020-06-29|1058.28
#2020-06-30|1067.03
#2020-07-01|1061.69
#2020-07-02|1065.86
#2020-07-03| .
#2020-07-06|1076.08
#2020-07-07|1071.48
#2020-07-08|1078.20
#2020-07-09|1054.73
#2020-07-10|1070.57
#2020-07-13|1056.77
#2020-07-14|1068.56
#2020-07-15|1064.16
#2020-07-16|1072.31
#2020-07-17|1074.71
#2020-07-20|1073.66
#2020-07-21|1075.69
#2020-07-22|1073.50
#2020-07-23|1067.42
#2020-07-24|1069.87
#2020-07-27|1067.97
#2020-07-28|1077.74
#2020-07-29|1077.14
#2020-07-30|1074.80
#2020-07-31|1079.62
#2020-08-03|1082.48
#2020-08-04|1094.75
#2020-08-05|1090.80
#2020-08-06|1092.96
#2020-08-07|1105.73
#2020-08-10|1110.80
#2020-08-11|1098.41
#2020-08-12|1102.12
#2020-08-13|1101.42
#2020-08-14|1104.70
#2020-08-17|1110.34
#2020-08-18|1115.32
#2020-08-19|1112.11
#2020-08-20|1115.87
#2020-08-21|1115.63
#2020-08-24|1123.50
#2020-08-25|1122.95
#2020-08-26|1126.97
#2020-08-27|1124.43
#2020-08-28|1127.01
#2020-08-31|1132.29
#2020-09-01|1169.40
#2020-09-02|1175.17
#2020-09-03|1155.89
#2020-09-04|1148.23
#2020-09-07| .
#2020-09-08|1135.96
#2020-09-09|1149.34
#2020-09-10|1135.14
#2020-09-11|1137.97
#2020-09-14|1151.83
#2020-09-15|1160.53
#2020-09-16|1157.01
#2020-09-17|1155.92
#2020-09-18|1158.57
#2020-09-21|1145.17
#2020-09-22|1159.87
#2020-09-23|1134.30
#2020-09-24|1134.66
#2020-09-25|1143.58
#2020-09-28|1157.50
#2020-09-29|1152.45
#2020-09-30|1155.38
#2020-10-01|1157.83
#2020-10-02|1146.11
#2020-10-05|1157.38
#2020-10-06|1146.30
#2020-10-07|1157.04
#2020-10-08|1161.60
#2020-10-09|1160.50
#2020-10-12|1172.68
#2020-10-13|1167.96
#2020-10-14|1154.31
#2020-10-15|1151.24
#2020-10-16|1151.53
#2020-10-19|1129.67
#2020-10-20|1125.81
#2020-10-21|1123.66
#2020-10-22|1138.01
#2020-10-23|1137.34
#2020-10-26|1117.41
#2020-10-27|1107.34
#2020-10-28|1079.57
#2020-10-29|1089.10
#2020-10-30|1091.62
#2020-11-02|1094.08
#2020-11-03|1108.17
#2020-11-04|1120.41
#2020-11-05|1139.12
#2020-11-06|1148.58
#2020-11-09|1168.78
#2020-11-10|1185.17
#2020-11-11|1191.64
#2020-11-12|1188.12
#2020-11-13|1214.58
#2020-11-16|1224.25
#2020-11-17|1222.87
#2020-11-18|1210.60
#2020-11-19|1213.39
#2020-11-20|1212.03
#2020-11-23|1221.88
#2020-11-24|1245.87
#2020-11-25|1240.63
#2020-11-26|1240.63
#2020-11-27|1242.60
#2020-11-30|1236.97
#2020-12-01|1246.64
#2020-12-02|1253.47
#2020-12-03|1260.22
#2020-12-04|1265.51
#2020-12-07|1268.33
#2020-12-08|1272.37
#2020-12-09|1273.01
#2020-12-10|1261.18
#2020-12-11|1265.33
#2020-12-14|1258.20
#2020-12-15|1265.89
#2020-12-16|1258.55
#2020-12-17|1257.34
#2020-12-18|1259.71
#2020-12-21|1246.82
#2020-12-22|1237.49
#2020-12-23|1241.64
#2020-12-24|1244.81
#2020-12-25|1244.81
#2020-12-28|1247.91
#2020-12-29|1249.38
#2020-12-30|1241.68
#2020-12-31|1255.89
#2021-01-01|1255.89
#2021-01-04|1240.55
#2021-01-05|1236.02
#2021-01-06|1247.93
#2021-01-07|1253.99
#2021-01-08|1253.16
#2021-01-11|1252.30
#2021-01-12|1240.82
#2021-01-13|1236.08
#2021-01-14|1238.70
#2021-01-15|1237.64
#2021-01-18|1237.64
#2021-01-19|1238.45
#2021-01-20|1243.08
#2021-01-21|1241.03
#2021-01-22|1238.68
#2021-01-25|1248.82
#2021-01-26|1251.02
#2021-01-27|1222.46
#2021-01-28|1240.92
#2021-01-29|1211.26
#2021-02-01|1220.18
#2021-02-02|1234.16
#2021-02-03|1229.59
#2021-02-04|1250.00
#2021-02-05|1249.99
#2021-02-08|1255.94
#2021-02-09|1260.68
#2021-02-10|1254.27
#2021-02-11|1255.91
#2021-02-12|1252.55
#2021-02-15|1252.55
#2021-02-16|1248.08
#2021-02-17|1264.02
#2021-02-18|1259.42
#2021-02-19|1248.73
#2021-02-22|1244.33
#2021-02-23|1248.90
#2021-02-24|1254.64
#2021-02-25|1234.05
#2021-02-26|1224.56
#2021-03-01|1247.50
#2021-03-02|1239.09
#2021-03-03|1233.72
#2021-03-04|1229.05
#2021-03-05|1259.85
#2021-03-08|1271.43
#2021-03-09|1270.94
#2021-03-10|1290.81
#2021-03-11|1280.32
#2021-03-12|1286.70
#2021-03-15|1293.21
#2021-03-16|1299.52
#2021-03-17|1299.10
#2021-03-18|1283.33
