Table Data - Nasdaq US Telecommunications Large Mid Cap Net Total Return Index
| Title | Nasdaq US Telecommunications Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB15LMN |
| 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 2026-05-14 |
| Last Updated | 2026-05-15 10:57 AM CDT |
| Notes | For more information about this series, see: NQUSB15LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 847.05 |
| 2001-04-02 | 838.83 |
| 2001-04-03 | 810.18 |
| 2001-04-04 | 814.27 |
| 2001-04-05 | 842.02 |
| 2001-04-06 | 823.70 |
| 2001-04-09 | 831.93 |
| 2001-04-10 | 852.58 |
| 2001-04-11 | 843.74 |
| 2001-04-12 | 850.08 |
| 2001-04-13 | . |
| 2001-04-16 | 856.90 |
| 2001-04-17 | 866.44 |
| 2001-04-18 | 868.29 |
| 2001-04-19 | 872.42 |
| 2001-04-20 | 857.01 |
| 2001-04-23 | 845.16 |
| 2001-04-24 | 847.85 |
| 2001-04-25 | 869.14 |
| 2001-04-26 | 872.96 |
| 2001-04-27 | 888.98 |
| 2001-04-30 | 880.08 |
| 2001-05-01 | 905.56 |
| 2001-05-02 | 899.97 |
| 2001-05-03 | 885.13 |
| 2001-05-04 | 887.68 |
| 2001-05-07 | 901.02 |
| 2001-05-08 | 885.74 |
| 2001-05-09 | 871.83 |
| 2001-05-10 | 871.60 |
| 2001-05-11 | 869.27 |
| 2001-05-14 | 876.21 |
| 2001-05-15 | 876.92 |
| 2001-05-16 | 897.99 |
| 2001-05-17 | 883.53 |
| 2001-05-18 | 892.43 |
| 2001-05-21 | 893.05 |
| 2001-05-22 | 881.63 |
| 2001-05-23 | 866.44 |
| 2001-05-24 | 870.29 |
| 2001-05-25 | 867.70 |
| 2001-05-28 | . |
| 2001-05-29 | 866.63 |
| 2001-05-30 | 852.82 |
| 2001-05-31 | 870.67 |
| 2001-06-01 | 866.83 |
| 2001-06-04 | 866.10 |
| 2001-06-05 | 875.86 |
| 2001-06-06 | 864.10 |
| 2001-06-07 | 855.19 |
| 2001-06-08 | 854.11 |
| 2001-06-11 | 857.76 |
| 2001-06-12 | 855.67 |
| 2001-06-13 | 850.31 |
| 2001-06-14 | 840.08 |
| 2001-06-15 | 827.05 |
| 2001-06-18 | 809.71 |
| 2001-06-19 | 813.14 |
| 2001-06-20 | 817.46 |
| 2001-06-21 | 823.91 |
| 2001-06-22 | 818.60 |
| 2001-06-25 | 811.37 |
| 2001-06-26 | 819.39 |
| 2001-06-27 | 815.52 |
| 2001-06-28 | 832.16 |
| 2001-06-29 | 846.34 |
| 2001-07-02 | 858.42 |
| 2001-07-03 | 857.39 |
| 2001-07-04 | . |
| 2001-07-05 | 852.18 |
| 2001-07-06 | 839.24 |
| 2001-07-09 | 847.31 |
| 2001-07-10 | 861.79 |
| 2001-07-11 | 874.12 |
| 2001-07-12 | 882.98 |
| 2001-07-13 | 877.67 |
| 2001-07-16 | 885.68 |
| 2001-07-17 | 895.53 |
| 2001-07-18 | 890.00 |
| 2001-07-19 | 898.92 |
| 2001-07-20 | 888.66 |
| 2001-07-23 | 870.56 |
| 2001-07-24 | 847.67 |
| 2001-07-25 | 879.11 |
| 2001-07-26 | 888.23 |
| 2001-07-27 | 886.64 |
| 2001-07-30 | 885.25 |
| 2001-07-31 | 878.07 |
| 2001-08-01 | 886.20 |
| 2001-08-02 | 872.79 |
| 2001-08-03 | 863.95 |
| 2001-08-06 | 857.87 |
| 2001-08-07 | 857.64 |
| 2001-08-08 | 842.54 |
| 2001-08-09 | 841.54 |
| 2001-08-10 | 857.35 |
| 2001-08-13 | 857.11 |
| 2001-08-14 | 859.48 |
| 2001-08-15 | 842.47 |
| 2001-08-16 | 848.12 |
| 2001-08-17 | 830.49 |
| 2001-08-20 | 844.50 |
| 2001-08-21 | 833.38 |
| 2001-08-22 | 820.84 |
| 2001-08-23 | 812.40 |
| 2001-08-24 | 822.57 |
| 2001-08-27 | 811.42 |
| 2001-08-28 | 805.55 |
| 2001-08-29 | 801.52 |
| 2001-08-30 | 797.08 |
| 2001-08-31 | 799.19 |
| 2001-09-03 | . |
| 2001-09-04 | 803.72 |
| 2001-09-05 | 801.41 |
| 2001-09-06 | 785.50 |
| 2001-09-07 | 775.10 |
| 2001-09-10 | 805.19 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 798.94 |
| 2001-09-18 | 826.67 |
| 2001-09-19 | 833.10 |
| 2001-09-20 | 833.96 |
| 2001-09-21 | 795.24 |
| 2001-09-24 | 815.36 |
| 2001-09-25 | 845.19 |
| 2001-09-26 | 843.20 |
| 2001-09-27 | 834.25 |
| 2001-09-28 | 847.18 |
| 2001-10-01 | 845.81 |
| 2001-10-02 | 854.43 |
| 2001-10-03 | 846.73 |
| 2001-10-04 | 840.97 |
| 2001-10-05 | 834.02 |
| 2001-10-08 | 841.56 |
| 2001-10-09 | 846.20 |
| 2001-10-10 | 851.86 |
| 2001-10-11 | 836.90 |
| 2001-10-12 | 827.56 |
| 2001-10-15 | 821.02 |
| 2001-10-16 | 812.11 |
| 2001-10-17 | 804.66 |
| 2001-10-18 | 791.69 |
| 2001-10-19 | 794.32 |
| 2001-10-22 | 776.38 |
| 2001-10-23 | 751.49 |
| 2001-10-24 | 752.01 |
| 2001-10-25 | 750.39 |
| 2001-10-26 | 756.45 |
| 2001-10-29 | 753.64 |
| 2001-10-30 | 734.44 |
| 2001-10-31 | 727.79 |
| 2001-11-01 | 740.04 |
| 2001-11-02 | 740.76 |
| 2001-11-05 | 745.86 |
| 2001-11-06 | 743.35 |
| 2001-11-07 | 735.07 |
| 2001-11-08 | 741.18 |
| 2001-11-09 | 746.02 |
| 2001-11-12 | 737.22 |
| 2001-11-13 | 738.15 |
| 2001-11-14 | 741.06 |
| 2001-11-15 | 764.02 |
| 2001-11-16 | 765.62 |
| 2001-11-19 | 767.49 |
| 2001-11-20 | 756.55 |
| 2001-11-21 | 753.15 |
| 2001-11-22 | . |
| 2001-11-23 | 756.82 |
| 2001-11-26 | 759.37 |
| 2001-11-27 | 745.85 |
| 2001-11-28 | 740.91 |
| 2001-11-29 | 743.04 |
| 2001-11-30 | 736.81 |
| 2001-12-03 | 743.00 |
| 2001-12-04 | 744.57 |
| 2001-12-05 | 749.70 |
| 2001-12-06 | 752.85 |
| 2001-12-07 | 739.37 |
| 2001-12-10 | 737.00 |
| 2001-12-11 | 736.05 |
| 2001-12-12 | 734.21 |
| 2001-12-13 | 733.62 |
| 2001-12-14 | 735.11 |
| 2001-12-17 | 755.37 |
| 2001-12-18 | 748.12 |
| 2001-12-19 | 751.37 |
| 2001-12-20 | 758.19 |
| 2001-12-21 | 750.75 |
| 2001-12-24 | 750.09 |
| 2001-12-25 | . |
| 2001-12-26 | 750.02 |
| 2001-12-27 | 759.64 |
| 2001-12-28 | 760.83 |
| 2001-12-31 | 753.05 |
| 2002-01-01 | . |
| 2002-01-02 | 768.27 |
| 2002-01-03 | 779.49 |
| 2002-01-04 | 779.79 |
| 2002-01-07 | 775.06 |
| 2002-01-08 | 773.31 |
| 2002-01-09 | 754.34 |
| 2002-01-10 | 758.94 |
| 2002-01-11 | 756.76 |
| 2002-01-14 | 755.95 |
| 2002-01-15 | 753.68 |
| 2002-01-16 | 742.34 |
| 2002-01-17 | 743.19 |
| 2002-01-18 | 734.74 |
| 2002-01-21 | . |
| 2002-01-22 | 721.53 |
| 2002-01-23 | 734.54 |
| 2002-01-24 | 733.44 |
| 2002-01-25 | 725.63 |
| 2002-01-28 | 731.18 |
| 2002-01-29 | 716.16 |
| 2002-01-30 | 712.12 |
| 2002-01-31 | 723.29 |
| 2002-02-01 | 715.57 |
| 2002-02-04 | 691.23 |
| 2002-02-05 | 681.49 |
| 2002-02-06 | 661.81 |
| 2002-02-07 | 673.98 |
| 2002-02-08 | 688.49 |
| 2002-02-11 | 687.14 |
| 2002-02-12 | 688.03 |
| 2002-02-13 | 692.34 |
| 2002-02-14 | 688.67 |
| 2002-02-15 | 683.49 |
| 2002-02-18 | . |
| 2002-02-19 | 673.75 |
| 2002-02-20 | 690.16 |
| 2002-02-21 | 667.72 |
| 2002-02-22 | 677.13 |
| 2002-02-25 | 695.57 |
| 2002-02-26 | 694.45 |
| 2002-02-27 | 698.05 |
| 2002-02-28 | 698.52 |
| 2002-03-01 | 717.89 |
| 2002-03-04 | 719.40 |
| 2002-03-05 | 712.45 |
| 2002-03-06 | 726.05 |
| 2002-03-07 | 717.63 |
| 2002-03-08 | 712.47 |
| 2002-03-11 | 716.34 |
| 2002-03-12 | 717.73 |
| 2002-03-13 | 715.76 |
| 2002-03-14 | 711.16 |
| 2002-03-15 | 713.85 |
| 2002-03-18 | 715.62 |
| 2002-03-19 | 714.64 |
| 2002-03-20 | 710.40 |
| 2002-03-21 | 705.72 |
| 2002-03-22 | 693.51 |
| 2002-03-25 | 688.27 |
| 2002-03-26 | 691.36 |
| 2002-03-27 | 687.07 |
| 2002-03-28 | 691.70 |
| 2002-03-29 | . |
| 2002-04-01 | 684.40 |
| 2002-04-02 | 682.26 |
| 2002-04-03 | 684.09 |
| 2002-04-04 | 684.61 |
| 2002-04-05 | 677.79 |
| 2002-04-08 | 667.90 |
| 2002-04-09 | 643.05 |
| 2002-04-10 | 649.51 |
| 2002-04-11 | 616.79 |
| 2002-04-12 | 626.49 |
| 2002-04-15 | 617.35 |
| 2002-04-16 | 656.06 |
| 2002-04-17 | 652.90 |
| 2002-04-18 | 641.27 |
| 2002-04-19 | 625.63 |
| 2002-04-22 | 602.36 |
| 2002-04-23 | 604.19 |
| 2002-04-24 | 608.36 |
| 2002-04-25 | 614.39 |
| 2002-04-26 | 603.00 |
| 2002-04-29 | 578.96 |
| 2002-04-30 | 589.16 |
| 2002-05-01 | 613.34 |
| 2002-05-02 | 607.67 |
| 2002-05-03 | 593.51 |
| 2002-05-06 | 583.75 |
| 2002-05-07 | 578.69 |
| 2002-05-08 | 605.17 |
| 2002-05-09 | 593.13 |
| 2002-05-10 | 577.23 |
| 2002-05-13 | 598.28 |
| 2002-05-14 | 614.26 |
| 2002-05-15 | 617.76 |
| 2002-05-16 | 636.16 |
| 2002-05-17 | 630.28 |
| 2002-05-20 | 623.62 |
| 2002-05-21 | 627.91 |
| 2002-05-22 | 630.86 |
| 2002-05-23 | 646.41 |
| 2002-05-24 | 631.17 |
| 2002-05-27 | . |
| 2002-05-28 | 638.48 |
| 2002-05-29 | 629.05 |
| 2002-05-30 | 626.68 |
| 2002-05-31 | 622.35 |
| 2002-06-03 | 607.55 |
| 2002-06-04 | 613.18 |
| 2002-06-05 | 611.52 |
| 2002-06-06 | 593.66 |
| 2002-06-07 | 600.70 |
| 2002-06-10 | 596.96 |
| 2002-06-11 | 582.36 |
| 2002-06-12 | 591.80 |
| 2002-06-13 | 587.54 |
| 2002-06-14 | 577.55 |
| 2002-06-17 | 590.26 |
| 2002-06-18 | 591.00 |
| 2002-06-19 | 563.12 |
| 2002-06-20 | 555.97 |
| 2002-06-21 | 561.56 |
| 2002-06-24 | 553.86 |
| 2002-06-25 | 539.98 |
| 2002-06-26 | 532.99 |
| 2002-06-27 | 542.63 |
| 2002-06-28 | 557.73 |
| 2002-07-01 | 537.79 |
| 2002-07-02 | 525.33 |
| 2002-07-03 | 534.99 |
| 2002-07-04 | . |
| 2002-07-05 | 554.80 |
| 2002-07-08 | 555.93 |
| 2002-07-09 | 541.52 |
| 2002-07-10 | 530.72 |
| 2002-07-11 | 545.96 |
| 2002-07-12 | 531.90 |
| 2002-07-15 | 532.03 |
| 2002-07-16 | 530.81 |
| 2002-07-17 | 526.89 |
| 2002-07-18 | 514.00 |
| 2002-07-19 | 492.70 |
| 2002-07-22 | 440.66 |
| 2002-07-23 | 419.15 |
| 2002-07-24 | 432.56 |
| 2002-07-25 | 435.38 |
| 2002-07-26 | 440.17 |
| 2002-07-29 | 457.01 |
| 2002-07-30 | 461.60 |
| 2002-07-31 | 489.84 |
| 2002-08-01 | 475.08 |
| 2002-08-02 | 478.32 |
| 2002-08-05 | 452.50 |
| 2002-08-06 | 453.62 |
| 2002-08-07 | 448.38 |
| 2002-08-08 | 461.01 |
| 2002-08-09 | 464.68 |
| 2002-08-12 | 466.73 |
| 2002-08-13 | 459.63 |
| 2002-08-14 | 483.70 |
| 2002-08-15 | 482.81 |
| 2002-08-16 | 495.93 |
| 2002-08-19 | 517.85 |
| 2002-08-20 | 498.30 |
| 2002-08-21 | 511.38 |
| 2002-08-22 | 511.74 |
| 2002-08-23 | 496.74 |
| 2002-08-26 | 506.04 |
| 2002-08-27 | 499.26 |
| 2002-08-28 | 487.69 |
| 2002-08-29 | 489.14 |
| 2002-08-30 | 479.05 |
| 2002-09-02 | . |
| 2002-09-03 | 449.24 |
| 2002-09-04 | 465.66 |
| 2002-09-05 | 455.67 |
| 2002-09-06 | 466.88 |
| 2002-09-09 | 471.73 |
| 2002-09-10 | 481.05 |
| 2002-09-11 | 495.38 |
| 2002-09-12 | 483.32 |
| 2002-09-13 | 478.73 |
| 2002-09-16 | 478.71 |
| 2002-09-17 | 474.45 |
| 2002-09-18 | 470.95 |
| 2002-09-19 | 454.64 |
| 2002-09-20 | 456.99 |
| 2002-09-23 | 452.38 |
| 2002-09-24 | 441.55 |
| 2002-09-25 | 445.06 |
| 2002-09-26 | 447.96 |
| 2002-09-27 | 425.59 |
| 2002-09-30 | 414.66 |
| 2002-10-01 | 438.33 |
| 2002-10-02 | 433.05 |
| 2002-10-03 | 455.06 |
| 2002-10-04 | 456.81 |
| 2002-10-07 | 443.68 |
| 2002-10-08 | 438.75 |
| 2002-10-09 | 437.46 |
| 2002-10-10 | 456.37 |
| 2002-10-11 | 481.75 |
| 2002-10-14 | 479.62 |
| 2002-10-15 | 499.72 |
| 2002-10-16 | 490.19 |
| 2002-10-17 | 508.27 |
| 2002-10-18 | 511.90 |
| 2002-10-21 | 518.56 |
| 2002-10-22 | 543.63 |
| 2002-10-23 | 534.05 |
| 2002-10-24 | 531.41 |
| 2002-10-25 | 528.52 |
| 2002-10-28 | 544.06 |
| 2002-10-29 | 530.29 |
| 2002-10-30 | 547.92 |
| 2002-10-31 | 540.19 |
| 2002-11-01 | 562.46 |
| 2002-11-04 | 575.23 |
| 2002-11-05 | 576.88 |
| 2002-11-06 | 572.37 |
| 2002-11-07 | 558.66 |
| 2002-11-08 | 563.65 |
| 2002-11-11 | 544.17 |
| 2002-11-12 | 548.35 |
| 2002-11-13 | 535.14 |
| 2002-11-14 | 542.19 |
| 2002-11-15 | 555.94 |
| 2002-11-18 | 551.05 |
| 2002-11-19 | 533.23 |
| 2002-11-20 | 551.34 |
| 2002-11-21 | 572.66 |
| 2002-11-22 | 569.03 |
| 2002-11-25 | 583.90 |
| 2002-11-26 | 566.05 |
| 2002-11-27 | 586.18 |
| 2002-11-28 | . |
| 2002-11-29 | 587.12 |
| 2002-12-02 | 582.69 |
| 2002-12-03 | 565.02 |
| 2002-12-04 | 561.73 |
| 2002-12-05 | 552.86 |
| 2002-12-06 | 562.18 |
| 2002-12-09 | 540.29 |
| 2002-12-10 | 540.82 |
| 2002-12-11 | 540.67 |
| 2002-12-12 | 540.00 |
| 2002-12-13 | 542.57 |
| 2002-12-16 | 562.38 |
| 2002-12-17 | 564.02 |
| 2002-12-18 | 557.73 |
| 2002-12-19 | 555.40 |
| 2002-12-20 | 569.06 |
| 2002-12-23 | 570.38 |
| 2002-12-24 | 563.43 |
| 2002-12-25 | . |
| 2002-12-26 | 565.35 |
| 2002-12-27 | 553.28 |
| 2002-12-30 | 552.25 |
| 2002-12-31 | 549.66 |
| 2003-01-01 | . |
| 2003-01-02 | 576.77 |
| 2003-01-03 | 578.95 |
| 2003-01-06 | 621.95 |
| 2003-01-07 | 613.47 |
| 2003-01-08 | 587.50 |
| 2003-01-09 | 588.68 |
| 2003-01-10 | 583.71 |
| 2003-01-13 | 585.94 |
| 2003-01-14 | 596.58 |
| 2003-01-15 | 580.82 |
| 2003-01-16 | 568.60 |
| 2003-01-17 | 554.64 |
| 2003-01-20 | . |
| 2003-01-21 | 543.18 |
| 2003-01-22 | 544.04 |
| 2003-01-23 | 515.48 |
| 2003-01-24 | 497.79 |
| 2003-01-27 | 500.43 |
| 2003-01-28 | 499.84 |
| 2003-01-29 | 506.22 |
| 2003-01-30 | 496.96 |
| 2003-01-31 | 510.72 |
| 2003-02-03 | 519.59 |
| 2003-02-04 | 521.39 |
| 2003-02-05 | 517.38 |
| 2003-02-06 | 510.78 |
| 2003-02-07 | 506.89 |
| 2003-02-10 | 503.86 |
| 2003-02-11 | 495.69 |
| 2003-02-12 | 485.02 |
| 2003-02-13 | 480.56 |
| 2003-02-14 | 495.55 |
| 2003-02-17 | . |
| 2003-02-18 | 503.05 |
| 2003-02-19 | 490.15 |
| 2003-02-20 | 464.00 |
| 2003-02-21 | 469.34 |
| 2003-02-24 | 466.68 |
| 2003-02-25 | 473.47 |
| 2003-02-26 | 464.95 |
| 2003-02-27 | 469.06 |
| 2003-02-28 | 466.13 |
| 2003-03-03 | 464.82 |
| 2003-03-04 | 457.83 |
| 2003-03-05 | 462.00 |
| 2003-03-06 | 449.85 |
| 2003-03-07 | 452.64 |
| 2003-03-10 | 432.73 |
| 2003-03-11 | 428.64 |
| 2003-03-12 | 437.16 |
| 2003-03-13 | 457.54 |
| 2003-03-14 | 462.89 |
| 2003-03-17 | 478.98 |
| 2003-03-18 | 476.48 |
| 2003-03-19 | 482.40 |
| 2003-03-20 | 479.35 |
| 2003-03-21 | 488.19 |
| 2003-03-24 | 469.68 |
| 2003-03-25 | 475.56 |
| 2003-03-26 | 476.98 |
| 2003-03-27 | 475.28 |
| 2003-03-28 | 470.15 |
| 2003-03-31 | 461.30 |
| 2003-04-01 | 476.47 |
| 2003-04-02 | 491.63 |
| 2003-04-03 | 477.52 |
| 2003-04-04 | 476.72 |
| 2003-04-07 | 475.93 |
| 2003-04-08 | 470.29 |
| 2003-04-09 | 461.64 |
| 2003-04-10 | 464.61 |
| 2003-04-11 | 460.70 |
| 2003-04-14 | 471.87 |
| 2003-04-15 | 468.16 |
| 2003-04-16 | 454.29 |
| 2003-04-17 | 459.44 |
| 2003-04-18 | . |
| 2003-04-21 | 452.39 |
| 2003-04-22 | 453.93 |
| 2003-04-23 | 491.27 |
| 2003-04-24 | 492.68 |
| 2003-04-25 | 488.30 |
| 2003-04-28 | 504.67 |
| 2003-04-29 | 506.52 |
| 2003-04-30 | 511.24 |
| 2003-05-01 | 511.49 |
| 2003-05-02 | 522.07 |
| 2003-05-05 | 513.89 |
| 2003-05-06 | 520.00 |
| 2003-05-07 | 512.04 |
| 2003-05-08 | 503.70 |
| 2003-05-09 | 514.32 |
| 2003-05-12 | 524.98 |
| 2003-05-13 | 524.06 |
| 2003-05-14 | 525.61 |
| 2003-05-15 | 526.19 |
| 2003-05-16 | 524.39 |
| 2003-05-19 | 515.03 |
| 2003-05-20 | 518.09 |
| 2003-05-21 | 518.00 |
| 2003-05-22 | 523.56 |
| 2003-05-23 | 534.88 |
| 2003-05-26 | . |
| 2003-05-27 | 540.18 |
| 2003-05-28 | 536.05 |
| 2003-05-29 | 533.68 |
| 2003-05-30 | 541.24 |
| 2003-06-02 | 546.99 |
| 2003-06-03 | 549.41 |
| 2003-06-04 | 557.24 |
| 2003-06-05 | 560.22 |
| 2003-06-06 | 555.47 |
| 2003-06-09 | 547.90 |
| 2003-06-10 | 551.22 |
| 2003-06-11 | 558.57 |
| 2003-06-12 | 561.05 |
| 2003-06-13 | 551.07 |
| 2003-06-16 | 561.79 |
| 2003-06-17 | 560.75 |
| 2003-06-18 | 565.23 |
| 2003-06-19 | 563.71 |
| 2003-06-20 | 575.41 |
| 2003-06-23 | 567.00 |
| 2003-06-24 | 571.13 |
| 2003-06-25 | 562.13 |
| 2003-06-26 | 569.86 |
| 2003-06-27 | 562.07 |
| 2003-06-30 | 559.03 |
| 2003-07-01 | 565.58 |
| 2003-07-02 | 577.12 |
| 2003-07-03 | 570.59 |
| 2003-07-04 | . |
| 2003-07-07 | 575.86 |
| 2003-07-08 | 574.61 |
| 2003-07-09 | 566.03 |
| 2003-07-10 | 552.44 |
| 2003-07-11 | 560.46 |
| 2003-07-14 | 554.49 |
| 2003-07-15 | 549.50 |
| 2003-07-16 | 540.38 |
| 2003-07-17 | 528.54 |
| 2003-07-18 | 536.70 |
| 2003-07-21 | 520.28 |
| 2003-07-22 | 531.92 |
| 2003-07-23 | 528.79 |
| 2003-07-24 | 520.78 |
| 2003-07-25 | 528.20 |
| 2003-07-28 | 535.85 |
| 2003-07-29 | 528.19 |
| 2003-07-30 | 525.17 |
| 2003-07-31 | 523.32 |
| 2003-08-01 | 521.14 |
| 2003-08-04 | 532.57 |
| 2003-08-05 | 520.38 |
| 2003-08-06 | 527.53 |
| 2003-08-07 | 522.78 |
| 2003-08-08 | 521.75 |
| 2003-08-11 | 524.19 |
| 2003-08-12 | 530.32 |
| 2003-08-13 | 521.82 |
| 2003-08-14 | 524.03 |
| 2003-08-15 | 524.22 |
| 2003-08-18 | 528.56 |
| 2003-08-19 | 531.51 |
| 2003-08-20 | 534.22 |
| 2003-08-21 | 534.87 |
| 2003-08-22 | 524.22 |
| 2003-08-25 | 519.24 |
| 2003-08-26 | 523.63 |
| 2003-08-27 | 520.53 |
| 2003-08-28 | 524.32 |
| 2003-08-29 | 524.34 |
| 2003-09-01 | . |
| 2003-09-02 | 527.36 |
| 2003-09-03 | 533.28 |
| 2003-09-04 | 536.98 |
| 2003-09-05 | 534.87 |
| 2003-09-08 | 533.39 |
| 2003-09-09 | 527.36 |
| 2003-09-10 | 531.90 |
| 2003-09-11 | 529.84 |
| 2003-09-12 | 532.12 |
| 2003-09-15 | 526.88 |
| 2003-09-16 | 532.84 |
| 2003-09-17 | 534.55 |
| 2003-09-18 | 542.66 |
| 2003-09-19 | 537.32 |
| 2003-09-22 | 531.02 |
| 2003-09-23 | 514.77 |
| 2003-09-24 | 504.39 |
| 2003-09-25 | 505.37 |
| 2003-09-26 | 503.99 |
| 2003-09-29 | 505.89 |
| 2003-09-30 | 504.53 |
| 2003-10-01 | 511.87 |
| 2003-10-02 | 512.12 |
| 2003-10-03 | 519.05 |
| 2003-10-06 | 523.26 |
| 2003-10-07 | 522.97 |
| 2003-10-08 | 514.51 |
| 2003-10-09 | 513.88 |
| 2003-10-10 | 513.67 |
| 2003-10-13 | 509.27 |
| 2003-10-14 | 505.19 |
| 2003-10-15 | 511.26 |
| 2003-10-16 | 517.04 |
| 2003-10-17 | 514.04 |
| 2003-10-20 | 522.28 |
| 2003-10-21 | 515.05 |
| 2003-10-22 | 519.10 |
| 2003-10-23 | 524.41 |
| 2003-10-24 | 528.38 |
| 2003-10-27 | 531.42 |
| 2003-10-28 | 532.30 |
| 2003-10-29 | 534.23 |
| 2003-10-30 | 533.86 |
| 2003-10-31 | 540.87 |
| 2003-11-03 | 541.69 |
| 2003-11-04 | 536.73 |
| 2003-11-05 | 532.18 |
| 2003-11-06 | 526.29 |
| 2003-11-07 | 523.37 |
| 2003-11-10 | 527.19 |
| 2003-11-11 | 527.23 |
| 2003-11-12 | 529.97 |
| 2003-11-13 | 524.33 |
| 2003-11-14 | 528.69 |
| 2003-11-17 | 527.41 |
| 2003-11-18 | 520.46 |
| 2003-11-19 | 519.40 |
| 2003-11-20 | 516.86 |
| 2003-11-21 | 522.29 |
| 2003-11-24 | 526.54 |
| 2003-11-25 | 532.91 |
| 2003-11-26 | 533.43 |
| 2003-11-27 | . |
| 2003-11-28 | 532.98 |
| 2003-12-01 | 535.52 |
| 2003-12-02 | 534.45 |
| 2003-12-03 | 531.93 |
| 2003-12-04 | 543.72 |
| 2003-12-05 | 546.23 |
| 2003-12-08 | 543.86 |
| 2003-12-09 | 537.22 |
| 2003-12-10 | 543.56 |
| 2003-12-11 | 549.55 |
| 2003-12-12 | 546.79 |
| 2003-12-15 | 548.88 |
| 2003-12-16 | 549.21 |
| 2003-12-17 | 554.18 |
| 2003-12-18 | 559.58 |
| 2003-12-19 | 559.25 |
| 2003-12-22 | 561.23 |
| 2003-12-23 | 562.71 |
| 2003-12-24 | 559.49 |
| 2003-12-25 | . |
| 2003-12-26 | 559.70 |
| 2003-12-29 | 571.24 |
| 2003-12-30 | 576.46 |
| 2003-12-31 | 579.08 |
| 2004-01-01 | . |
| 2004-01-02 | 580.50 |
| 2004-01-05 | 599.44 |
| 2004-01-06 | 605.69 |
| 2004-01-07 | 604.98 |
| 2004-01-08 | 613.19 |
| 2004-01-09 | 594.92 |
| 2004-01-12 | 603.35 |
| 2004-01-13 | 599.99 |
| 2004-01-14 | 605.21 |
| 2004-01-15 | 601.40 |
| 2004-01-16 | 600.05 |
| 2004-01-19 | . |
| 2004-01-20 | 607.30 |
| 2004-01-21 | 603.40 |
| 2004-01-22 | 601.13 |
| 2004-01-23 | 603.15 |
| 2004-01-26 | 608.05 |
| 2004-01-27 | 598.71 |
| 2004-01-28 | 589.22 |
| 2004-01-29 | 589.37 |
| 2004-01-30 | 585.80 |
| 2004-02-02 | 598.46 |
| 2004-02-03 | 593.92 |
| 2004-02-04 | 584.37 |
| 2004-02-05 | 586.67 |
| 2004-02-06 | 595.09 |
| 2004-02-09 | 593.14 |
| 2004-02-10 | 599.51 |
| 2004-02-11 | 605.93 |
| 2004-02-12 | 600.70 |
| 2004-02-13 | 595.20 |
| 2004-02-16 | . |
| 2004-02-17 | 603.72 |
| 2004-02-18 | 594.28 |
| 2004-02-19 | 583.89 |
| 2004-02-20 | 581.64 |
| 2004-02-23 | 580.25 |
| 2004-02-24 | 585.68 |
| 2004-02-25 | 583.72 |
| 2004-02-26 | 584.51 |
| 2004-02-27 | 585.17 |
| 2004-03-01 | 593.37 |
| 2004-03-02 | 605.58 |
| 2004-03-03 | 600.49 |
| 2004-03-04 | 603.93 |
| 2004-03-05 | 599.95 |
| 2004-03-08 | 599.84 |
| 2004-03-09 | 599.47 |
| 2004-03-10 | 583.67 |
| 2004-03-11 | 573.56 |
| 2004-03-12 | 578.77 |
| 2004-03-15 | 569.85 |
| 2004-03-16 | 571.28 |
| 2004-03-17 | 577.59 |
| 2004-03-18 | 577.98 |
| 2004-03-19 | 575.69 |
| 2004-03-22 | 564.49 |
| 2004-03-23 | 559.30 |
| 2004-03-24 | 556.02 |
| 2004-03-25 | 564.60 |
| 2004-03-26 | 562.87 |
| 2004-03-29 | 568.89 |
| 2004-03-30 | 570.02 |
| 2004-03-31 | 573.60 |
| 2004-04-01 | 576.02 |
| 2004-04-02 | 580.68 |
| 2004-04-05 | 588.18 |
| 2004-04-06 | 587.65 |
| 2004-04-07 | 580.49 |
| 2004-04-08 | 578.86 |
| 2004-04-09 | . |
| 2004-04-12 | 580.44 |
| 2004-04-13 | 573.92 |
| 2004-04-14 | 570.98 |