#2021-03-19|1280.54
#2021-03-22|1298.77
#2021-03-23|1293.77
#2021-03-24|1286.59
#2021-03-25|1295.33
#2021-03-26|1303.20
#2021-03-29|1307.88
#2021-03-30|1304.68
#2021-03-31|1294.93
#2021-04-01|1302.31
#2021-04-02|1302.31
#2021-04-05|1312.14
#2021-04-06|1317.35
#2021-04-07|1312.94
#2021-04-08|1301.21
#2021-04-09|1297.80
#2021-04-12|1295.15
#2021-04-13|1298.37
#2021-04-14|1292.28
#2021-04-15|1303.68
#2021-04-16|1318.90
#2021-04-19|1312.11
#2021-04-20|1305.80
#2021-04-21|1313.37
#2021-04-22|1315.68
#2021-04-23|1320.31
#2021-04-26|1313.31
#2021-04-27|1307.20
#2021-04-28|1304.99
#2021-04-29|1330.16
#2021-04-30|1325.32
#2021-05-03|1329.85
#2021-05-04|1331.11
#2021-05-05|1333.70
#2021-05-06|1349.77
#2021-05-07|1365.34
#2021-05-10|1364.15
#2021-05-11|1356.59
#2021-05-12|1337.88
#2021-05-13|1351.95
#2021-05-14|1369.04
#2021-05-17|1339.68
#2021-05-18|1317.56
#2021-05-19|1304.51
#2021-05-20|1321.73
#2021-05-21|1322.09
#2021-05-24|1332.82
#2021-05-25|1326.51
#2021-05-26|1331.28
#2021-05-27|1337.17
#2021-05-28|1335.20
#2021-05-31|1335.20
#2021-06-01|1330.05
#2021-06-02|1333.40
#2021-06-03|1331.00
#2021-06-04|1342.65
#2021-06-07|1339.59
#2021-06-08|1338.47
#2021-06-09|1336.48
#2021-06-10|1347.34
#2021-06-11|1349.21
#2021-06-14|1347.81
#2021-06-15|1344.90
#2021-06-16|1335.74
#2021-06-17|1337.01
#2021-06-18|1323.07
#2021-06-21|1340.94
#2021-06-22|1346.48
#2021-06-23|1331.97
#2021-06-24|1340.47
#2021-06-25|1348.39
#2021-06-28|1344.74
#2021-06-29|1342.56
#2021-06-30|1349.17
#2021-07-01|1357.07
#2021-07-02|1364.23
#2021-07-05|1364.23
#2021-07-06|1356.88
#2021-07-07|1362.22
#2021-07-08|1351.86
#2021-07-09|1358.04
#2021-07-12|1354.71
#2021-07-13|1348.61
#2021-07-14|1349.86
#2021-07-15|1349.85
#2021-07-16|1347.03
#2021-07-19|1328.89
#2021-07-20|1338.56
#2021-07-21|1346.18
#2021-07-22|1349.40
#2021-07-23|1363.01
#2021-07-26|1367.75
#2021-07-27|1364.92
#2021-07-28|1357.24
#2021-07-29|1358.11
#2021-07-30|1361.80
#2021-08-02|1361.60
#2021-08-03|1368.33
#2021-08-04|1357.42
#2021-08-05|1358.54
#2021-08-06|1359.18
#2021-08-09|1355.65
#2021-08-10|1359.72
#2021-08-11|1367.18
#2021-08-12|1367.82
#2021-08-13|1369.54
#2021-08-16|1368.64
#2021-08-17|1369.85
#2021-08-18|1354.77
#2021-08-19|1361.22
#2021-08-20|1373.00
#2021-08-23|1378.03
#2021-08-24|1377.09
#2021-08-25|1375.65
#2021-08-26|1366.38
#2021-08-27|1372.15
#2021-08-30|1376.33
#2021-08-31|1382.45
#2021-09-01|1385.64
#2021-09-02|1393.83
#2021-09-03|1389.72
#2021-09-06|1389.72
#2021-09-07|1373.06
#2021-09-08|1371.96
#2021-09-09|1361.38
#2021-09-10|1351.78
#2021-09-13|1360.07
#2021-09-14|1327.46
#2021-09-15|1336.00
#2021-09-16|1335.91
#2021-09-17|1330.73
#2021-09-20|1315.46
#2021-09-21|1306.26
#2021-09-22|1311.63
#2021-09-23|1322.42
#2021-09-24|1319.42
#2021-09-27|1317.61
#2021-09-28|1298.91
#2021-09-29|1308.04
#2021-09-30|1297.37
#2021-10-01|1312.14
#2021-10-04|1303.87
#2021-10-05|1309.25
#2021-10-06|1306.89
#2021-10-07|1311.44
#2021-10-08|1285.59
#2021-10-11|1257.99
#2021-10-12|1246.10
#2021-10-13|1251.17
#2021-10-14|1272.22
#2021-10-15|1268.36
#2021-10-18|1263.58
#2021-10-19|1278.92
#2021-10-20|1296.77
#2021-10-21|1285.75
#2021-10-22|1277.96
#2021-10-25|1274.96
#2021-10-26|1277.36
#2021-10-27|1266.20
#2021-10-28|1267.11
#2021-10-29|1254.43
#2021-11-01|1261.90
#2021-11-02|1275.98
#2021-11-03|1287.24
#2021-11-04|1273.19
#2021-11-05|1283.25
#2021-11-08|1279.11
#2021-11-09|1280.83
#2021-11-10|1285.96
#2021-11-11|1276.72
#2021-11-12|1276.61
#2021-11-15|1277.64
#2021-11-16|1273.10
#2021-11-17|1269.41
#2021-11-18|1244.92
#2021-11-19|1231.83
#2021-11-22|1239.53
#2021-11-23|1248.05
#2021-11-24|1246.54
#2021-11-25|1246.54
#2021-11-26|1233.89
#2021-11-29|1237.75
#2021-11-30|1202.02
#2021-12-01|1183.40
#2021-12-02|1221.79
#2021-12-03|1230.48
#2021-12-06|1235.78
#2021-12-07|1226.10
#2021-12-08|1218.47