| 2004-04-15 | 571.13 |
| 2004-04-16 | 568.86 |
| 2004-04-19 | 574.94 |
| 2004-04-20 | 573.63 |
| 2004-04-21 | 578.36 |
| 2004-04-22 | 583.12 |
| 2004-04-23 | 583.98 |
| 2004-04-26 | 584.51 |
| 2004-04-27 | 580.98 |
| 2004-04-28 | 577.48 |
| 2004-04-29 | 577.22 |
| 2004-04-30 | 571.16 |
| 2004-05-03 | 573.86 |
| 2004-05-04 | 576.29 |
| 2004-05-05 | 580.69 |
| 2004-05-06 | 577.33 |
| 2004-05-07 | 565.55 |
| 2004-05-10 | 557.19 |
| 2004-05-11 | 559.24 |
| 2004-05-12 | 559.21 |
| 2004-05-13 | 562.86 |
| 2004-05-14 | 559.77 |
| 2004-05-17 | 551.56 |
| 2004-05-18 | 556.62 |
| 2004-05-19 | 557.03 |
| 2004-05-20 | 556.81 |
| 2004-05-21 | 555.87 |
| 2004-05-24 | 550.84 |
| 2004-05-25 | 551.79 |
| 2004-05-26 | 543.51 |
| 2004-05-27 | 550.56 |
| 2004-05-28 | 547.46 |
| 2004-05-31 | . |
| 2004-06-01 | 547.04 |
| 2004-06-02 | 550.61 |
| 2004-06-03 | 546.11 |
| 2004-06-04 | 548.82 |
| 2004-06-07 | 558.54 |
| 2004-06-08 | 559.91 |
| 2004-06-09 | 562.39 |
| 2004-06-10 | 566.06 |
| 2004-06-11 | . |
| 2004-06-14 | 560.03 |
| 2004-06-15 | 562.29 |
| 2004-06-16 | 560.27 |
| 2004-06-17 | 562.22 |
| 2004-06-18 | 565.16 |
| 2004-06-21 | 560.15 |
| 2004-06-22 | 556.99 |
| 2004-06-23 | 562.14 |
| 2004-06-24 | 554.25 |
| 2004-06-25 | 557.82 |
| 2004-06-28 | 560.30 |
| 2004-06-29 | 563.58 |
| 2004-06-30 | 564.96 |
| 2004-07-01 | 561.63 |
| 2004-07-02 | 561.39 |
| 2004-07-05 | . |
| 2004-07-06 | 559.83 |
| 2004-07-07 | 563.14 |
| 2004-07-08 | 555.13 |
| 2004-07-09 | 556.50 |
| 2004-07-12 | 561.68 |
| 2004-07-13 | 558.04 |
| 2004-07-14 | 558.26 |
| 2004-07-15 | 551.79 |
| 2004-07-16 | 551.57 |
| 2004-07-19 | 550.88 |
| 2004-07-20 | 554.57 |
| 2004-07-21 | 548.09 |
| 2004-07-22 | 553.78 |
| 2004-07-23 | 559.82 |
| 2004-07-26 | 570.72 |
| 2004-07-27 | 585.12 |
| 2004-07-28 | 589.71 |
| 2004-07-29 | 589.46 |
| 2004-07-30 | 585.77 |
| 2004-08-02 | 589.09 |
| 2004-08-03 | 587.42 |
| 2004-08-04 | 587.26 |
| 2004-08-05 | 577.87 |
| 2004-08-06 | 570.10 |
| 2004-08-09 | 570.81 |
| 2004-08-10 | 580.35 |
| 2004-08-11 | 582.39 |
| 2004-08-12 | 578.47 |
| 2004-08-13 | 578.27 |
| 2004-08-16 | 584.49 |
| 2004-08-17 | 582.99 |
| 2004-08-18 | 586.70 |
| 2004-08-19 | 584.98 |
| 2004-08-20 | 588.65 |
| 2004-08-23 | 587.81 |
| 2004-08-24 | 585.81 |
| 2004-08-25 | 587.80 |
| 2004-08-26 | 586.80 |
| 2004-08-27 | 588.88 |
| 2004-08-30 | 588.07 |
| 2004-08-31 | 591.64 |
| 2004-09-01 | 594.92 |
| 2004-09-02 | 600.67 |
| 2004-09-03 | 600.46 |
| 2004-09-06 | . |
| 2004-09-07 | 607.46 |
| 2004-09-08 | 603.66 |
| 2004-09-09 | 603.39 |
| 2004-09-10 | 606.48 |
| 2004-09-13 | 610.35 |
| 2004-09-14 | 613.19 |
| 2004-09-15 | 603.63 |
| 2004-09-16 | 609.53 |
| 2004-09-17 | 612.35 |
| 2004-09-20 | 607.46 |
| 2004-09-21 | 610.08 |
| 2004-09-22 | 605.23 |
| 2004-09-23 | 603.95 |
| 2004-09-24 | 605.44 |
| 2004-09-27 | 599.66 |
| 2004-09-28 | 600.73 |
| 2004-09-29 | 603.13 |
| 2004-09-30 | 601.81 |
| 2004-10-01 | 611.76 |
| 2004-10-04 | 622.48 |
| 2004-10-05 | 626.67 |
| 2004-10-06 | 631.82 |
| 2004-10-07 | 626.92 |
| 2004-10-08 | 622.79 |
| 2004-10-11 | 624.52 |
| 2004-10-12 | 627.60 |
| 2004-10-13 | 622.23 |
| 2004-10-14 | 618.45 |
| 2004-10-15 | 623.43 |
| 2004-10-18 | 625.85 |
| 2004-10-19 | 618.72 |
| 2004-10-20 | 616.77 |
| 2004-10-21 | 613.13 |
| 2004-10-22 | 601.98 |
| 2004-10-25 | 599.64 |
| 2004-10-26 | 602.20 |
| 2004-10-27 | 607.23 |
| 2004-10-28 | 609.71 |
| 2004-10-29 | 609.90 |
| 2004-11-01 | 616.35 |
| 2004-11-02 | 616.12 |
| 2004-11-03 | 620.63 |
| 2004-11-04 | 629.04 |
| 2004-11-05 | 631.59 |
| 2004-11-08 | 633.71 |
| 2004-11-09 | 633.93 |
| 2004-11-10 | 631.16 |
| 2004-11-11 | 637.33 |
| 2004-11-12 | 645.98 |
| 2004-11-15 | 641.70 |
| 2004-11-16 | 639.69 |
| 2004-11-17 | 641.76 |
| 2004-11-18 | 642.38 |
| 2004-11-19 | 635.84 |
| 2004-11-22 | 633.81 |
| 2004-11-23 | 632.05 |
| 2004-11-24 | 632.32 |
| 2004-11-25 | . |
| 2004-11-26 | 634.40 |
| 2004-11-29 | 634.45 |
| 2004-11-30 | 633.00 |
| 2004-12-01 | 645.63 |
| 2004-12-02 | 652.45 |
| 2004-12-03 | 649.55 |
| 2004-12-06 | 647.45 |
| 2004-12-07 | 641.26 |
| 2004-12-08 | 638.43 |
| 2004-12-09 | 643.16 |
| 2004-12-10 | 643.86 |
| 2004-12-13 | 653.21 |
| 2004-12-14 | 654.16 |
| 2004-12-15 | 645.95 |
| 2004-12-16 | 647.32 |
| 2004-12-17 | 649.34 |
| 2004-12-20 | 650.02 |
| 2004-12-21 | 653.65 |
| 2004-12-22 | 654.18 |
| 2004-12-23 | 653.14 |
| 2004-12-24 | . |
| 2004-12-27 | 652.12 |
| 2004-12-28 | 653.95 |
| 2004-12-29 | 653.20 |
| 2004-12-30 | 652.49 |
| 2004-12-31 | 650.19 |
| 2005-01-03 | 648.38 |
| 2005-01-04 | 639.20 |
| 2005-01-05 | 639.43 |
| 2005-01-06 | 640.54 |
| 2005-01-07 | 640.21 |
| 2005-01-10 | 635.60 |
| 2005-01-11 | 631.42 |
| 2005-01-12 | 631.10 |
| 2005-01-13 | 622.46 |
| 2005-01-14 | 621.07 |
| 2005-01-17 | . |
| 2005-01-18 | 629.17 |
| 2005-01-19 | 620.92 |
| 2005-01-20 | 614.42 |
| 2005-01-21 | 614.44 |
| 2005-01-24 | 615.02 |
| 2005-01-25 | 609.56 |
| 2005-01-26 | 613.07 |
| 2005-01-27 | 606.70 |
#2005-01-28| 608.35
#2005-01-31| 607.92
#2005-02-01| 613.40
#2005-02-02| 616.69
#2005-02-03| 618.97
#2005-02-04| 627.77
#2005-02-07| 622.73
#2005-02-08| 622.58
#2005-02-09| 614.58
#2005-02-10| 610.13
#2005-02-11| 613.83
#2005-02-14| 613.39
#2005-02-15| 616.60
#2005-02-16| 614.95
#2005-02-17| 607.02
#2005-02-18| 607.00
#2005-02-21| .
#2005-02-22| 603.97
#2005-02-23| 609.04
#2005-02-24| 611.87
#2005-02-25| 616.02
#2005-02-28| 613.18
#2005-03-01| 620.48
#2005-03-02| 621.03
#2005-03-03| 619.60
#2005-03-04| 621.47
#2005-03-07| 621.67
#2005-03-08| 614.45
#2005-03-09| 613.04
#2005-03-10| 615.06
#2005-03-11| 612.89
#2005-03-14| 615.23
#2005-03-15| 607.73
#2005-03-16| 600.77
#2005-03-17| 600.42
#2005-03-18| 599.81
#2005-03-21| 598.25
#2005-03-22| 591.39
#2005-03-23| 596.98
#2005-03-24| 595.00
#2005-03-25| .
#2005-03-28| 595.84
#2005-03-29| 593.69
#2005-03-30| 601.45
#2005-03-31| 605.02
#2005-04-01| 602.24
#2005-04-04| 609.55
#2005-04-05| 613.91
#2005-04-06| 613.54
#2005-04-07| 616.83
#2005-04-08| 613.72
#2005-04-11| 612.55
#2005-04-12| 616.46
#2005-04-13| 611.37
#2005-04-14| 607.41
#2005-04-15| 594.19
#2005-04-18| 595.52
#2005-04-19| 596.52
#2005-04-20| 592.19
#2005-04-21| 600.97
#2005-04-22| 600.34
#2005-04-25| 602.99
#2005-04-26| 599.20
#2005-04-27| 609.21
#2005-04-28| 606.35
#2005-04-29| 609.98
#2005-05-02| 602.30
#2005-05-03| 602.15
#2005-05-04| 604.51
#2005-05-05| 600.42
#2005-05-06| 600.23
#2005-05-09| 601.79
#2005-05-10| 598.08
#2005-05-11| 598.67
#2005-05-12| 596.24
#2005-05-13| 592.68
#2005-05-16| 598.15
#2005-05-17| 601.10
#2005-05-18| 606.77
#2005-05-19| 610.71
#2005-05-20| 609.77
#2005-05-23| 610.92
#2005-05-24| 609.10
#2005-05-25| 610.14
#2005-05-26| 614.65
#2005-05-27| 616.16
#2005-05-30| .
#2005-05-31| 616.29
#2005-06-01| 617.38
#2005-06-02| 620.77
#2005-06-03| 619.85
#2005-06-06| 617.50
#2005-06-07| 618.98
#2005-06-08| 620.51
#2005-06-09| 619.77
#2005-06-10| 623.45
#2005-06-13| 629.19
#2005-06-14| 627.78
#2005-06-15| 629.16
#2005-06-16| 627.42
#2005-06-17| 629.98
#2005-06-20| 631.00
#2005-06-21| 628.19
#2005-06-22| 627.58
#2005-06-23| 621.45
#2005-06-24| 619.36
#2005-06-27| 618.72
#2005-06-28| 623.84
#2005-06-29| 627.65
#2005-06-30| 625.83
#2005-07-01| 627.54
#2005-07-04| .
#2005-07-05| 631.50
#2005-07-06| 626.63
#2005-07-07| 624.92
#2005-07-08| 630.70
#2005-07-11| 633.04
#2005-07-12| 632.30
#2005-07-13| 635.30
#2005-07-14| 637.85
#2005-07-15| 637.96
#2005-07-18| 630.33
#2005-07-19| 632.09
#2005-07-20| 632.88
#2005-07-21| 628.36
#2005-07-22| 629.40
#2005-07-25| 628.90
#2005-07-26| 632.49
#2005-07-27| 642.57
#2005-07-28| 649.59
#2005-07-29| 648.38
#2005-08-01| 648.02
#2005-08-02| 647.40
#2005-08-03| 651.62
#2005-08-04| 647.67
#2005-08-05| 642.70
#2005-08-08| 637.05
#2005-08-09| 641.65
#2005-08-10| 639.71
#2005-08-11| 642.57
#2005-08-12| 635.94
#2005-08-15| 636.18
#2005-08-16| 633.06
#2005-08-17| 634.36
#2005-08-18| 630.89
#2005-08-19| 632.24
#2005-08-22| 633.03
#2005-08-23| 634.54
#2005-08-24| 626.95
#2005-08-25| 625.32
#2005-08-26| 622.03
#2005-08-29| 622.78
#2005-08-30| 621.38
#2005-08-31| 628.56
#2005-09-01| 627.19
#2005-09-02| 624.13
#2005-09-05| .
#2005-09-06| 632.15
#2005-09-07| 629.09
#2005-09-08| 626.19
#2005-09-09| 629.18
#2005-09-12| 626.10
#2005-09-13| 624.60
#2005-09-14| 622.36
#2005-09-15| 623.28
#2005-09-16| 630.12
#2005-09-19| 624.78
#2005-09-20| 620.04
#2005-09-21| 614.60
#2005-09-22| 617.02
#2005-09-23| 618.56
#2005-09-26| 617.32
#2005-09-27| 613.82
#2005-09-28| 621.70
#2005-09-29| 621.04
#2005-09-30| 625.69
#2005-10-03| 622.66
#2005-10-04| 620.26
#2005-10-05| 612.13
#2005-10-06| 606.30
#2005-10-07| 603.63
#2005-10-10| 602.15
#2005-10-11| 592.81
#2005-10-12| 591.21
#2005-10-13| 588.61
#2005-10-14| 591.58
#2005-10-17| 587.75
#2005-10-18| 582.77
#2005-10-19| 587.14
#2005-10-20| 582.64
#2005-10-21| 594.23
#2005-10-24| 604.86
#2005-10-25| 608.28
#2005-10-26| 604.93
#2005-10-27| 603.22
#2005-10-28| 613.36
#2005-10-31| 614.63
#2005-11-01| 615.55
#2005-11-02| 623.41
#2005-11-03| 615.19
#2005-11-04| 617.77
#2005-11-07| 614.40
#2005-11-08| 617.55
#2005-11-09| 619.85
#2005-11-10| 625.17
#2005-11-11| 625.65
#2005-11-14| 627.24
#2005-11-15| 620.89
#2005-11-16| 620.78
#2005-11-17| 631.02
#2005-11-18| 636.49
#2005-11-21| 639.18
#2005-11-22| 643.21
#2005-11-23| 642.99
#2005-11-24| .
#2005-11-25| 646.41
#2005-11-28| 649.46
#2005-11-29| 650.49
#2005-11-30| 644.04
#2005-12-01| 651.16
#2005-12-02| 647.60
#2005-12-05| 646.74
#2005-12-06| 645.73
#2005-12-07| 642.83
#2005-12-08| 639.64
#2005-12-09| 642.57
#2005-12-12| 640.06
#2005-12-13| 643.31
#2005-12-14| 641.31
#2005-12-15| 641.36
#2005-12-16| 639.47
#2005-12-19| 638.73
#2005-12-20| 634.84
#2005-12-21| 631.38
#2005-12-22| 633.05
#2005-12-23| 631.77
#2005-12-26| .