#2021-12-09|1207.43
#2021-12-10|1219.42
#2021-12-13|1209.14
#2021-12-14|1213.08
#2021-12-15|1219.17
#2021-12-16|1246.96
#2021-12-17|1255.97
#2021-12-20|1252.83
#2021-12-21|1263.35
#2021-12-22|1268.17
#2021-12-23|1278.99
#2021-12-24|1278.99
#2021-12-27|1287.35
#2021-12-28|1289.25
#2021-12-29|1288.24
#2021-12-30|1287.14
#2021-12-31|1279.92
#2022-01-03|1287.26
#2022-01-04|1277.87
#2022-01-05|1272.03
#2022-01-06|1275.46
#2022-01-07|1267.97
#2022-01-10|1270.43
#2022-01-11|1279.82
#2022-01-12|1277.17
#2022-01-13|1274.73
#2022-01-14|1274.15
#2022-01-17|1274.15
#2022-01-18|1253.38
#2022-01-19|1247.47
#2022-01-20|1236.08
#2022-01-21|1217.48
#2022-01-24|1223.65
#2022-01-25|1212.43
#2022-01-26|1175.07
#2022-01-27|1170.55
#2022-01-28|1208.19
#2022-01-31|1218.32
#2022-02-01|1211.29
#2022-02-02|1219.03
#2022-02-03|1218.14
#2022-02-04|1212.60
#2022-02-07|1209.16
#2022-02-08|1213.88
#2022-02-09|1234.78
#2022-02-10|1212.08
#2022-02-11|1196.78
#2022-02-14|1191.59
#2022-02-15|1209.63
#2022-02-16|1206.92
#2022-02-17|1197.46
#2022-02-18|1199.92
#2022-02-21|1199.92
#2022-02-22|1194.61
#2022-02-23|1165.14
#2022-02-24|1174.75
#2022-02-25|1204.69
#2022-02-28|1196.03
#2022-03-01|1183.45
#2022-03-02|1195.16
#2022-03-03|1197.51
#2022-03-04|1196.59
#2022-03-07|1179.52
#2022-03-08|1160.68
#2022-03-09|1175.67
#2022-03-10|1167.54
#2022-03-11|1163.07
#2022-03-14|1154.14
#2022-03-15|1171.31
#2022-03-16|1180.29
#2022-03-17|1186.62
#2022-03-18|1183.38
#2022-03-21|1179.70
#2022-03-22|1186.33
#2022-03-23|1170.24
#2022-03-24|1176.56
#2022-03-25|1184.29
#2022-03-28|1190.77
#2022-03-29|1200.85
#2022-03-30|1203.07
#2022-03-31|1186.12
#2022-04-01|1202.02
#2022-04-04|1211.62
#2022-04-05|1201.91
#2022-04-06|1199.98
#2022-04-07|1192.22
#2022-04-08|1198.53
#2022-04-11|1201.65
#2022-04-12|1192.20
#2022-04-13|1207.55
#2022-04-14|1194.06
#2022-04-15|1194.06
#2022-04-18|1180.16
#2022-04-19|1200.43
#2022-04-20|1198.00
#2022-04-21|1192.54
#2022-04-22|1150.94
#2022-04-25|1150.11
#2022-04-26|1121.52
#2022-04-27|1106.37
#2022-04-28|1102.75
#2022-04-29|1056.29
#2022-05-02|1072.53
#2022-05-03|1075.78
#2022-05-04|1110.55
#2022-05-05|1085.58
#2022-05-06|1079.01
#2022-05-09|1064.54
#2022-05-10|1068.07
#2022-05-11|1054.32
#2022-05-12|1068.98
#2022-05-13|1087.57
#2022-05-16|1087.98
#2022-05-17|1109.93
#2022-05-18|1084.78
#2022-05-19|1058.67
#2022-05-20|1068.32
#2022-05-23|1081.45
#2022-05-24|1086.76
#2022-05-25|1099.71
#2022-05-26|1112.84
#2022-05-27|1124.45
#2022-05-30|1124.45
#2022-05-31|1118.16
#2022-06-01|1113.27
#2022-06-02|1119.51
#2022-06-03|1104.63
#2022-06-06|1102.09
#2022-06-07|1110.31
#2022-06-08|1104.08
#2022-06-09|1085.19
#2022-06-10|1068.82
#2022-06-13|1034.35
#2022-06-14|1026.83
#2022-06-15|1036.52
#2022-06-16|1004.89
#2022-06-17|1023.02
#2022-06-20|1023.02
#2022-06-21|1040.94
#2022-06-22|1046.81
#2022-06-23|1058.43
#2022-06-24|1070.17
#2022-06-27|1067.22
#2022-06-28|1049.44
#2022-06-29|1054.60
#2022-06-30|1052.72
#2022-07-01|1070.28
#2022-07-04|1070.28
#2022-07-05|1066.31
#2022-07-06|1067.67
#2022-07-07|1068.75
#2022-07-08|1064.11
#2022-07-11|1053.25
#2022-07-12|1056.68
#2022-07-13|1055.26
#2022-07-14|1050.11
#2022-07-15|1069.59
#2022-07-18|1059.19
#2022-07-19|1079.70
#2022-07-20|1075.31
#2022-07-21|1061.24
#2022-07-22|1040.57
#2022-07-25|1042.19
#2022-07-26|1038.68
#2022-07-27|1055.56
#2022-07-28|1042.49
#2022-07-29|1034.52
#2022-08-01|1035.55
#2022-08-02|1030.12
#2022-08-03|1045.02
#2022-08-04|1044.52
#2022-08-05|1039.76
#2022-08-08|1035.35
#2022-08-09|1028.67
#2022-08-10|1042.01
#2022-08-11|1044.11
#2022-08-12|1059.00
#2022-08-15|1064.45
#2022-08-16|1068.37
#2022-08-17|1052.79
#2022-08-18|1057.34
#2022-08-19|1054.43
#2022-08-22|1032.64
#2022-08-23|1024.09
#2022-08-24|1024.25
#2022-08-25|1034.12
#2022-08-26|1011.12
#2022-08-29|1005.80
#2022-08-30| 996.25
#2022-08-31| 989.30
#2022-09-01| 994.54
#2022-09-02| 976.81
#2022-09-05| 976.81
#2022-09-06| 963.85
#2022-09-07| 973.89
#2022-09-08| 972.69
#2022-09-09| 989.95
#2022-09-12| 999.89
#2022-09-13| 957.21
#2022-09-14| 960.42
#2022-09-15| 951.28
#2022-09-16| 951.90
#2022-09-19| 951.48
#2022-09-20| 936.89
#2022-09-21| 915.02
#2022-09-22| 907.73
#2022-09-23| 893.33
#2022-09-26| 878.43
#2022-09-27| 876.50
#2022-09-28| 895.39
#2022-09-29| 877.80
#2022-09-30| 862.56
#2022-10-03| 893.49
#2022-10-04| 910.18
#2022-10-05| 904.51
#2022-10-06| 884.45
#2022-10-07| 860.70
#2022-10-10| 854.67
#2022-10-11| 843.67
#2022-10-12| 835.05
#2022-10-13| 859.33
#2022-10-14| 849.84
#2022-10-17| 871.56
#2022-10-18| 878.42
#2022-10-19| 871.71
#2022-10-20| 882.78
#2022-10-21| 886.05
#2022-10-24| 902.62
#2022-10-25| 917.55
#2022-10-26| 920.02
#2022-10-27| 925.30
#2022-10-28| 953.59
#2022-10-31| 948.25
#2022-11-01| 948.79
#2022-11-02| 938.04
#2022-11-03| 922.55
#2022-11-04| 935.59
#2022-11-07| 940.32
#2022-11-08| 946.46
#2022-11-09| 932.55
#2022-11-10| 964.46
#2022-11-11| 967.34
#2022-11-14| 966.77
#2022-11-15| 966.08
#2022-11-16| 960.98
#2022-11-17| 974.66
#2022-11-18| 985.04
#2022-11-21| 981.78
#2022-11-22| 997.74
#2022-11-23|1000.38
#2022-11-24|1000.38
#2022-11-25|1001.89
#2022-11-28| 990.50
#2022-11-29| 991.81
#2022-11-30|1016.12
#2022-12-01|1011.70
#2022-12-02|1006.36
#2022-12-05| 989.16
#2022-12-06| 981.03
#2022-12-07| 980.07
#2022-12-08| 982.60
#2022-12-09| 981.77
#2022-12-12| 998.86
#2022-12-13| 999.98
#2022-12-14| 979.22
#2022-12-15| 960.12
#2022-12-16| 953.52
#2022-12-19| 942.89
#2022-12-20| 945.87
#2022-12-21| 957.85
#2022-12-22| 955.75
#2022-12-23| 960.65
#2022-12-26| 960.65
#2022-12-27| 965.24
#2022-12-28| 954.78
#2022-12-29| 967.07
#2022-12-30| 967.65
#2023-01-02| 967.65
#2023-01-03| 977.49
#2023-01-04| 989.27
#2023-01-05| 993.84
#2023-01-06|1016.92
#2023-01-09|1009.45
#2023-01-10|1020.44
#2023-01-11|1019.97
#2023-01-12|1027.67
#2023-01-13|1029.49
#2023-01-16|1029.49
#2023-01-17|1017.75
#2023-01-18| 999.42
#2023-01-19| 993.62
#2023-01-20|1007.24
#2023-01-23|1013.85
#2023-01-24|1017.41
#2023-01-25|1032.80
#2023-01-26|1034.26
#2023-01-27|1029.61
#2023-01-30|1027.98
#2023-01-31|1037.86
#2023-02-01|1044.92
#2023-02-02|1055.76
#2023-02-03|1038.22
#2023-02-06|1024.82
#2023-02-07|1023.11
#2023-02-08|1012.90
#2023-02-09| 999.92
#2023-02-10|1008.59
#2023-02-13|1021.21
#2023-02-14|1021.52
#2023-02-15|1029.41
#2023-02-16|1038.40
#2023-02-17|1038.74
#2023-02-20|1038.74
#2023-02-21|1014.51
#2023-02-22|1016.20
#2023-02-23|1009.41
#2023-02-24| 998.72
#2023-02-27|1000.85
#2023-02-28| 995.52
#2023-03-01| 986.61
#2023-03-02| 988.84
#2023-03-03| 997.66
#2023-03-06| 998.69
#2023-03-07| 987.43
#2023-03-08| 986.13
#2023-03-09| 971.65
#2023-03-10| 965.89
#2023-03-13| 964.98
#2023-03-14| 975.29
#2023-03-15| 978.31
#2023-03-16| 986.42
#2023-03-17| 984.22
#2023-03-20| 998.22
#2023-03-21|1003.79
#2023-03-22| 986.71
#2023-03-23| 988.63
#2023-03-24| 995.08
#2023-03-27|1003.17
#2023-03-28| 998.36
#2023-03-29|1011.13
#2023-03-30|1016.05
#2023-03-31|1030.71
#2023-04-03|1034.55
#2023-04-04|1033.12
#2023-04-05|1038.79
#2023-04-06|1029.30
#2023-04-07|1029.30
#2023-04-10|1033.01
#2023-04-11|1031.59
#2023-04-12|1022.85
#2023-04-13|1033.34
#2023-04-14|1028.89
#2023-04-17|1029.60
#2023-04-18|1026.94
#2023-04-19|1010.76
#2023-04-20| 974.93
#2023-04-21| 983.18
#2023-04-24| 975.84
#2023-04-25| 972.05
#2023-04-26| 962.83
#2023-04-27| 998.51
#2023-04-28|1008.28
#2023-05-01|1007.76
#2023-05-02| 981.47
#2023-05-03| 977.57
#2023-05-04| 968.91
#2023-05-05| 977.70
#2023-05-08| 979.43
#2023-05-09| 970.55
#2023-05-10| 974.73
#2023-05-11| 974.77
#2023-05-12| 976.60
#2023-05-15| 975.03
#2023-05-16| 962.24
#2023-05-17| 968.90
#2023-05-18| 976.03
#2023-05-19| 977.75
#2023-05-22| 979.15