#2005-12-27| 630.84
#2005-12-28| 628.40
#2005-12-29| 628.14
#2005-12-30| 624.65
#2006-01-02| .
#2006-01-03| 627.69
#2006-01-04| 633.65
#2006-01-05| 635.83
#2006-01-06| 639.78
#2006-01-09| 640.39
#2006-01-10| 638.16
#2006-01-11| 642.82
#2006-01-12| 639.09
#2006-01-13| 643.41
#2006-01-16| .
#2006-01-17| 637.22
#2006-01-18| 637.79
#2006-01-19| 639.63
#2006-01-20| 629.33
#2006-01-23| 627.86
#2006-01-24| 631.06
#2006-01-25| 639.57
#2006-01-26| 647.33
#2006-01-27| 653.40
#2006-01-30| 651.84
#2006-01-31| 648.67
#2006-02-01| 655.40
#2006-02-02| 653.89
#2006-02-03| 656.65
#2006-02-06| 656.43
#2006-02-07| 654.51
#2006-02-08| 665.06
#2006-02-09| 663.82
#2006-02-10| 671.80
#2006-02-13| 669.45
#2006-02-14| 686.00
#2006-02-15| 690.51
#2006-02-16| 699.91
#2006-02-17| 702.87
#2006-02-20| .
#2006-02-21| 700.93
#2006-02-22| 694.87
#2006-02-23| 695.20
#2006-02-24| 691.81
#2006-02-27| 695.37
#2006-02-28| 690.11
#2006-03-01| 699.96
#2006-03-02| 700.87
#2006-03-03| 694.73
#2006-03-06| 706.30
#2006-03-07| 695.60
#2006-03-08| 698.92
#2006-03-09| 701.02
#2006-03-10| 708.74
#2006-03-13| 709.45
#2006-03-14| 714.58
#2006-03-15| 715.21
#2006-03-16| 716.51
#2006-03-17| 713.28
#2006-03-20| 708.92
#2006-03-21| 709.26
#2006-03-22| 715.16
#2006-03-23| 714.82
#2006-03-24| 719.25
#2006-03-27| 720.64
#2006-03-28| 714.18
#2006-03-29| 719.96
#2006-03-30| 714.94
#2006-03-31| 713.89
#2006-04-03| 714.99
#2006-04-04| 720.10
#2006-04-05| 720.40
#2006-04-06| 713.43
#2006-04-07| 710.00
#2006-04-10| 708.94
#2006-04-11| 698.53
#2006-04-12| 698.97
#2006-04-13| 696.22
#2006-04-14| .
#2006-04-17| 692.75
#2006-04-18| 703.49
#2006-04-19| 696.18
#2006-04-20| 689.53
#2006-04-21| 687.25
#2006-04-24| 685.96
#2006-04-25| 689.57
#2006-04-26| 695.62
#2006-04-27| 700.72
#2006-04-28| 698.54
#2006-05-01| 699.36
#2006-05-02| 698.63
#2006-05-03| 695.40
#2006-05-04| 695.85
#2006-05-05| 697.92
#2006-05-08| 702.36
#2006-05-09| 703.35
#2006-05-10| 698.79
#2006-05-11| 691.76
#2006-05-12| 683.19
#2006-05-15| 684.80
#2006-05-16| 685.83
#2006-05-17| 669.99
#2006-05-18| 663.90
#2006-05-19| 673.22
#2006-05-22| 667.17
#2006-05-23| 668.53
#2006-05-24| 668.51
#2006-05-25| 674.20
#2006-05-26| 682.08
#2006-05-29| .
#2006-05-30| 669.17
#2006-05-31| 675.56
#2006-06-01| 692.60
#2006-06-02| 690.70
#2006-06-05| 683.54
#2006-06-06| 688.81
#2006-06-07| 685.55
#2006-06-08| 682.66
#2006-06-09| 681.83
#2006-06-12| 676.52
#2006-06-13| 677.67
#2006-06-14| 679.13
#2006-06-15| 693.58
#2006-06-16| 696.63
#2006-06-19| 690.33
#2006-06-20| 689.71
#2006-06-21| 690.39
#2006-06-22| 686.48
#2006-06-23| 687.64
#2006-06-26| 686.06
#2006-06-27| 683.27
#2006-06-28| 687.92
#2006-06-29| 699.52
#2006-06-30| 704.82
#2006-07-03| 706.43
#2006-07-04| .
#2006-07-05| 702.17
#2006-07-06| 703.33
#2006-07-07| 700.36
#2006-07-10| 697.70
#2006-07-11| 694.39
#2006-07-12| 689.70
#2006-07-13| 676.29
#2006-07-14| 676.01
#2006-07-17| 679.20
#2006-07-18| 678.67
#2006-07-19| 691.36
#2006-07-20| 685.87
#2006-07-21| 681.65
#2006-07-24| 695.50
#2006-07-25| 710.98
#2006-07-26| 720.17
#2006-07-27| 726.06
#2006-07-28| 734.12
#2006-07-31| 728.98
#2006-08-01| 723.33
#2006-08-02| 738.64
#2006-08-03| 728.88
#2006-08-04| 728.91
#2006-08-07| 721.48
#2006-08-08| 719.88
#2006-08-09| 717.80
#2006-08-10| 717.56
#2006-08-11| 718.51
#2006-08-14| 713.58
#2006-08-15| 721.41
#2006-08-16| 721.23
#2006-08-17| 722.20
#2006-08-18| 724.82
#2006-08-21| 724.41
#2006-08-22| 724.95
#2006-08-23| 724.09
#2006-08-24| 725.31
#2006-08-25| 726.79
#2006-08-28| 733.75
#2006-08-29| 740.26
#2006-08-30| 741.48
#2006-08-31| 739.94
#2006-09-01| 747.72
#2006-09-04| .
#2006-09-05| 749.79
#2006-09-06| 745.14
#2006-09-07| 741.14
#2006-09-08| 741.75
#2006-09-11| 745.51
#2006-09-12| 753.90
#2006-09-13| 755.67
#2006-09-14| 761.98
#2006-09-15| 758.44
#2006-09-18| 753.23
#2006-09-19| 753.78
#2006-09-20| 766.05
#2006-09-21| 767.46
#2006-09-22| 775.07
#2006-09-25| 785.03
#2006-09-26| 785.79
#2006-09-27| 768.00
#2006-09-28| 764.88
#2006-09-29| 771.95
#2006-10-02| 766.25
#2006-10-03| 772.19
#2006-10-04| 780.09
#2006-10-05| 773.08
#2006-10-06| 773.85
#2006-10-09| 774.94
#2006-10-10| 780.00
#2006-10-11| 778.65
#2006-10-12| 791.85
#2006-10-13| 792.33
#2006-10-16| 784.36
#2006-10-17| 783.38
#2006-10-18| 781.47
#2006-10-19| 791.87
#2006-10-20| 804.48
#2006-10-23| 808.01
#2006-10-24| 807.31
#2006-10-25| 808.92
#2006-10-26| 818.98
#2006-10-27| 816.11
#2006-10-30| 805.90
#2006-10-31| 803.42
#2006-11-01| 798.31
#2006-11-02| 802.05
#2006-11-03| 798.66
#2006-11-06| 807.30
#2006-11-07| 810.64
#2006-11-08| 810.31
#2006-11-09| 796.94
#2006-11-10| 791.27
#2006-11-13| 793.05
#2006-11-14| 794.15
#2006-11-15| 784.48
#2006-11-16| 784.75
#2006-11-17| 794.91
#2006-11-20| 791.26
#2006-11-21| 787.51
#2006-11-22| 784.77
#2006-11-23| .
#2006-11-24| 784.26
#2006-11-27| 777.39
#2006-11-28| 780.12
#2006-11-29| 791.96
#2006-11-30| 797.84
#2006-12-01| 797.18
#2006-12-04| 804.62
#2006-12-05| 806.85
#2006-12-06| 810.13
#2006-12-07| 808.98
#2006-12-08| 812.67
#2006-12-11| 818.17
#2006-12-12| 824.06
#2006-12-13| 823.66
#2006-12-14| 825.29
#2006-12-15| 829.67
#2006-12-18| 824.64
#2006-12-19| 819.33
#2006-12-20| 817.89
#2006-12-21| 821.77
#2006-12-22| 818.11
#2006-12-25| .
#2006-12-26| 821.15
#2006-12-27| 829.86
#2006-12-28| 832.16
#2006-12-29| 834.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 833.90
#2007-01-04| 833.92
#2007-01-05| 822.48
#2007-01-08| 824.87
#2007-01-09| 812.08
#2007-01-10| 815.25
#2007-01-11| 822.05
#2007-01-12| 825.12
#2007-01-15| .
#2007-01-16| 823.69
#2007-01-17| 818.39
#2007-01-18| 828.17
#2007-01-19| 827.80
#2007-01-22| 828.61
#2007-01-23| 833.73
#2007-01-24| 852.59
#2007-01-25| 846.60
#2007-01-26| 847.41
#2007-01-29| 848.52
#2007-01-30| 858.20
#2007-01-31| 864.16
#2007-02-01| 862.21
#2007-02-02| 865.58
#2007-02-05| 864.26
#2007-02-06| 862.10
#2007-02-07| 862.41
#2007-02-08| 861.92
#2007-02-09| 853.49
#2007-02-12| 850.43
#2007-02-13| 859.68
#2007-02-14| 867.03
#2007-02-15| 867.66
#2007-02-16| 871.39
#2007-02-19| .
#2007-02-20| 871.54
#2007-02-21| 871.25
#2007-02-22| 872.90
#2007-02-23| 871.60
#2007-02-26| 878.18
#2007-02-27| 842.40
#2007-02-28| 861.11
#2007-03-01| 861.14
#2007-03-02| 852.15
#2007-03-05| 838.03
#2007-03-06| 846.69
#2007-03-07| 837.79
#2007-03-08| 851.83
#2007-03-09| 854.65
#2007-03-12| 859.56
#2007-03-13| 851.22
#2007-03-14| 854.92
#2007-03-15| 852.24
#2007-03-16| 851.53
#2007-03-19| 861.31
#2007-03-20| 866.37
#2007-03-21| 880.73
#2007-03-22| 886.43
#2007-03-23| 884.54
#2007-03-26| 882.01
#2007-03-27| 883.59
#2007-03-28| 873.25
#2007-03-29| 881.72
#2007-03-30| 885.51
#2007-04-02| 888.00
#2007-04-03| 893.94
#2007-04-04| 889.28
#2007-04-05| 894.26
#2007-04-06| .
#2007-04-09| 893.37
#2007-04-10| 893.64
#2007-04-11| 883.42
#2007-04-12| 885.34
#2007-04-13| 888.78
#2007-04-16| 897.65
#2007-04-17| 894.77
#2007-04-18| 892.99
#2007-04-19| 896.07
#2007-04-20| 905.90
#2007-04-23| 900.65
#2007-04-24| 894.59
#2007-04-25| 897.18
#2007-04-26| 896.65
#2007-04-27| 891.46
#2007-04-30| 890.28
#2007-05-01| 892.41
#2007-05-02| 902.90
#2007-05-03| 914.74
#2007-05-04| 919.61
#2007-05-07| 921.47
#2007-05-08| 917.67
#2007-05-09| 923.73
#2007-05-10| 911.37
#2007-05-11| 925.49
#2007-05-14| 929.38
#2007-05-15| 935.73
#2007-05-16| 947.44
#2007-05-17| 945.76
#2007-05-18| 948.74
#2007-05-21| 950.58
#2007-05-22| 949.42
#2007-05-23| 952.56
#2007-05-24| 949.57
#2007-05-25| 954.69
#2007-05-28| .
#2007-05-29| 955.96
#2007-05-30| 970.72
#2007-05-31| 973.29
#2007-06-01| 962.89
#2007-06-04| 968.79
#2007-06-05| 960.38
#2007-06-06| 956.08
#2007-06-07| 938.23
#2007-06-08| 952.02
#2007-06-11| 950.82
#2007-06-12| 933.76
#2007-06-13| 946.52
#2007-06-14| 954.30
#2007-06-15| 951.48
#2007-06-18| 948.60
#2007-06-19| 953.87
#2007-06-20| 940.45
#2007-06-21| 942.59
#2007-06-22| 929.73
#2007-06-25| 930.27
#2007-06-26| 929.26
#2007-06-27| 936.07
#2007-06-28| 944.06
#2007-06-29| 949.50
#2007-07-02| 963.48
#2007-07-03| 965.67
#2007-07-04| .
#2007-07-05| 959.76
#2007-07-06| 961.30
#2007-07-09| 959.82
#2007-07-10| 937.60
#2007-07-11| 946.10
#2007-07-12| 959.01
#2007-07-13| 959.27
#2007-07-16| 965.00
#2007-07-17| 958.63
#2007-07-18| 953.43
#2007-07-19| 956.21
#2007-07-20| 947.16
#2007-07-23| 961.66
#2007-07-24| 954.46
#2007-07-25| 961.60
#2007-07-26| 939.61
#2007-07-27| 927.28
#2007-07-30| 935.64
#2007-07-31| 930.35
#2007-08-01| 944.25
#2007-08-02| 949.91
#2007-08-03| 926.31
#2007-08-06| 937.64
#2007-08-07| 940.45
#2007-08-08| 937.25
#2007-08-09| 912.68
#2007-08-10| 905.26
#2007-08-13| 914.38
#2007-08-14| 894.58
#2007-08-15| 885.68
#2007-08-16| 879.89
#2007-08-17| 902.17
#2007-08-20| 899.07
#2007-08-21| 905.46
#2007-08-22| 920.51
#2007-08-23| 925.89
#2007-08-24| 935.65
#2007-08-27| 932.34
#2007-08-28| 906.94
#2007-08-29| 932.21
#2007-08-30| 924.99
#2007-08-31| 928.78
#2007-09-03| .
#2007-09-04| 940.98
#2007-09-05| 926.14
#2007-09-06| 927.77
#2007-09-07| 906.31
#2007-09-10| 904.37
#2007-09-11| 919.40
#2007-09-12| 917.45
#2007-09-13| 930.98
#2007-09-14| 926.58
#2007-09-17| 922.56
#2007-09-18| 941.87
#2007-09-19| 954.75
#2007-09-20| 957.08
#2007-09-21| 969.38
#2007-09-24| 963.05
#2007-09-25| 968.20
#2007-09-26| 975.96
#2007-09-27| 976.99
#2007-09-28| 969.61
#2007-10-01| 976.19
#2007-10-02| 977.99
#2007-10-03| 969.74
#2007-10-04| 974.37
#2007-10-05| 977.35
#2007-10-08| 969.38
#2007-10-09| 973.24
#2007-10-10| 967.64
#2007-10-11| 965.20
#2007-10-12| 973.25
#2007-10-15| 962.14
#2007-10-16| 957.21
#2007-10-17| 961.18
#2007-10-18| 958.43
#2007-10-19| 946.65
#2007-10-22| 945.28
#2007-10-23| 953.92
#2007-10-24| 945.84
#2007-10-25| 937.60
#2007-10-26| 948.50
#2007-10-29| 952.81
#2007-10-30| 940.66
#2007-10-31| 949.26
#2007-11-01| 921.89
#2007-11-02| 923.72
#2007-11-05| 914.62
#2007-11-06| 914.50
#2007-11-07| 889.04
#2007-11-08| 893.28
#2007-11-09| 883.91
#2007-11-12| 873.54
#2007-11-13| 895.52
#2007-11-14| 888.76
#2007-11-15| 884.64
#2007-11-16| 892.46
#2007-11-19| 863.42
#2007-11-20| 865.78
#2007-11-21| 850.16
#2007-11-22| .
#2007-11-23| 859.46
#2007-11-26| 832.29
#2007-11-27| 838.32
#2007-11-28| 858.55
#2007-11-29| 866.77
#2007-11-30| 875.56
#2007-12-03| 877.06
#2007-12-04| 873.28
#2007-12-05| 885.15
#2007-12-06| 892.29
#2007-12-07| 893.19
#2007-12-10| 889.23
#2007-12-11| 894.58
#2007-12-12| 919.77
#2007-12-13| 917.36
#2007-12-14| 903.74
#2007-12-17| 885.50
#2007-12-18| 892.03
#2007-12-19| 882.53
#2007-12-20| 891.35
#2007-12-21| 910.35
#2007-12-24| 912.33
#2007-12-25| .
#2007-12-26| 923.44
#2007-12-27| 912.36
#2007-12-28| 917.24
#2007-12-31| 901.86
#2008-01-01| .
#2008-01-02| 889.94
#2008-01-03| 894.12
#2008-01-04| 879.61
#2008-01-07| 891.62
#2008-01-08| 858.69
#2008-01-09| 856.51
#2008-01-10| 871.08
#2008-01-11| 846.91
#2008-01-14| 855.06
#2008-01-15| 836.83
#2008-01-16| 837.99
#2008-01-17| 819.95
#2008-01-18| 779.41
#2008-01-21| .
#2008-01-22| 769.55
#2008-01-23| 781.00
#2008-01-24| 773.39
#2008-01-25| 766.05
#2008-01-28| 786.97
#2008-01-29| 813.47
#2008-01-30| 801.86
#2008-01-31| 821.13
#2008-02-01| 819.82
#2008-02-04| 819.12
#2008-02-05| 783.58
#2008-02-06| 776.61
#2008-02-07| 782.28
#2008-02-08| 773.33
#2008-02-11| 782.38
#2008-02-12| 795.52
#2008-02-13| 818.52
#2008-02-14| 800.53
#2008-02-15| 799.36
#2008-02-18| .
#2008-02-19| 759.90
#2008-02-20| 738.88
#2008-02-21| 737.74
#2008-02-22| 750.68
#2008-02-25| 761.04
#2008-02-26| 765.25
#2008-02-27| 756.63
#2008-02-28| 765.68
#2008-02-29| 739.94
#2008-03-03| 741.81
#2008-03-04| 734.36
#2008-03-05| 744.85
#2008-03-06| 732.19
#2008-03-07| 731.04
#2008-03-10| 718.24
#2008-03-11| 739.25
#2008-03-12| 725.71
#2008-03-13| 726.13
#2008-03-14| 713.51
#2008-03-17| 722.84
#2008-03-18| 746.29
#2008-03-19| 729.02
#2008-03-20| 749.63
#2008-03-21| .
#2008-03-24| 773.00
#2008-03-25| 772.39
#2008-03-26| 763.48
#2008-03-27| 760.27
#2008-03-28| 757.45
#2008-03-31| 770.28
#2008-04-01| 795.00
#2008-04-02| 787.54
#2008-04-03| 794.47
#2008-04-04| 783.27
#2008-04-07| 792.61
#2008-04-08| 790.19
#2008-04-09| 776.26
#2008-04-10| 774.18
#2008-04-11| 760.52
#2008-04-14| 757.95
#2008-04-15| 757.49
#2008-04-16| 768.78
#2008-04-17| 766.69
#2008-04-18| 771.19
#2008-04-21| 772.48
#2008-04-22| 773.95
#2008-04-23| 790.43
#2008-04-24| 794.22
#2008-04-25| 798.28
#2008-04-28| 800.34
#2008-04-29| 808.18
#2008-04-30| 810.61
#2008-05-01| 833.14
#2008-05-02| 837.39
#2008-05-05| 833.09
#2008-05-06| 832.23
#2008-05-07| 818.64
#2008-05-08| 819.57
#2008-05-09| 816.94
#2008-05-12| 823.67
#2008-05-13| 825.66
#2008-05-14| 836.45
#2008-05-15| 843.55
#2008-05-16| 846.48
#2008-05-19| 852.06
#2008-05-20| 830.18
#2008-05-21| 818.04
#2008-05-22| 824.16
#2008-05-23| 813.02
#2008-05-26| .
#2008-05-27| 817.77
#2008-05-28| 830.38
#2008-05-29| 844.26
#2008-05-30| 842.63
#2008-06-02| 832.44
#2008-06-03| 822.18
#2008-06-04| 818.99
#2008-06-05| 844.21
#2008-06-06| 822.33
#2008-06-09| 810.68
#2008-06-10| 800.74
#2008-06-11| 778.93
#2008-06-12| 779.19
#2008-06-13| 789.64
#2008-06-16| 778.96
#2008-06-17| 772.80
#2008-06-18| 764.83
#2008-06-19| 767.06
#2008-06-20| 746.39
#2008-06-23| 747.25
#2008-06-24| 746.19
#2008-06-25| 753.22
#2008-06-26| 730.94
#2008-06-27| 722.33
#2008-06-30| 743.51
#2008-07-01| 735.22
#2008-07-02| 726.35
#2008-07-03| 719.84
#2008-07-04| .
#2008-07-07| 719.65
#2008-07-08| 732.38
#2008-07-09| 713.96
#2008-07-10| 722.56
#2008-07-11| 718.15
#2008-07-14| 715.85
#2008-07-15| 714.89
#2008-07-16| 716.14
#2008-07-17| 713.86
#2008-07-18| 719.86
#2008-07-21| 715.75
#2008-07-22| 713.57
#2008-07-23| 738.94
#2008-07-24| 716.08
#2008-07-25| 710.28
#2008-07-28| 693.16
#2008-07-29| 699.74
#2008-07-30| 703.90
#2008-07-31| 700.54
#2008-08-01| 694.44
#2008-08-04| 689.54
#2008-08-05| 708.70
#2008-08-06| 699.83
#2008-08-07| 689.52
#2008-08-08| 708.92
#2008-08-11| 724.34
#2008-08-12| 718.52
#2008-08-13| 710.23
#2008-08-14| 711.77
#2008-08-15| 723.23
#2008-08-18| 716.08
#2008-08-19| 702.85
#2008-08-20| 703.89
#2008-08-21| 704.92
#2008-08-22| 716.73
#2008-08-25| 700.28
#2008-08-26| 700.30
#2008-08-27| 711.84
#2008-08-28| 730.67
#2008-08-29| 724.19
#2008-09-01| .
#2008-09-02| 733.22
#2008-09-03| 734.05
#2008-09-04| 708.86
#2008-09-05| 706.55
#2008-09-08| 726.79
#2008-09-09| 722.45
#2008-09-10| 703.75
#2008-09-11| 702.94
#2008-09-12| 704.13
#2008-09-15| 669.65
#2008-09-16| 665.23
#2008-09-17| 632.80
#2008-09-18| 650.92
#2008-09-19| 680.66
#2008-09-22| 649.57
#2008-09-23| 638.58
#2008-09-24| 643.20
#2008-09-25| 663.10
#2008-09-26| 662.24
#2008-09-29| 614.27
#2008-09-30| 629.44
#2008-10-01| 629.48
#2008-10-02| 619.59
#2008-10-03| 617.91
#2008-10-06| 589.77
#2008-10-07| 563.82
#2008-10-08| 544.89
#2008-10-09| 504.19
#2008-10-10| 497.07
#2008-10-13| 567.34
#2008-10-14| 573.56
#2008-10-15| 525.47
#2008-10-16| 538.77
#2008-10-17| 536.02
#2008-10-20| 572.46
#2008-10-21| 549.98
#2008-10-22| 506.19
#2008-10-23| 520.41
#2008-10-24| 502.87
#2008-10-27| 511.44
#2008-10-28| 579.47
#2008-10-29| 563.23
#2008-10-30| 568.60
#2008-10-31| 561.65
#2008-11-03| 588.35
#2008-11-04| 620.45
#2008-11-05| 579.16
#2008-11-06| 551.06
#2008-11-07| 567.65
#2008-11-10| 573.60
#2008-11-11| 560.82
#2008-11-12| 536.65
#2008-11-13| 584.70
#2008-11-14| 563.53
#2008-11-17| 548.26
#2008-11-18| 541.05
#2008-11-19| 508.82
#2008-11-20| 490.14
#2008-11-21| 512.14
#2008-11-24| 548.92
#2008-11-25| 560.22
#2008-11-26| 590.31
#2008-11-27| .
#2008-11-28| 595.81
#2008-12-01| 555.44
#2008-12-02| 582.52
#2008-12-03| 601.55
#2008-12-04| 581.55
#2008-12-05| 590.39
#2008-12-08| 621.74
#2008-12-09| 605.51
#2008-12-10| 590.55
#2008-12-11| 582.65
#2008-12-12| 585.80
#2008-12-15| 567.44
#2008-12-16| 592.43
#2008-12-17| 593.26
#2008-12-18| 584.42
#2008-12-19| 589.96
#2008-12-22| 588.33
#2008-12-23| 579.76
#2008-12-24| 581.48
#2008-12-25| .
#2008-12-26| 586.24
#2008-12-29| 583.93
#2008-12-30| 590.54
#2008-12-31| 599.82
#2009-01-01| .
#2009-01-02| 618.27
#2009-01-05| 595.67
#2009-01-06| 595.24
#2009-01-07| 586.54
#2009-01-08| 593.77
#2009-01-09| 584.61
#2009-01-12| 568.39
#2009-01-13| 567.83
#2009-01-14| 551.28
#2009-01-15| 544.39
#2009-01-16| 546.35
#2009-01-19| .
#2009-01-20| 538.99
#2009-01-21| 557.81
#2009-01-22| 551.00
#2009-01-23| 561.01
#2009-01-26| 574.06
#2009-01-27| 557.34
#2009-01-28| 564.94
#2009-01-29| 543.22
#2009-01-30| 537.16
#2009-02-02| 547.81
#2009-02-03| 557.31
#2009-02-04| 541.99
#2009-02-05| 551.04
#2009-02-06| 567.84
#2009-02-09| 564.34
#2009-02-10| 537.33
#2009-02-11| 536.33
#2009-02-12| 535.41
#2009-02-13| 534.72
#2009-02-16| .
#2009-02-17| 511.64
#2009-02-18| 505.77
#2009-02-19| 509.87
#2009-02-20| 519.72
#2009-02-23| 502.25
#2009-02-24| 517.88
#2009-02-25| 523.13
#2009-02-26| 524.25
#2009-02-27| 520.63
#2009-03-02| 500.84
#2009-03-03| 493.14
#2009-03-04| 506.17
#2009-03-05| 496.28
#2009-03-06| 492.41
#2009-03-09| 474.69
#2009-03-10| 504.27
#2009-03-11| 507.57
#2009-03-12| 527.22
#2009-03-13| 530.76
#2009-03-16| 528.78
#2009-03-17| 549.80
#2009-03-18| 561.62
#2009-03-19| 557.51
#2009-03-20| 547.38
#2009-03-23| 579.90
#2009-03-24| 569.16
#2009-03-25| 565.42
#2009-03-26| 572.98
#2009-03-27| 568.94
#2009-03-30| 551.32
#2009-03-31| 553.05
#2009-04-01| 571.87
#2009-04-02| 589.46
#2009-04-03| 595.42
#2009-04-06| 594.40
#2009-04-07| 577.15
#2009-04-08| 573.75
#2009-04-09| 588.16
#2009-04-10| .
#2009-04-13| 584.02
#2009-04-14| 570.07
#2009-04-15| 575.81
#2009-04-16| 582.84
#2009-04-17| 582.37
#2009-04-20| 564.69
#2009-04-21| 568.29
#2009-04-22| 572.52
#2009-04-23| 571.52
#2009-04-24| 569.17
#2009-04-27| 567.82
#2009-04-28| 574.21
#2009-04-29| 572.32
#2009-04-30| 574.97
#2009-05-01| 584.11
#2009-05-04| 600.11
#2009-05-05| 599.16
#2009-05-06| 603.18
#2009-05-07| 581.17
#2009-05-08| 581.41
#2009-05-11| 581.96
#2009-05-12| 587.62
#2009-05-13| 572.89
#2009-05-14| 574.07
#2009-05-15| 567.75
#2009-05-18| 569.96
#2009-05-19| 570.84
#2009-05-20| 566.20
#2009-05-21| 552.87
#2009-05-22| 550.08
#2009-05-25| .
#2009-05-26| 567.47
#2009-05-27| 557.29
#2009-05-28| 567.50
#2009-05-29| 570.00
#2009-06-01| 568.81
#2009-06-02| 573.40
#2009-06-03| 565.20
#2009-06-04| 565.42
#2009-06-05| 565.74
#2009-06-08| 561.98
#2009-06-09| 561.96
#2009-06-10| 563.78
#2009-06-11| 574.65
#2009-06-12| 579.14
#2009-06-15| 571.56
#2009-06-16| 565.34
#2009-06-17| 563.36
#2009-06-18| 565.53
#2009-06-19| 559.59
#2009-06-22| 561.62
#2009-06-23| 570.48
#2009-06-24| 571.42
#2009-06-25| 577.38
#2009-06-26| 578.30
#2009-06-29| 585.35
#2009-06-30| 575.27
#2009-07-01| 576.87
#2009-07-02| 563.92
#2009-07-03| .
#2009-07-06| 567.43
#2009-07-07| 555.91
#2009-07-08| 544.59
#2009-07-09| 544.94
#2009-07-10| 544.25
#2009-07-13| 551.62
#2009-07-14| 547.98
#2009-07-15| 559.54
#2009-07-16| 557.74
#2009-07-17| 561.56
#2009-07-20| 569.84
#2009-07-21| 574.64
#2009-07-22| 576.55
#2009-07-23| 592.80
#2009-07-24| 592.99
#2009-07-27| 594.23
#2009-07-28| 594.42
#2009-07-29| 598.11
#2009-07-30| 604.12
#2009-07-31| 600.37
#2009-08-03| 602.67
#2009-08-04| 602.55
#2009-08-05| 592.35
#2009-08-06| 585.42
#2009-08-07| 585.66
#2009-08-10| 584.29
#2009-08-11| 576.64
#2009-08-12| 585.35
#2009-08-13| 584.23
#2009-08-14| 582.27
#2009-08-17| 569.49
#2009-08-18| 571.45
#2009-08-19| 575.04
#2009-08-20| 579.81
#2009-08-21| 590.99
#2009-08-24| 592.09
#2009-08-25| 592.98
#2009-08-26| 597.48
#2009-08-27| 594.11
#2009-08-28| 591.38
#2009-08-31| 587.74
#2009-09-01| 573.26
#2009-09-02| 572.00
#2009-09-03| 570.96
#2009-09-04| 579.70
#2009-09-07| .
#2009-09-08| 585.07
#2009-09-09| 587.38
#2009-09-10| 600.23
#2009-09-11| 602.48
#2009-09-14| 601.69
#2009-09-15| 604.07
#2009-09-16| 599.84
#2009-09-17| 590.25
#2009-09-18| 602.35
#2009-09-21| 599.47
#2009-09-22| 595.87
#2009-09-23| 604.70
#2009-09-24| 603.22
#2009-09-25| 600.80
#2009-09-28| 610.16
#2009-09-29| 607.58
#2009-09-30| 606.00
#2009-10-01| 595.57
#2009-10-02| 593.12
#2009-10-05| 598.18
#2009-10-06| 604.91
#2009-10-07| 593.55
#2009-10-08| 589.55
#2009-10-09| 585.45
#2009-10-12| 584.29
#2009-10-13| 587.36
#2009-10-14| 587.73
#2009-10-15| 590.33
#2009-10-16| 584.62
#2009-10-19| 589.36
#2009-10-20| 586.44
#2009-10-21| 586.46
#2009-10-22| 589.56
#2009-10-23| 581.86
#2009-10-26| 573.78
#2009-10-27| 579.24
#2009-10-28| 587.96
#2009-10-29| 591.63
#2009-10-30| 579.28
#2009-11-02| 577.36
#2009-11-03| 573.97
#2009-11-04| 576.22
#2009-11-05| 583.48
#2009-11-06| 585.41
#2009-11-09| 598.39
#2009-11-10| 598.81
#2009-11-11| 600.07
#2009-11-12| 595.28
#2009-11-13| 595.32
#2009-11-16| 600.03
#2009-11-17| 603.29
#2009-11-18| 604.60
#2009-11-19| 600.32
#2009-11-20| 599.04
#2009-11-23| 615.18
#2009-11-24| 621.23
#2009-11-25| 623.48
#2009-11-26| .
#2009-11-27| 618.49
#2009-11-30| 615.88
#2009-12-01| 626.10
#2009-12-02| 631.56
#2009-12-03| 633.16
#2009-12-04| 635.35
#2009-12-07| 647.05
#2009-12-08| 641.61
#2009-12-09| 641.48
#2009-12-10| 645.34
#2009-12-11| 649.72
#2009-12-14| 648.98
#2009-12-15| 639.98
#2009-12-16| 638.01
#2009-12-17| 633.21
#2009-12-18| 634.80
#2009-12-21| 640.43
#2009-12-22| 646.98
#2009-12-23| 648.26
#2009-12-24| 650.60
#2009-12-25| .