#2023-05-23| 970.18
#2023-05-24| 961.15
#2023-05-25| 947.70
#2023-05-26| 963.49
#2023-05-29| 963.49
#2023-05-30| 966.06
#2023-05-31| 965.78
#2023-06-01| 967.50
#2023-06-02| 954.01
#2023-06-05| 959.95
#2023-06-06| 954.46
#2023-06-07| 964.87
#2023-06-08| 969.75
#2023-06-09| 966.82
#2023-06-12| 977.14
#2023-06-13| 976.64
#2023-06-14| 978.33
#2023-06-15| 993.69
#2023-06-16| 989.59
#2023-06-19| 989.59
#2023-06-20| 976.01
#2023-06-21| 970.22
#2023-06-22| 971.85
#2023-06-23| 959.95
#2023-06-26| 970.12
#2023-06-27| 987.52
#2023-06-28| 990.32
#2023-06-29| 995.93
#2023-06-30|1003.42
#2023-07-03|1006.16
#2023-07-04|1006.16
#2023-07-05|1004.03
#2023-07-06| 997.51
#2023-07-07| 989.89
#2023-07-10| 988.30
#2023-07-11| 995.28
#2023-07-12| 990.79
#2023-07-13| 995.20
#2023-07-14| 974.78
#2023-07-17| 957.52
#2023-07-18| 967.31
#2023-07-19| 993.09
#2023-07-20| 996.11
#2023-07-21| 998.26
#2023-07-24|1004.69
#2023-07-25|1007.45
#2023-07-26|1000.32
#2023-07-27|1002.47
#2023-07-28| 998.55
#2023-07-31|1000.03
#2023-08-01|1008.41
#2023-08-02|1003.44
#2023-08-03|1002.74
#2023-08-04| 993.59
#2023-08-07| 999.73
#2023-08-08|1000.71
#2023-08-09|1001.21
#2023-08-10|1007.70
#2023-08-11|1013.72
#2023-08-14|1018.23
#2023-08-15|1014.52
#2023-08-16|1008.58
#2023-08-17|1012.22
#2023-08-18|1010.65
#2023-08-21|1012.95
#2023-08-22|1013.16
#2023-08-23|1016.43
#2023-08-24|1006.08
#2023-08-25|1010.71
#2023-08-28|1021.31
#2023-08-29|1042.28
#2023-08-30|1044.13
#2023-08-31|1049.54
#2023-09-01|1044.27
#2023-09-04|1044.27
#2023-09-05|1029.55
#2023-09-06|1031.50
#2023-09-07|1027.98
#2023-09-08|1026.42
#2023-09-11|1034.22
#2023-09-12|1030.03
#2023-09-13|1030.33
#2023-09-14|1042.14
#2023-09-15|1035.18
#2023-09-18|1036.01
#2023-09-19|1035.26
#2023-09-20|1034.74
#2023-09-21|1018.16
#2023-09-22|1015.45
#2023-09-25|1011.48
#2023-09-26|1000.63
#2023-09-27|1001.63
#2023-09-28|1010.70
#2023-09-29|1006.61
#2023-10-02|1004.67
#2023-10-03| 993.88
#2023-10-04| 992.03
#2023-10-05| 990.45
#2023-10-06| 990.37
#2023-10-09|1005.22
#2023-10-10|1011.21
#2023-10-11|1006.52
#2023-10-12| 998.71
#2023-10-13| 995.23
#2023-10-16|1007.54
#2023-10-17|1008.43
#2023-10-18| 997.36
#2023-10-19| 995.45
#2023-10-20| 990.00
#2023-10-23| 983.03
#2023-10-24|1011.16
#2023-10-25| 996.14
#2023-10-26| 970.94
#2023-10-27| 961.28
#2023-10-30| 978.30
#2023-10-31|1000.16
#2023-11-01|1010.27
#2023-11-02|1024.51
#2023-11-03|1036.72
#2023-11-06|1031.61
#2023-11-07|1030.38
#2023-11-08|1024.35
#2023-11-09|1015.23
#2023-11-10|1023.38
#2023-11-13|1020.04
#2023-11-14|1030.92
#2023-11-15|1037.14
#2023-11-16|1014.24
#2023-11-17|1014.10
#2023-11-20|1024.63
#2023-11-21|1022.55
#2023-11-22|1025.14
#2023-11-23|1025.14
#2023-11-24|1028.19
#2023-11-27|1023.14
#2023-11-28|1022.28
#2023-11-29|1025.64
#2023-11-30|1034.67
#2023-12-01|1040.54
#2023-12-04|1038.93
#2023-12-05|1033.63
#2023-12-06|1030.36
#2023-12-07|1039.09
#2023-12-08|1038.87
#2023-12-11|1044.63
#2023-12-12|1041.84
#2023-12-13|1048.19
#2023-12-14|1055.08
#2023-12-15|1051.14
#2023-12-18|1056.65
#2023-12-19|1056.61
#2023-12-20|1045.44
#2023-12-21|1047.56
#2023-12-22|1051.19
#2023-12-25|1051.19
#2023-12-26|1053.92
#2023-12-27|1055.25
#2023-12-28|1059.08
#2023-12-29|1059.25
#2024-01-01|1059.25
#2024-01-02|1067.29
#2024-01-03|1065.23
#2024-01-04|1059.52
#2024-01-05|1068.06
#2024-01-08|1078.31
#2024-01-09|1065.87
#2024-01-10|1069.57
#2024-01-11|1058.34
#2024-01-12|1062.01
#2024-01-15|1062.01
#2024-01-16|1067.63
#2024-01-17|1058.85
#2024-01-18|1066.70
#2024-01-19|1081.15
#2024-01-22|1086.70
#2024-01-23|1104.30
#2024-01-24|1090.35
#2024-01-25|1111.40
#2024-01-26|1117.13
#2024-01-29|1118.71
#2024-01-30|1124.22
#2024-01-31|1108.27
#2024-02-01|1117.69
#2024-02-02|1100.62
#2024-02-05|1089.46
#2024-02-06|1082.90
#2024-02-07|1069.94
#2024-02-08|1058.77
#2024-02-09|1067.46