#2009-12-28| 654.17
#2009-12-29| 653.91
#2009-12-30| 653.10
#2009-12-31| 646.58
#2010-01-01| .
#2010-01-04| 658.26
#2010-01-05| 659.65
#2010-01-06| 645.48
#2010-01-07| 640.47
#2010-01-08| 637.33
#2010-01-11| 637.54
#2010-01-12| 634.53
#2010-01-13| 631.92
#2010-01-14| 620.74
#2010-01-15| 611.48
#2010-01-18| .
#2010-01-19| 620.10
#2010-01-20| 610.94
#2010-01-21| 606.05
#2010-01-22| 598.41
#2010-01-25| 604.00
#2010-01-26| 596.99
#2010-01-27| 597.93
#2010-01-28| 592.12
#2010-01-29| 589.17
#2010-02-01| 592.42
#2010-02-02| 599.90
#2010-02-03| 595.06
#2010-02-04| 580.58
#2010-02-05| 583.79
#2010-02-08| 579.52
#2010-02-09| 587.00
#2010-02-10| 583.77
#2010-02-11| 586.63
#2010-02-12| 583.88
#2010-02-15| .
#2010-02-16| 590.25
#2010-02-17| 591.88
#2010-02-18| 592.18
#2010-02-19| 590.53
#2010-02-22| 589.33
#2010-02-23| 583.59
#2010-02-24| 586.40
#2010-02-25| 584.42
#2010-02-26| 585.82
#2010-03-01| 590.22
#2010-03-02| 590.14
#2010-03-03| 589.47
#2010-03-04| 590.91
#2010-03-05| 591.90
#2010-03-08| 598.78
#2010-03-09| 605.95
#2010-03-10| 605.65
#2010-03-11| 608.37
#2010-03-12| 607.56
#2010-03-15| 610.22
#2010-03-16| 611.14
#2010-03-17| 615.55
#2010-03-18| 619.33
#2010-03-19| 620.69
#2010-03-22| 625.27
#2010-03-23| 631.01
#2010-03-24| 623.91
#2010-03-25| 619.48
#2010-03-26| 621.57
#2010-03-29| 625.51
#2010-03-30| 623.45
#2010-03-31| 621.05
#2010-04-01| 627.60
#2010-04-02| .
#2010-04-05| 632.37
#2010-04-06| 630.40
#2010-04-07| 621.75
#2010-04-08| 626.86
#2010-04-09| 632.35
#2010-04-12| 631.73
#2010-04-13| 630.46
#2010-04-14| 630.61
#2010-04-15| 628.94
#2010-04-16| 622.91
#2010-04-19| 629.91
#2010-04-20| 633.73
#2010-04-21| 628.25
#2010-04-22| 626.06
#2010-04-23| 624.58
#2010-04-26| 622.86
#2010-04-27| 614.69
#2010-04-28| 618.00
#2010-04-29| 624.45
#2010-04-30| 619.74
#2010-05-03| 626.62
#2010-05-04| 614.81
#2010-05-05| 613.37
#2010-05-06| 596.89
#2010-05-07| 592.52
#2010-05-10| 607.19
#2010-05-11| 605.93
#2010-05-12| 612.99
#2010-05-13| 613.58
#2010-05-14| 605.60
#2010-05-17| 612.31
#2010-05-18| 608.26
#2010-05-19| 607.10
#2010-05-20| 589.78
#2010-05-21| 592.09
#2010-05-24| 586.42
#2010-05-25| 587.44
#2010-05-26| 580.92
#2010-05-27| 595.82
#2010-05-28| 590.26
#2010-05-31| .
#2010-06-01| 584.65
#2010-06-02| 596.81
#2010-06-03| 597.42
#2010-06-04| 583.78
#2010-06-07| 581.96
#2010-06-08| 593.01
#2010-06-09| 593.51
#2010-06-10| 606.54
#2010-06-11| 608.05
#2010-06-14| 606.52
#2010-06-15| 616.29
#2010-06-16| 616.17
#2010-06-17| 615.44
#2010-06-18| 612.90
#2010-06-21| 611.84
#2010-06-22| 608.24
#2010-06-23| 612.06
#2010-06-24| 603.27
#2010-06-25| 596.44
#2010-06-28| 600.74
#2010-06-29| 590.46
#2010-06-30| 582.29
#2010-07-01| 584.84
#2010-07-02| 583.20
#2010-07-05| .
#2010-07-06| 583.62
#2010-07-07| 591.19
#2010-07-08| 598.36
#2010-07-09| 600.11
#2010-07-12| 600.58
#2010-07-13| 606.40
#2010-07-14| 606.75
#2010-07-15| 607.54
#2010-07-16| 600.18
#2010-07-19| 604.78
#2010-07-20| 604.74
#2010-07-21| 604.39
#2010-07-22| 617.98
#2010-07-23| 625.92
#2010-07-26| 635.81
#2010-07-27| 637.68
#2010-07-28| 640.87
#2010-07-29| 637.96
#2010-07-30| 637.42
#2010-08-02| 651.55
#2010-08-03| 650.83
#2010-08-04| 650.13
#2010-08-05| 652.10
#2010-08-06| 648.32
#2010-08-09| 655.13
#2010-08-10| 657.26
#2010-08-11| 645.96
#2010-08-12| 651.48
#2010-08-13| 650.64
#2010-08-16| 648.57
#2010-08-17| 656.00
#2010-08-18| 659.34
#2010-08-19| 649.50
#2010-08-20| 640.93
#2010-08-23| 640.14
#2010-08-24| 641.98
#2010-08-25| 645.29
#2010-08-26| 642.29
#2010-08-27| 648.32
#2010-08-30| 640.52
#2010-08-31| 648.15
#2010-09-01| 660.13
#2010-09-02| 661.46
#2010-09-03| 663.80
#2010-09-06| .
#2010-09-07| 660.88
#2010-09-08| 664.17
#2010-09-09| 672.56
#2010-09-10| 674.33
#2010-09-13| 677.49
#2010-09-14| 677.22
#2010-09-15| 681.36
#2010-09-16| 683.16
#2010-09-17| 686.85
#2010-09-20| 697.15
#2010-09-21| 698.96
#2010-09-22| 696.86
#2010-09-23| 693.66
#2010-09-24| 700.17
#2010-09-27| 705.86
#2010-09-28| 706.39
#2010-09-29| 702.53
#2010-09-30| 700.64
#2010-10-01| 706.91
#2010-10-04| 707.00
#2010-10-05| 718.83
#2010-10-06| 713.29
#2010-10-07| 705.43
#2010-10-08| 704.42
#2010-10-11| 706.97
#2010-10-12| 706.10
#2010-10-13| 706.00
#2010-10-14| 705.97
#2010-10-15| 703.34
#2010-10-18| 707.76
#2010-10-19| 698.92
#2010-10-20| 709.46
#2010-10-21| 706.26
#2010-10-22| 704.22
#2010-10-25| 707.03
#2010-10-26| 707.88
#2010-10-27| 704.94
#2010-10-28| 706.70
#2010-10-29| 708.37
#2010-11-01| 710.53
#2010-11-02| 717.09
#2010-11-03| 721.02
#2010-11-04| 730.97
#2010-11-05| 727.32
#2010-11-08| 724.82
#2010-11-09| 722.84
#2010-11-10| 722.12
#2010-11-11| 717.17
#2010-11-12| 710.70
#2010-11-15| 713.12
#2010-11-16| 701.37
#2010-11-17| 700.15
#2010-11-18| 711.25
#2010-11-19| 711.39
#2010-11-22| 708.43
#2010-11-23| 702.03
#2010-11-24| 705.90
#2010-11-25| .
#2010-11-26| 703.53
#2010-11-29| 697.41
#2010-11-30| 697.59
#2010-12-01| 708.82
#2010-12-02| 716.08
#2010-12-03| 717.40
#2010-12-06| 717.28
#2010-12-07| 720.42
#2010-12-08| 721.06
#2010-12-09| 729.30
#2010-12-10| 734.40
#2010-12-13| 734.59
#2010-12-14| 746.14
#2010-12-15| 742.16
#2010-12-16| 744.08
#2010-12-17| 741.87
#2010-12-20| 744.30
#2010-12-21| 746.65
#2010-12-22| 748.11
#2010-12-23| 750.02
#2010-12-24| .
#2010-12-27| 751.83
#2010-12-28| 751.15
#2010-12-29| 752.40
#2010-12-30| 752.52
#2010-12-31| 754.85
#2011-01-03| 765.00
#2011-01-04| 771.31
#2011-01-05| 776.90
#2011-01-06| 761.42
#2011-01-07| 754.34
#2011-01-10| 747.11
#2011-01-11| 735.81
#2011-01-12| 739.38
#2011-01-13| 741.80
#2011-01-14| 743.27
#2011-01-17| .
#2011-01-18| 734.10
#2011-01-19| 732.56
#2011-01-20| 730.18
#2011-01-21| 733.95
#2011-01-24| 738.72
#2011-01-25| 745.77
#2011-01-26| 752.54
#2011-01-27| 746.24
#2011-01-28| 729.65
#2011-01-31| 731.42
#2011-02-01| 740.78
#2011-02-02| 737.02
#2011-02-03| 742.76
#2011-02-04| 742.72
#2011-02-07| 741.61
#2011-02-08| 743.08
#2011-02-09| 745.35
#2011-02-10| 749.74
#2011-02-11| 754.26
#2011-02-14| 750.84
#2011-02-15| 749.14
#2011-02-16| 747.59
#2011-02-17| 750.73
#2011-02-18| 751.48
#2011-02-21| .
#2011-02-22| 738.26
#2011-02-23| 730.86
#2011-02-24| 729.83
#2011-02-25| 737.06
#2011-02-28| 747.47
#2011-03-01| 734.21
#2011-03-02| 737.85
#2011-03-03| 739.12
#2011-03-04| 733.66
#2011-03-07| 732.99
#2011-03-08| 746.11
#2011-03-09| 752.21
#2011-03-10| 747.67
#2011-03-11| 743.75
#2011-03-14| 735.91
#2011-03-15| 728.21
#2011-03-16| 716.97
#2011-03-17| 732.25
#2011-03-18| 740.02
#2011-03-21| 742.58
#2011-03-22| 744.35
#2011-03-23| 745.37
#2011-03-24| 752.85
#2011-03-25| 758.79
#2011-03-28| 768.90
#2011-03-29| 780.61
#2011-03-30| 790.60
#2011-03-31| 790.68
#2011-04-01| 790.30
#2011-04-04| 792.29
#2011-04-05| 788.00
#2011-04-06| 788.48
#2011-04-07| 787.99
#2011-04-08| 789.18
#2011-04-11| 790.11
#2011-04-12| 785.14
#2011-04-13| 783.63
#2011-04-14| 784.86
#2011-04-15| 790.02
#2011-04-18| 779.19
#2011-04-19| 779.02
#2011-04-20| 783.49
#2011-04-21| 786.75
#2011-04-22| .
#2011-04-25| 785.33
#2011-04-26| 796.01
#2011-04-27| 806.42
#2011-04-28| 807.65
#2011-04-29| 801.97
#2011-05-02| 800.37
#2011-05-03| 811.20
#2011-05-04| 808.57
#2011-05-05| 799.27
#2011-05-06| 801.41
#2011-05-09| 804.00
#2011-05-10| 813.18
#2011-05-11| 806.71
#2011-05-12| 811.87
#2011-05-13| 806.55
#2011-05-16| 799.80
#2011-05-17| 801.48
#2011-05-18| 804.33
#2011-05-19| 808.58
#2011-05-20| 808.26
#2011-05-23| 802.46
#2011-05-24| 806.60
#2011-05-25| 802.03
#2011-05-26| 807.11
#2011-05-27| 809.99
#2011-05-30| .
#2011-05-31| 814.83
#2011-06-01| 803.10
#2011-06-02| 801.37
#2011-06-03| 787.80
#2011-06-06| 779.57
#2011-06-07| 778.18
#2011-06-08| 778.61
#2011-06-09| 779.06
#2011-06-10| 772.74
#2011-06-13| 777.50
#2011-06-14| 781.97
#2011-06-15| 771.92
#2011-06-16| 772.10
#2011-06-17| 777.54
#2011-06-20| 781.65
#2011-06-21| 789.75
#2011-06-22| 785.46
#2011-06-23| 784.37
#2011-06-24| 778.16
#2011-06-27| 786.46
#2011-06-28| 791.95
#2011-06-29| 796.74
#2011-06-30| 802.24
#2011-07-01| 813.98
#2011-07-04| .
#2011-07-05| 812.34
#2011-07-06| 812.85
#2011-07-07| 813.55
#2011-07-08| 810.10
#2011-07-11| 799.54
#2011-07-12| 798.25
#2011-07-13| 798.19
#2011-07-14| 791.07
#2011-07-15| 788.61
#2011-07-18| 781.10
#2011-07-19| 787.82
#2011-07-20| 787.31
#2011-07-21| 792.12
#2011-07-22| 789.32
#2011-07-25| 778.91
#2011-07-26| 779.65
#2011-07-27| 774.96
#2011-07-28| 760.77
#2011-07-29| 757.63
#2011-08-01| 763.84
#2011-08-02| 748.33
#2011-08-03| 757.00
#2011-08-04| 729.59
#2011-08-05| 730.69
#2011-08-08| 688.44
#2011-08-09| 719.94
#2011-08-10| 699.77
#2011-08-11| 718.22
#2011-08-12| 716.44
#2011-08-15| 733.82
#2011-08-16| 731.46
#2011-08-17| 742.19
#2011-08-18| 721.38
#2011-08-19| 711.99
#2011-08-22| 716.64
#2011-08-23| 736.62
#2011-08-24| 746.55
#2011-08-25| 733.52
#2011-08-26| 735.97
#2011-08-29| 746.86
#2011-08-30| 753.34
#2011-08-31| 743.99
#2011-09-01| 737.55
#2011-09-02| 727.82
#2011-09-05| .
#2011-09-06| 719.91
#2011-09-07| 729.77
#2011-09-08| 725.26
#2011-09-09| 715.70
#2011-09-12| 719.22
#2011-09-13| 727.23
#2011-09-14| 732.39
#2011-09-15| 739.10
#2011-09-16| 747.35
#2011-09-19| 739.59
#2011-09-20| 742.19
#2011-09-21| 725.63
#2011-09-22| 710.69
#2011-09-23| 714.84
#2011-09-26| 725.10
#2011-09-27| 734.29
#2011-09-28| 729.04
#2011-09-29| 734.41
#2011-09-30| 724.83
#2011-10-03| 710.22
#2011-10-04| 714.29
#2011-10-05| 719.51
#2011-10-06| 724.46
#2011-10-07| 721.18
#2011-10-10| 737.81
#2011-10-11| 730.74
#2011-10-12| 738.54
#2011-10-13| 743.09
#2011-10-14| 748.20
#2011-10-17| 742.04
#2011-10-18| 749.30
#2011-10-19| 744.49
#2011-10-20| 743.60
#2011-10-21| 750.74
#2011-10-24| 747.22
#2011-10-25| 733.85
#2011-10-26| 741.30
#2011-10-27| 757.66
#2011-10-28| 758.84
#2011-10-31| 745.39
#2011-11-01| 732.42
#2011-11-02| 741.28
#2011-11-03| 752.81
#2011-11-04| 746.81
#2011-11-07| 752.23
#2011-11-08| 755.12
#2011-11-09| 739.33
#2011-11-10| 745.73
#2011-11-11| 754.19
#2011-11-14| 745.95
#2011-11-15| 749.39
#2011-11-16| 736.84
#2011-11-17| 732.24
#2011-11-18| 730.52
#2011-11-21| 722.64
#2011-11-22| 719.77
#2011-11-23| 704.11
#2011-11-24| .
#2011-11-25| 702.73
#2011-11-28| 717.91
#2011-11-29| 723.71
#2011-11-30| 747.57
#2011-12-01| 744.89
#2011-12-02| 746.02
#2011-12-05| 750.99
#2011-12-06| 752.68
#2011-12-07| 753.05
#2011-12-08| 738.64
#2011-12-09| 746.18
#2011-12-12| 743.70
#2011-12-13| 743.25
#2011-12-14| 738.15
#2011-12-15| 740.36
#2011-12-16| 742.83
#2011-12-19| 736.78
#2011-12-20| 752.12
#2011-12-21| 754.95
#2011-12-22| 761.03
#2011-12-23| 768.04
#2011-12-26| .
#2011-12-27| 770.12
#2011-12-28| 764.50
#2011-12-29| 771.54
#2011-12-30| 773.13
#2012-01-02| .
#2012-01-03| 773.77
#2012-01-04| 770.11
#2012-01-05| 767.73
#2012-01-06| 762.22
#2012-01-09| 762.45
#2012-01-10| 767.53
#2012-01-11| 773.66
#2012-01-12| 776.55
#2012-01-13| 775.02
#2012-01-16| .
#2012-01-17| 777.03
#2012-01-18| 780.89
#2012-01-19| 782.24
#2012-01-20| 781.90
#2012-01-23| 776.63
#2012-01-24| 768.76
#2012-01-25| 778.14
#2012-01-26| 765.35
#2012-01-27| 763.00
#2012-01-30| 765.97
#2012-01-31| 767.18
#2012-02-01| 772.67
#2012-02-02| 773.97
#2012-02-03| 780.11
#2012-02-06| 781.87
#2012-02-07| 781.71
#2012-02-08| 783.32
#2012-02-09| 783.22
#2012-02-10| 778.71
#2012-02-13| 785.32
#2012-02-14| 784.80
#2012-02-15| 781.58
#2012-02-16| 785.73
#2012-02-17| 790.24
#2012-02-20| .
#2012-02-21| 794.27
#2012-02-22| 790.48
#2012-02-23| 796.08
#2012-02-24| 795.27
#2012-02-27| 794.67
#2012-02-28| 796.12
#2012-02-29| 794.71
#2012-03-01| 797.91
#2012-03-02| 801.03
#2012-03-05| 802.91
#2012-03-06| 795.23
#2012-03-07| 799.37
#2012-03-08| 805.05
#2012-03-09| 808.63
#2012-03-12| 811.59
#2012-03-13| 815.97
#2012-03-14| 812.72
#2012-03-15| 816.69
#2012-03-16| 817.08
#2012-03-19| 819.48
#2012-03-20| 819.55
#2012-03-21| 821.81
#2012-03-22| 817.86
#2012-03-23| 813.50
#2012-03-26| 818.33
#2012-03-27| 811.66
#2012-03-28| 804.87
#2012-03-29| 803.38
#2012-03-30| 804.66
#2012-04-02| 810.35
#2012-04-03| 808.99
#2012-04-04| 808.73
#2012-04-05| 803.64
#2012-04-06| .
#2012-04-09| 796.58
#2012-04-10| 783.10
#2012-04-11| 794.19
#2012-04-12| 801.95
#2012-04-13| 794.13
#2012-04-16| 795.67
#2012-04-17| 803.52
#2012-04-18| 799.18
#2012-04-19| 799.77
#2012-04-20| 804.72
#2012-04-23| 798.90
#2012-04-24| 818.41
#2012-04-25| 820.91
#2012-04-26| 831.65
#2012-04-27| 835.07
#2012-04-30| 840.01
#2012-05-01| 843.44
#2012-05-02| 843.86
#2012-05-03| 845.42
#2012-05-04| 837.07
#2012-05-07| 841.15
#2012-05-08| 839.92
#2012-05-09| 835.07
#2012-05-10| 841.51
#2012-05-11| 850.42
#2012-05-14| 845.14
#2012-05-15| 843.10
#2012-05-16| 838.62
#2012-05-17| 838.22
#2012-05-18| 842.74
#2012-05-21| 844.18
#2012-05-22| 843.19
#2012-05-23| 841.24
#2012-05-24| 846.17
#2012-05-25| 848.13
#2012-05-28| .
#2012-05-29| 855.19
#2012-05-30| 849.40
#2012-05-31| 854.46
#2012-06-01| 841.10
#2012-06-04| 846.52
#2012-06-05| 846.35
#2012-06-06| 859.17
#2012-06-07| 853.78
#2012-06-08| 866.72
#2012-06-11| 866.36
#2012-06-12| 875.68
#2012-06-13| 875.07
#2012-06-14| 890.54
#2012-06-15| 892.50
#2012-06-18| 895.55
#2012-06-19| 894.43
#2012-06-20| 889.98
#2012-06-21| 882.43
#2012-06-22| 889.95
#2012-06-25| 882.93
#2012-06-26| 886.72
#2012-06-27| 890.84
#2012-06-28| 894.75
#2012-06-29| 903.71
#2012-07-02| 917.08
#2012-07-03| 915.64
#2012-07-04| .
#2012-07-05| 910.14
#2012-07-06| 907.81
#2012-07-09| 911.60
#2012-07-10| 907.49
#2012-07-11| 907.51
#2012-07-12| 901.97
#2012-07-13| 914.35
#2012-07-16| 916.49
#2012-07-17| 927.08
#2012-07-18| 928.27
#2012-07-19| 913.71
#2012-07-20| 910.58
#2012-07-23| 908.17
#2012-07-24| 893.56
#2012-07-25| 898.91
#2012-07-26| 924.84
#2012-07-27| 943.08
#2012-07-30| 948.50
#2012-07-31| 955.16
#2012-08-01| 952.79
#2012-08-02| 947.60
#2012-08-03| 948.63
#2012-08-06| 950.96
#2012-08-07| 945.75
#2012-08-08| 945.63
#2012-08-09| 945.84
#2012-08-10| 952.89
#2012-08-13| 951.30
#2012-08-14| 950.28
#2012-08-15| 950.55
#2012-08-16| 949.22
#2012-08-17| 948.98
#2012-08-20| 941.93
#2012-08-21| 932.63
#2012-08-22| 928.66
#2012-08-23| 924.90
#2012-08-24| 937.16
#2012-08-27| 932.96
#2012-08-28| 930.13
#2012-08-29| 936.28
#2012-08-30| 932.76
#2012-08-31| 933.75
#2012-09-03| .
#2012-09-04| 940.88
#2012-09-05| 944.28
#2012-09-06| 955.66
#2012-09-07| 951.77
#2012-09-10| 954.59
#2012-09-11| 959.07
#2012-09-12| 965.89
#2012-09-13| 977.52
#2012-09-14| 959.16
#2012-09-17| 962.95
#2012-09-18| 965.95
#2012-09-19| 971.86
#2012-09-20| 975.46
#2012-09-21| 979.01
#2012-09-24| 981.27
#2012-09-25| 975.93
#2012-09-26| 974.67
#2012-09-27| 976.21
#2012-09-28| 969.47
#2012-10-01| 967.61
#2012-10-02| 968.40
#2012-10-03| 978.32
#2012-10-04| 986.47
#2012-10-05| 986.53
#2012-10-08| 979.61
#2012-10-09| 967.34
#2012-10-10| 963.80
#2012-10-11| 955.28
#2012-10-12| 944.03
#2012-10-15| 939.49
#2012-10-16| 940.40
#2012-10-17| 949.66
#2012-10-18| 960.82
#2012-10-19| 944.67
#2012-10-22| 940.29
#2012-10-23| 931.88
#2012-10-24| 929.39
#2012-10-25| 925.79
#2012-10-26| 930.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 929.16
#2012-11-01| 939.81
#2012-11-02| 933.55
#2012-11-05| 930.15
#2012-11-06| 930.58
#2012-11-07| 905.77
#2012-11-08| 896.85
#2012-11-09| 900.41
#2012-11-12| 904.82
#2012-11-13| 905.12
#2012-11-14| 898.11
#2012-11-15| 888.55
#2012-11-16| 884.24
#2012-11-19| 904.58
#2012-11-20| 902.39
#2012-11-21| 907.23
#2012-11-22| .
#2012-11-23| 920.00
#2012-11-26| 911.67
#2012-11-27| 905.09
#2012-11-28| 909.77
#2012-11-29| 917.85
#2012-11-30| 922.32
#2012-12-03| 922.35
#2012-12-04| 916.54
#2012-12-05| 918.58
#2012-12-06| 917.90
#2012-12-07| 919.51
#2012-12-10| 916.29
#2012-12-11| 925.08
#2012-12-12| 934.62
#2012-12-13| 930.27
#2012-12-14| 924.96
#2012-12-17| 928.42
#2012-12-18| 929.95
#2012-12-19| 919.65
#2012-12-20| 927.03
#2012-12-21| 917.47
#2012-12-24| 918.14
#2012-12-25| 918.14
#2012-12-26| 917.26
#2012-12-27| 916.56
#2012-12-28| 907.01
#2012-12-31| 917.39
#2013-01-01| 917.39
#2013-01-02| 946.57
#2013-01-03| 943.99
#2013-01-04| 949.40
#2013-01-07| 954.30
#2013-01-08| 936.27
#2013-01-09| 934.12
#2013-01-10| 941.01
#2013-01-11| 937.57
#2013-01-14| 928.16
#2013-01-15| 920.07
#2013-01-16| 910.97
#2013-01-17| 915.21
#2013-01-18| 922.02
#2013-01-21| 922.02
#2013-01-22| 928.69
#2013-01-23| 930.38
#2013-01-24| 928.09
#2013-01-25| 931.41
#2013-01-28| 933.12
#2013-01-29| 944.84
#2013-01-30| 941.32
#2013-01-31| 945.21
#2013-02-01| 962.69
#2013-02-04| 957.12
#2013-02-05| 963.48
#2013-02-06| 965.37
#2013-02-07| 962.41
#2013-02-08| 962.58
#2013-02-11| 961.55
#2013-02-12| 965.32
#2013-02-13| 962.09
#2013-02-14| 943.76
#2013-02-15| 946.50
#2013-02-18| 946.50
#2013-02-19| 952.04
#2013-02-20| 949.69
#2013-02-21| 950.66
#2013-02-22| 958.92
#2013-02-25| 952.46
#2013-02-26| 959.25
#2013-02-27| 967.36
#2013-02-28| 969.03
#2013-03-01| 972.43
#2013-03-04| 979.13
#2013-03-05| 988.51
#2013-03-06| 983.11
#2013-03-07| 985.17
#2013-03-08| 992.14
#2013-03-11| 989.65
#2013-03-12| 994.12
#2013-03-13| 989.91
#2013-03-14| 996.56
#2013-03-15| 985.96
#2013-03-18| 986.49
#2013-03-19| 988.87
#2013-03-20| 988.10
#2013-03-21| 988.30
#2013-03-22| 995.39
#2013-03-25| 994.47
#2013-03-26|1001.45
#2013-03-27| 995.76
#2013-03-28| 999.34
#2013-03-29| 999.34
#2013-04-01|1006.70
#2013-04-02|1013.85
#2013-04-03|1005.27
#2013-04-04|1018.28
#2013-04-05|1022.47
#2013-04-08|1024.86
#2013-04-09|1027.43
#2013-04-10|1038.44
#2013-04-11|1048.53
#2013-04-12|1051.27
#2013-04-15|1044.70
#2013-04-16|1046.26
#2013-04-17|1035.12
#2013-04-18|1045.76
#2013-04-19|1062.67
#2013-04-22|1068.01
#2013-04-23|1073.80
#2013-04-24|1043.14
#2013-04-25|1060.58
#2013-04-26|1058.14
#2013-04-29|1060.88
#2013-04-30|1066.19
#2013-05-01|1056.61
#2013-05-02|1058.00
#2013-05-03|1057.33
#2013-05-06|1050.29
#2013-05-07|1062.62
#2013-05-08|1071.27
#2013-05-09|1061.12
#2013-05-10|1063.91
#2013-05-13|1055.41
#2013-05-14|1064.97
#2013-05-15|1071.84
#2013-05-16|1065.18
#2013-05-17|1068.21
#2013-05-20|1059.98
#2013-05-21|1052.56
#2013-05-22|1039.87
#2013-05-23|1044.90
#2013-05-24|1041.61
#2013-05-27|1041.61
#2013-05-28|1028.59
#2013-05-29|1012.80
#2013-05-30|1004.83
#2013-05-31| 991.00
#2013-06-03| 992.70
#2013-06-04|1001.58
#2013-06-05| 991.69
#2013-06-06|1013.36
#2013-06-07|1009.75
#2013-06-10|1017.95
#2013-06-11|1012.93
#2013-06-12|1008.14
#2013-06-13|1024.93
#2013-06-14|1023.55
#2013-06-17|1017.62
#2013-06-18|1030.56
#2013-06-19|1002.73
#2013-06-20| 979.44
#2013-06-21| 984.90
#2013-06-24| 979.14
#2013-06-25| 998.44
#2013-06-26|1005.47
#2013-06-27|1015.50
#2013-06-28|1008.67
#2013-07-01|1007.36
#2013-07-02|1012.31
#2013-07-03|1016.96
#2013-07-04|1016.96
#2013-07-05|1022.07
#2013-07-08|1024.66
#2013-07-09|1023.48
#2013-07-10|1020.83
#2013-07-11|1035.23
#2013-07-12|1029.72
#2013-07-15|1023.38
#2013-07-16|1029.65
#2013-07-17|1034.10
#2013-07-18|1025.47
#2013-07-19|1026.97
#2013-07-22|1026.25
#2013-07-23|1029.93
#2013-07-24|1024.03
#2013-07-25|1024.24
#2013-07-26|1028.54
#2013-07-29|1035.36
#2013-07-30|1020.43
#2013-07-31|1010.40
#2013-08-01|1021.38
#2013-08-02|1023.19
#2013-08-05|1023.84
#2013-08-06|1019.38
#2013-08-07|1018.75
#2013-08-08|1009.13
#2013-08-09| 999.83
#2013-08-12|1003.43
#2013-08-13| 997.34
#2013-08-14| 995.37
#2013-08-15| 986.36
#2013-08-16| 976.38
#2013-08-19| 968.88
#2013-08-20| 973.97
#2013-08-21| 962.82
#2013-08-22| 966.37
#2013-08-23| 980.02
#2013-08-26| 968.13
#2013-08-27| 966.23
#2013-08-28| 961.52
#2013-08-29| 972.45
#2013-08-30| 970.89
#2013-09-02| 970.89
#2013-09-03| 954.13
#2013-09-04| 966.54
#2013-09-05| 958.79
#2013-09-06| 958.17
#2013-09-09| 960.85
#2013-09-10| 972.22
#2013-09-11| 973.30
#2013-09-12| 982.06
#2013-09-13| 983.55
#2013-09-16| 991.16
#2013-09-17| 996.25
#2013-09-18|1000.91
#2013-09-19| 998.12
#2013-09-20| 984.41
#2013-09-23| 984.84
#2013-09-24| 978.16
#2013-09-25| 976.33
#2013-09-26| 985.40
#2013-09-27| 976.25
#2013-09-30| 971.18
#2013-10-01| 977.12
#2013-10-02| 974.02
#2013-10-03| 969.76
#2013-10-04| 971.62
#2013-10-07| 977.04
#2013-10-08| 960.86
#2013-10-09| 971.83
#2013-10-10| 985.88
#2013-10-11| 989.56
#2013-10-14| 983.74
#2013-10-15| 976.65
#2013-10-16| 993.30
#2013-10-17|1012.59
#2013-10-18|1022.40
#2013-10-21|1033.35
#2013-10-22|1038.77
#2013-10-23|1035.37
#2013-10-24|1026.51
#2013-10-25|1036.10
#2013-10-28|1040.48
#2013-10-29|1055.29
#2013-10-30|1051.42
#2013-10-31|1050.76
#2013-11-01|1049.71
#2013-11-04|1057.55
#2013-11-05|1039.38
#2013-11-06|1048.60
#2013-11-07|1029.22
#2013-11-08|1029.46
#2013-11-11|1025.96
#2013-11-12|1028.34
#2013-11-13|1026.37
#2013-11-14|1030.39
#2013-11-15|1035.78
#2013-11-18|1041.49
#2013-11-19|1041.58
#2013-11-20|1032.35
#2013-11-21|1030.13
#2013-11-22|1029.20
#2013-11-25|1026.29
#2013-11-26|1026.65
#2013-11-27|1027.48
#2013-11-28|1027.48
#2013-11-29|1022.13
#2013-12-02|1014.18
#2013-12-03|1016.33
#2013-12-04|1013.22
#2013-12-05|1004.23
#2013-12-06|1013.99
#2013-12-09|1017.57
#2013-12-10|1009.57
#2013-12-11| 996.61
#2013-12-12| 992.79
#2013-12-13| 991.48
#2013-12-16| 996.39
#2013-12-17| 988.78
#2013-12-18|1003.90
#2013-12-19|1006.51
#2013-12-20|1001.41
#2013-12-23|1011.92
#2013-12-24|1019.62
#2013-12-25|1019.62
#2013-12-26|1024.83
#2013-12-27|1025.42
#2013-12-30|1026.16
#2013-12-31|1025.78
#2014-01-01|1025.78
#2014-01-02|1019.40
#2014-01-03|1012.09
#2014-01-06|1017.72
#2014-01-07|1023.17
#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| 983.73
#2014-03-06| 987.26
#2014-03-07| 987.28
#2014-03-10| 984.48
#2014-03-11| 979.68
#2014-03-12| 979.41
#2014-03-13| 975.68
#2014-03-14| 978.20
#2014-03-17| 985.84
#2014-03-18| 992.25
#2014-03-19| 987.82
#2014-03-20|1010.87
#2014-03-21|1011.02
#2014-03-24|1014.05
#2014-03-25|1019.14
#2014-03-26|1015.10
#2014-03-27|1028.42
#2014-03-28|1027.51
#2014-03-31|1028.74
#2014-04-01|1033.56
#2014-04-02|1037.18
#2014-04-03|1043.02
#2014-04-04|1039.03
#2014-04-07|1036.28
#2014-04-08|1042.73
#2014-04-09|1037.47
#2014-04-10|1032.42
#2014-04-11|1026.51
#2014-04-14|1031.89
#2014-04-15|1032.64
#2014-04-16|1042.87
#2014-04-17|1047.10
#2014-04-18| .