#2024-02-12|1071.39
#2024-02-13|1058.00
#2024-02-14|1061.83
#2024-02-15|1060.68
#2024-02-16|1047.95
#2024-02-19|1047.95
#2024-02-20|1048.98
#2024-02-21|1052.83
#2024-02-22|1055.09
#2024-02-23|1058.08
#2024-02-26|1051.63
#2024-02-27|1054.26
#2024-02-28|1054.35
#2024-02-29|1060.00
#2024-03-01|1065.89
#2024-03-04|1061.94
#2024-03-05|1063.94
#2024-03-06|1066.03
#2024-03-07|1057.55
#2024-03-08|1061.77
#2024-03-11|1075.23
#2024-03-12|1074.17
#2024-03-13|1076.24
#2024-03-14|1068.30
#2024-03-15|1059.89
#2024-03-18|1070.43
#2024-03-19|1068.77
#2024-03-20|1075.10
#2024-03-21|1080.00
#2024-03-22|1076.12
#2024-03-25|1078.73
#2024-03-26|1074.90
#2024-03-27|1084.97
#2024-03-28|1090.13
#2024-03-29|1090.13
#2024-04-01|1087.61
#2024-04-02|1078.99
#2024-04-03|1079.78
#2024-04-04|1067.04
#2024-04-05|1067.69
#2024-04-08|1062.98
#2024-04-09|1060.90
#2024-04-10|1047.10
#2024-04-11|1050.05
#2024-04-12|1028.15
#2024-04-15|1024.19
#2024-04-16|1018.56
#2024-04-17|1016.61
#2024-04-18|1024.13
#2024-04-19|1028.84
#2024-04-22|1020.10
#2024-04-23|1029.88
#2024-04-24|1032.20
#2024-04-25|1020.00
#2024-04-26|1024.03
#2024-04-29|1030.61
#2024-04-30|1015.03
#2024-05-01|1014.45
#2024-05-02|1015.29
#2024-05-03|1025.97
#2024-05-06|1028.82
#2024-05-07|1029.35
#2024-05-08|1042.80
#2024-05-09|1043.04
#2024-05-10|1057.81
#2024-05-13|1061.23
#2024-05-14|1064.47
#2024-05-15|1069.92
#2024-05-16|1062.86
#2024-05-17|1061.37
#2024-05-20|1057.62
#2024-05-21|1051.78
#2024-05-22|1055.50
#2024-05-23|1041.53
#2024-05-24|1044.71
#2024-05-27|1044.71
#2024-05-28|1040.52
#2024-05-29|1035.14
#2024-05-30|1050.68
#2024-05-31|1069.89
#2024-06-03|1064.45
#2024-06-04|1074.51
#2024-06-05|1067.91
#2024-06-06|1067.76
#2024-06-07|1061.54
#2024-06-10|1057.29
#2024-06-11|1056.31
#2024-06-12|1048.02
#2024-06-13|1053.11
#2024-06-14|1051.56
#2024-06-17|1057.19
#2024-06-18|1061.63
#2024-06-19|1061.63
#2024-06-20|1071.08
#2024-06-21|1080.00
#2024-06-24|1084.12
#2024-06-25|1086.60
#2024-06-26|1082.65
#2024-06-27|1090.52
#2024-06-28|1100.97
#2024-07-01|1101.30
#2024-07-02|1097.12
#2024-07-03|1096.00
#2024-07-04|1096.00
#2024-07-05|1095.52
#2024-07-08|1092.82
#2024-07-09|1089.99
#2024-07-10|1090.37
#2024-07-11|1095.04
#2024-07-12|1103.04
#2024-07-15|1104.65
#2024-07-16|1114.65
#2024-07-17|1122.77
#2024-07-18|1115.37
#2024-07-19|1107.53
#2024-07-22|1087.23
#2024-07-23|1078.68
#2024-07-24|1081.18
#2024-07-25|1080.48
#2024-07-26|1099.40
#2024-07-29|1106.34
#2024-07-30|1105.39
#2024-07-31|1129.08
#2024-08-01|1122.36
#2024-08-02|1112.51
#2024-08-05|1084.93
#2024-08-06|1095.08
#2024-08-07|1092.06
#2024-08-08|1111.97
#2024-08-09|1111.47
#2024-08-12|1104.31
#2024-08-13|1115.08
#2024-08-14|1118.24
#2024-08-15|1129.03
#2024-08-16|1138.58
#2024-08-19|1146.80
#2024-08-20|1146.91
#2024-08-21|1148.75
#2024-08-22|1142.17
#2024-08-23|1155.59
#2024-08-26|1158.24
#2024-08-27|1160.09
#2024-08-28|1153.03
#2024-08-29|1152.59
#2024-08-30|1159.19
#2024-09-02|1159.19
#2024-09-03|1157.95
#2024-09-04|1145.64
#2024-09-05|1147.15
#2024-09-06|1136.70
#2024-09-09|1155.75
#2024-09-10|1160.77
#2024-09-11|1165.64
#2024-09-12|1181.06
#2024-09-13|1188.73
#2024-09-16|1203.48
#2024-09-17|1190.46
#2024-09-18|1188.10
#2024-09-19|1197.99
#2024-09-20|1204.91
#2024-09-23|1211.24
#2024-09-24|1219.70
#2024-09-25|1216.71
#2024-09-26|1220.21
#2024-09-27|1227.50
#2024-09-30|1231.93
#2024-10-01|1231.75
#2024-10-02|1233.49
#2024-10-03|1225.77
#2024-10-04|1229.09
#2024-10-07|1220.54
#2024-10-08|1231.28
#2024-10-09|1243.38
#2024-10-10|1230.08
#2024-10-11|1239.03
#2024-10-14|1244.25
#2024-10-15|1243.02
#2024-10-16|1262.80
#2024-10-17|1264.19
#2024-10-18|1264.64
#2024-10-21|1254.27
#2024-10-22|1242.74
#2024-10-23|1255.88
#2024-10-24|1255.28
#2024-10-25|1244.10
#2024-10-28|1245.11
#2024-10-29|1249.04
#2024-10-30|1243.87
#2024-10-31|1249.41
#2024-11-01|1254.05
#2024-11-04|1250.36
#2024-11-05|1261.11
#2024-11-06|1296.73
#2024-11-07|1288.35
#2024-11-08|1288.19
#2024-11-11|1291.75
#2024-11-12|1288.83
#2024-11-13|1296.59
#2024-11-14|1280.10
#2024-11-15|1274.56
#2024-11-18|1279.32
#2024-11-19|1270.39
#2024-11-20|1281.44
#2024-11-21|1294.47
#2024-11-22|1307.10
#2024-11-25|1306.03
#2024-11-26|1316.40
#2024-11-27|1315.56
#2024-11-28|1315.56
#2024-11-29|1319.37
#2024-12-02|1314.67
#2024-12-03|1323.65
#2024-12-04|1315.02
#2024-12-05|1321.41
#2024-12-06|1321.34
#2024-12-09|1273.86
#2024-12-10|1280.01
#2024-12-11|1279.76
#2024-12-12|1283.87
#2024-12-13|1283.56
#2024-12-16|1260.29
#2024-12-17|1251.94
#2024-12-18|1232.92
#2024-12-19|1228.49
#2024-12-20|1241.68
#2024-12-23|1243.95
#2024-12-24|1252.50
#2024-12-25|1252.50
#2024-12-26|1253.62
#2024-12-27|1246.70
#2024-12-30|1234.23
#2024-12-31|1238.26
#2025-01-01|1238.26
#2025-01-02|1238.53
#2025-01-03|1239.56
#2025-01-06|1227.83
#2025-01-07|1218.58
#2025-01-08|1224.42
#2025-01-09|1224.42
#2025-01-10|1200.58
#2025-01-13|1203.57
#2025-01-14|1211.50
#2025-01-15|1216.49
#2025-01-16|1217.61
#2025-01-17|1229.06
#2025-01-20|1229.06
#2025-01-21|1240.14
#2025-01-22|1243.17
#2025-01-23|1252.84
#2025-01-24|1260.17
#2025-01-27|1262.98
#2025-01-28|1261.06
#2025-01-29|1266.05
#2025-01-30|1241.92
#2025-01-31|1241.58
#2025-02-03|1251.98
#2025-02-04|1254.15
#2025-02-05|1272.93
#2025-02-06|1277.44
#2025-02-07|1275.34
#2025-02-10|1287.95
#2025-02-11|1296.40
#2025-02-12|1294.77
#2025-02-13|1316.28
#2025-02-14|1323.42
#2025-02-17|1323.42
#2025-02-18|1322.11
#2025-02-19|1331.71
#2025-02-20|1332.98
#2025-02-21|1330.65
#2025-02-24|1333.64
#2025-02-25|1338.37
#2025-02-26|1325.07
#2025-02-27|1329.61
#2025-02-28|1344.16
#2025-03-03|1348.05
#2025-03-04|1318.99
#2025-03-05|1323.99
#2025-03-06|1336.05
#2025-03-07|1359.67
#2025-03-10|1343.76
#2025-03-11|1297.46
#2025-03-12|1284.57
#2025-03-13|1288.50
#2025-03-14|1300.02
#2025-03-17|1310.70
#2025-03-18|1310.21
#2025-03-19|1315.28
#2025-03-20|1313.24
#2025-03-21|1316.29
#2025-03-24|1326.37
#2025-03-25|1330.84
#2025-03-26|1338.92
#2025-03-27|1344.55
#2025-03-28|1332.56
#2025-03-31|1341.64
#2025-04-01|1345.57
#2025-04-02|1341.02
#2025-04-03|1309.61
#2025-04-04|1224.16
#2025-04-07|1227.43
#2025-04-08|1211.07
#2025-04-09|1272.98
#2025-04-10|1251.38
#2025-04-11|1265.32
#2025-04-14|1279.00
#2025-04-15|1285.73
#2025-04-16|1257.25
#2025-04-17|1264.38
#2025-04-18|1264.38
#2025-04-21|1229.75
#2025-04-22|1249.31
#2025-04-23|1258.77
#2025-04-24|1267.80
#2025-04-25|1255.14
#2025-04-28|1265.15
#2025-04-29|1279.87
#2025-04-30|1298.42
#2025-05-01|1300.75
#2025-05-02|1310.50
#2025-05-05|1308.41
#2025-05-06|1322.72
#2025-05-07|1315.59
#2025-05-08|1307.21
#2025-05-09|1306.48
#2025-05-12|1316.11
#2025-05-13|1317.13
#2025-05-14|1312.96
#2025-05-15|1346.06
#2025-05-16|1353.05
#2025-05-19|1358.53
#2025-05-20|1351.68
#2025-05-21|1337.92
#2025-05-22|1329.75
#2025-05-23|1329.11
#2025-05-26|1329.11
#2025-05-27|1338.26
#2025-05-28|1333.16
#2025-05-29|1317.93
#2025-05-30|1327.14
#2025-06-02|1337.09
#2025-06-03|1346.96
#2025-06-04|1336.53
#2025-06-05|1341.01
#2025-06-06|1359.96
#2025-06-09|1349.85
#2025-06-10|1355.22
#2025-06-11|1341.64
#2025-06-12|1343.77
#2025-06-13|1328.80
#2025-06-16|1336.12
#2025-06-17|1313.27
#2025-06-18|1314.51
#2025-06-19|1314.51
#2025-06-20|1315.72
#2025-06-23|1340.53
#2025-06-24|1357.30
#2025-06-25|1353.24
#2025-06-26|1365.62
#2025-06-27|1367.69
#2025-06-30|1392.14
#2025-07-01|1394.55
#2025-07-02|1383.67
#2025-07-03|1393.71
#2025-07-04|1393.71
#2025-07-07|1381.46
#2025-07-08|1382.96
#2025-07-09|1381.40
#2025-07-10|1368.50
#2025-07-11|1356.10
#2025-07-14|1360.98
#2025-07-15|1345.55
#2025-07-16|1348.56
#2025-07-17|1358.64
#2025-07-18|1355.67
#2025-07-21|1375.01
#2025-07-22|1376.50
#2025-07-23|1388.81
#2025-07-24|1395.15
#2025-07-25|1378.79
#2025-07-28|1368.13
#2025-07-29|1365.26
#2025-07-30|1372.23
#2025-07-31|1373.59
#2025-08-01|1357.86
#2025-08-04|1371.57
#2025-08-05|1361.03
#2025-08-06|1392.79
#2025-08-07|1404.65
#2025-08-08|1416.93
#2025-08-11|1412.77
#2025-08-12|1432.49
#2025-08-13|1428.96
#2025-08-14|1420.42
#2025-08-15|1417.46
#2025-08-18|1423.81
#2025-08-19|1422.06
#2025-08-20|1422.86
#2025-08-21|1425.89
#2025-08-22|1420.98
#2025-08-25|1417.04
#2025-08-26|1418.23
#2025-08-27|1425.90
#2025-08-28|1431.29
#2025-08-29|1437.36
#2025-09-01|1437.36
#2025-09-02|1430.36
#2025-09-03|1427.27
#2025-09-04|1443.70
#2025-09-05|1442.28
#2025-09-08|1422.69
#2025-09-09|1431.51
#2025-09-10|1443.85
#2025-09-11|1453.18
#2025-09-12|1425.88
#2025-09-15|1433.29
#2025-09-16|1422.28
#2025-09-17|1433.82
#2025-09-18|1432.79
#2025-09-19|1432.01
#2025-09-22|1421.57
#2025-09-23|1422.56
#2025-09-24|1410.81
#2025-09-25|1413.27
#2025-09-26|1412.26
#2025-09-29|1411.40
#2025-09-30|1423.89
#2025-10-01|1420.67
#2025-10-02|1401.92
#2025-10-03|1407.79
#2025-10-06|1396.66
#2025-10-07|1392.98
#2025-10-08|1418.46
#2025-10-09|1411.02
#2025-10-10|1385.07
#2025-10-13|1372.18
#2025-10-14|1383.08
#2025-10-15|1386.04
#2025-10-16|1383.14
#2025-10-17|1388.63
#2025-10-20|1396.11
#2025-10-21|1392.41
#2025-10-22|1378.71
#2025-10-23|1365.69
#2025-10-24|1373.56
#2025-10-27|1392.33
#2025-10-28|1397.89
#2025-10-29|1391.08
#2025-10-30|1373.05
#2025-10-31|1377.20
#2025-11-03|1365.11
#2025-11-04|1351.75
#2025-11-05|1339.47
#2025-11-06|1320.30
#2025-11-07|1328.63
#2025-11-10|1334.95
#2025-11-11|1342.46
#2025-11-12|1359.12
#2025-11-13|1366.64
#2025-11-14|1367.23
#2025-11-17|1355.83
#2025-11-18|1349.63
#2025-11-19|1347.48
#2025-11-20|1320.90
#2025-11-21|1331.09
#2025-11-24|1327.55
#2025-11-25|1337.09
#2025-11-26|1340.37
#2025-11-27|1340.37
#2025-11-28|1354.18
#2025-12-01|1339.57
#2025-12-02|1346.32
#2025-12-03|1349.81
#2025-12-04|1356.09
#2025-12-05|1362.78
#2025-12-08|1356.34
#2025-12-09|1350.83
#2025-12-10|1357.85
#2025-12-11|1360.72
#2025-12-12|1338.82
#2025-12-15|1342.36
#2025-12-16|1345.03
#2025-12-17|1338.19
#2025-12-18|1344.82
#2025-12-19|1354.95
#2025-12-22|1357.80
#2025-12-23|1362.28
#2025-12-24|1365.52
#2025-12-25|1365.52
#2025-12-26|1367.70
#2025-12-29|1372.18
#2025-12-30|1372.51
#2025-12-31|1366.72
#2026-01-01|1366.72
#2026-01-02|1362.88
#2026-01-05|1368.72
#2026-01-06|1357.49
#2026-01-07|1344.16
#2026-01-08|1335.86
#2026-01-09|1338.55
#2026-01-12|1336.00
#2026-01-13|1335.37
#2026-01-14|1331.48
#2026-01-15|1342.38
#2026-01-16|1336.40
#2026-01-19|1336.40
#2026-01-20|1321.33
#2026-01-21|1324.00
#2026-01-22|1351.42
#2026-01-23|1350.42
#2026-01-26|1370.91
#2026-01-27|1375.17
#2026-01-28|1394.18
#2026-01-29|1405.66
#2026-01-30|1433.82
#2026-02-02|1439.81
#2026-02-03|1472.50
#2026-02-04|1459.67
#2026-02-05|1461.58
#2026-02-06|1484.64
#2026-02-09|1507.30
#2026-02-10|1516.12
#2026-02-11|1532.85
#2026-02-12|1482.77
#2026-02-13|1503.55
#2026-02-16|1503.55
#2026-02-17|1503.49
#2026-02-18|1490.66
#2026-02-19|1493.92
#2026-02-20|1495.99
#2026-02-23|1494.96
#2026-02-24|1501.76
#2026-02-25|1499.12
#2026-02-26|1482.51
#2026-02-27|1509.36
#2026-03-02|1504.61
#2026-03-03|1506.67
#2026-03-04|1544.66
#2026-03-05|1535.45
#2026-03-06|1516.94
#2026-03-09|1493.39
#2026-03-10|1509.45
#2026-03-11|1499.57
#2026-03-12|1490.31
#2026-03-13|1502.59
#2026-03-16|1508.21
#2026-03-17|1506.35
#2026-03-18|1480.97
#2026-03-19|1491.95
#2026-03-20|1484.47
#2026-03-23|1507.40
#2026-03-24|1520.75
#2026-03-25|1528.43
#2026-03-26|1500.77
#2026-03-27|1483.89
#2026-03-30|1456.20
#2026-03-31|1476.12
#2026-04-01|1472.30
#2026-04-02|1489.96
#2026-04-03|1489.96
#2026-04-06|1487.15
#2026-04-07|1498.66
#2026-04-08|1529.68
#2026-04-09|1521.50
#2026-04-10|1506.63
#2026-04-13|1501.32