#2014-04-21|1051.88
#2014-04-22|1054.55
#2014-04-23|1033.23
#2014-04-24|1016.09
#2014-04-25|1010.70
#2014-04-28|1021.02
#2014-04-29|1029.48
#2014-04-30|1036.56
#2014-05-01|1042.52
#2014-05-02|1044.00
#2014-05-05|1050.39
#2014-05-06|1046.48
#2014-05-07|1056.73
#2014-05-08|1069.83
#2014-05-09|1071.18
#2014-05-12|1070.67
#2014-05-13|1064.68
#2014-05-14|1069.29
#2014-05-15|1071.26
#2014-05-16|1083.74
#2014-05-19|1080.86
#2014-05-20|1064.17
#2014-05-21|1066.03
#2014-05-22|1070.56
#2014-05-23|1072.79
#2014-05-26| .
#2014-05-27|1070.89
#2014-05-28|1075.04
#2014-05-29|1075.51
#2014-05-30|1078.77
#2014-06-02|1078.85
#2014-06-03|1068.32
#2014-06-04|1065.81
#2014-06-05|1065.82
#2014-06-06|1065.48
#2014-06-09|1066.48
#2014-06-10|1064.79
#2014-06-11|1060.04
#2014-06-12|1056.40
#2014-06-13|1062.28
#2014-06-16|1062.66
#2014-06-17|1062.26
#2014-06-18|1068.43
#2014-06-19|1071.32
#2014-06-20|1070.30
#2014-06-23|1073.13
#2014-06-24|1066.61
#2014-06-25|1068.50
#2014-06-26|1066.18
#2014-06-27|1069.29
#2014-06-30|1066.45
#2014-07-01|1072.38
#2014-07-02|1075.79
#2014-07-03|1079.02
#2014-07-04| .
#2014-07-07|1080.68
#2014-07-08|1072.71
#2014-07-09|1077.12
#2014-07-10|1084.73
#2014-07-11|1092.74
#2014-07-14|1096.25
#2014-07-15|1100.48
#2014-07-16|1107.14
#2014-07-17|1093.96
#2014-07-18|1101.18
#2014-07-21|1097.44
#2014-07-22|1100.65
#2014-07-23|1100.22
#2014-07-24|1095.57
#2014-07-25|1097.26
#2014-07-28|1103.31
#2014-07-29|1125.15
#2014-07-30|1119.11
#2014-07-31|1096.02
#2014-08-01|1086.45
#2014-08-04|1091.10
#2014-08-05|1082.58
#2014-08-06|1068.69
#2014-08-07|1058.86
#2014-08-08|1064.25
#2014-08-11|1064.80
#2014-08-12|1069.06
#2014-08-13|1069.71
#2014-08-14|1072.74
#2014-08-15|1069.64
#2014-08-18|1068.60
#2014-08-19|1065.26
#2014-08-20|1068.47
#2014-08-21|1071.25
#2014-08-22|1067.24
#2014-08-25|1073.55
#2014-08-26|1074.45
#2014-08-27|1080.27
#2014-08-28|1080.33
#2014-08-29|1086.88
#2014-09-01| .
#2014-09-02|1084.62
#2014-09-03|1087.90
#2014-09-04|1086.63
#2014-09-05|1093.06
#2014-09-08|1087.30
#2014-09-09|1075.11
#2014-09-10|1073.82
#2014-09-11|1080.63
#2014-09-12|1068.52
#2014-09-15|1071.08
#2014-09-16|1079.55
#2014-09-17|1084.57
#2014-09-18|1092.38
#2014-09-19|1101.58
#2014-09-22|1098.00
#2014-09-23|1091.16
#2014-09-24|1094.64
#2014-09-25|1083.32
#2014-09-26|1088.62
#2014-09-29|1088.53
#2014-09-30|1091.70
#2014-10-01|1079.63
#2014-10-02|1078.67
#2014-10-03|1089.35
#2014-10-06|1093.39
#2014-10-07|1085.33
#2014-10-08|1093.95
#2014-10-09|1073.80
#2014-10-10|1065.04
#2014-10-13|1051.43
#2014-10-14|1052.10
#2014-10-15|1049.24
#2014-10-16|1043.76
#2014-10-17|1055.67
#2014-10-20|1063.82
#2014-10-21|1072.52
#2014-10-22|1066.70
#2014-10-23|1056.53
#2014-10-24|1064.97
#2014-10-27|1075.90
#2014-10-28|1087.00
#2014-10-29|1085.99
#2014-10-30|1090.10
#2014-10-31|1098.18
#2014-11-03|1100.51
#2014-11-04|1095.61
#2014-11-05|1097.41
#2014-11-06|1088.45
#2014-11-07|1097.98
#2014-11-10|1100.22
#2014-11-11|1098.77
#2014-11-12|1106.89
#2014-11-13|1113.98
#2014-11-14|1121.32
#2014-11-17|1119.13
#2014-11-18|1116.64
#2014-11-19|1104.88
#2014-11-20|1101.64
#2014-11-21|1103.76
#2014-11-24|1089.23
#2014-11-25|1088.79
#2014-11-26|1101.69
#2014-11-27| .
#2014-11-28|1111.15
#2014-12-01|1099.66
#2014-12-02|1079.19
#2014-12-03|1071.23
#2014-12-04|1069.76
#2014-12-05|1067.49
#2014-12-08|1067.70
#2014-12-09|1033.48
#2014-12-10|1018.13
#2014-12-11|1023.86
#2014-12-12|1004.88
#2014-12-15|1004.65
#2014-12-16|1003.75
#2014-12-17|1022.68
#2014-12-18|1041.80
#2014-12-19|1042.40
#2014-12-22|1052.81
#2014-12-23|1056.69
#2014-12-24|1055.84
#2014-12-25| .
#2014-12-26|1061.39
#2014-12-29|1057.33
#2014-12-30|1052.99
#2014-12-31|1040.27
#2015-01-01| .
#2015-01-02|1045.93
#2015-01-05|1035.15
#2015-01-06|1038.33
#2015-01-07|1034.24
#2015-01-08|1050.02
#2015-01-09|1043.44
#2015-01-12|1048.83
#2015-01-13|1050.19
#2015-01-14|1045.84
#2015-01-15|1045.05
#2015-01-16|1061.63
#2015-01-19| .
#2015-01-20|1066.68
#2015-01-21|1069.60
#2015-01-22|1065.54
#2015-01-23|1053.89
#2015-01-26|1050.30
#2015-01-27|1039.33
#2015-01-28|1032.60
#2015-01-29|1035.51
#2015-01-30|1030.00
#2015-02-02|1054.01
#2015-02-03|1076.37
#2015-02-04|1077.53
#2015-02-05|1080.94
#2015-02-06|1099.57
#2015-02-09|1096.11
#2015-02-10|1105.33
#2015-02-11|1103.71
#2015-02-12|1102.89
#2015-02-13|1102.28
#2015-02-16| .
#2015-02-17|1101.49
#2015-02-18|1092.22
#2015-02-19|1086.67
#2015-02-20|1087.39
#2015-02-23|1080.26
#2015-02-24|1086.04
#2015-02-25|1089.54
#2015-02-26|1094.50
#2015-02-27|1099.49
#2015-03-02|1100.41
#2015-03-03|1098.92
#2015-03-04|1087.21
#2015-03-05|1086.29
#2015-03-06|1070.24
#2015-03-09|1068.05
#2015-03-10|1051.08
#2015-03-11|1050.95
#2015-03-12|1069.06
#2015-03-13|1063.26
#2015-03-16|1071.83
#2015-03-17|1067.68
#2015-03-18|1084.06
#2015-03-19|1075.36
#2015-03-20|1080.23
#2015-03-23|1081.65
#2015-03-24|1075.88
#2015-03-25|1059.93
#2015-03-26|1059.50
#2015-03-27|1059.63
#2015-03-30|1068.09
#2015-03-31|1057.47
#2015-04-01|1066.39
#2015-04-02|1076.43
#2015-04-03| .
#2015-04-06|1080.97
#2015-04-07|1074.75
#2015-04-08|1074.30
#2015-04-09|1074.00
#2015-04-10|1076.89
#2015-04-13|1075.37
#2015-04-14|1074.59
#2015-04-15|1079.95
#2015-04-16|1076.04
#2015-04-17|1067.36
#2015-04-20|1079.26
#2015-04-21|1077.78
#2015-04-22|1085.26
#2015-04-23|1108.66
#2015-04-24|1103.69
#2015-04-27|1103.05
#2015-04-28|1118.78
#2015-04-29|1117.01
#2015-04-30|1113.28
#2015-05-01|1110.44
#2015-05-04|1113.59
#2015-05-05|1096.12
#2015-05-06|1083.38
#2015-05-07|1083.62
#2015-05-08|1093.75
#2015-05-11|1086.40
#2015-05-12|1087.06
#2015-05-13|1088.73
#2015-05-14|1094.59
#2015-05-15|1097.15
#2015-05-18|1102.74
#2015-05-19|1093.31
#2015-05-20|1098.01
#2015-05-21|1105.90
#2015-05-22|1097.76
#2015-05-25| .
#2015-05-26|1095.11
#2015-05-27|1102.28
#2015-05-28|1099.34
#2015-05-29|1094.51
#2015-06-01|1090.19
#2015-06-02|1089.84
#2015-06-03|1098.15
#2015-06-04|1090.68
#2015-06-05|1072.04
#2015-06-08|1074.00
#2015-06-09|1071.17
#2015-06-10|1076.37
#2015-06-11|1081.76
#2015-06-12|1073.42
#2015-06-15|1067.32
#2015-06-16|1074.96
#2015-06-17|1075.87
#2015-06-18|1085.04
#2015-06-19|1080.94
#2015-06-22|1082.81
#2015-06-23|1096.52
#2015-06-24|1087.81
#2015-06-25|1091.84
#2015-06-26|1091.44
#2015-06-29|1075.71
#2015-06-30|1071.08
#2015-07-01|1076.35
#2015-07-02|1079.79
#2015-07-03| .
#2015-07-06|1075.46
#2015-07-07|1080.35
#2015-07-08|1066.56
#2015-07-09|1058.50
#2015-07-10|1070.76
#2015-07-13|1076.26
#2015-07-14|1082.33
#2015-07-15|1074.98
#2015-07-16|1087.78
#2015-07-17|1083.21
#2015-07-20|1086.97
#2015-07-21|1069.03
#2015-07-22|1058.55
#2015-07-23|1053.83
#2015-07-24|1051.81
#2015-07-27|1048.53
#2015-07-28|1050.74
#2015-07-29|1060.28
#2015-07-30|1064.62
#2015-07-31|1067.99
#2015-08-03|1070.93
#2015-08-04|1066.32
#2015-08-05|1064.74
#2015-08-06|1059.19
#2015-08-07|1055.79
#2015-08-10|1076.28
#2015-08-11|1077.41
#2015-08-12|1072.72
#2015-08-13|1067.30
#2015-08-14|1070.87
#2015-08-17|1076.24
#2015-08-18|1075.94
#2015-08-19|1076.05
#2015-08-20|1060.87
#2015-08-21|1042.66
#2015-08-24|1009.79
#2015-08-25| 988.05
#2015-08-26|1019.39
#2015-08-27|1043.20
#2015-08-28|1040.93
#2015-08-31|1037.94
#2015-09-01|1011.34
#2015-09-02|1026.30
#2015-09-03|1034.51
#2015-09-04|1017.16
#2015-09-07| .
#2015-09-08|1038.25
#2015-09-09|1026.99
#2015-09-10|1026.14
#2015-09-11|1027.12
#2015-09-14|1023.34
#2015-09-15|1036.95
#2015-09-16|1034.52
#2015-09-17|1024.45
#2015-09-18|1013.40
#2015-09-21|1016.36
#2015-09-22|1005.82
#2015-09-23|1000.29
#2015-09-24| 998.63
#2015-09-25|1003.24
#2015-09-28| 987.61
#2015-09-29| 986.36
#2015-09-30| 996.18
#2015-10-01| 989.51
#2015-10-02| 991.79
#2015-10-05|1018.17
#2015-10-06|1015.92
#2015-10-07|1021.66
#2015-10-08|1029.81
#2015-10-09|1023.50
#2015-10-12|1027.68
#2015-10-13|1026.83
#2015-10-14|1023.71
#2015-10-15|1036.65
#2015-10-16|1041.72
#2015-10-19|1039.96
#2015-10-20|1047.73
#2015-10-21|1040.66
#2015-10-22|1059.28
#2015-10-23|1060.09
#2015-10-26|1061.53
#2015-10-27|1050.10
#2015-10-28|1060.41
#2015-10-29|1059.29
#2015-10-30|1063.81
#2015-11-02|1066.85
#2015-11-03|1061.79
#2015-11-04|1055.38
#2015-11-05|1052.98
#2015-11-06|1045.22
#2015-11-09|1035.55
#2015-11-10|1030.64
#2015-11-11|1034.48
#2015-11-12|1026.09
#2015-11-13|1014.29
#2015-11-16|1034.51
#2015-11-17|1037.65
#2015-11-18|1043.95
#2015-11-19|1048.87
#2015-11-20|1044.21
#2015-11-23|1037.42
#2015-11-24|1039.34
#2015-11-25|1036.32
#2015-11-26| .
#2015-11-27|1041.18
#2015-11-30|1043.28
#2015-12-01|1049.22
#2015-12-02|1037.71
#2015-12-03|1026.43
#2015-12-04|1053.14
#2015-12-07|1059.97
#2015-12-08|1050.81
#2015-12-09|1041.98
#2015-12-10|1043.36
#2015-12-11|1026.57
#2015-12-14|1037.19
#2015-12-15|1044.11
#2015-12-16|1065.35
#2015-12-17|1053.90
#2015-12-18|1040.29
#2015-12-21|1052.05
#2015-12-22|1061.75
#2015-12-23|1076.67
#2015-12-24|1072.32
#2015-12-25| .
#2015-12-28|1073.96
#2015-12-29|1081.64
#2015-12-30|1072.50
#2015-12-31|1062.32
#2016-01-01| .
#2016-01-04|1056.98
#2016-01-05|1068.02
#2016-01-06|1058.65
#2016-01-07|1044.59
#2016-01-08|1039.52
#2016-01-11|1047.62
#2016-01-12|1043.09
#2016-01-13|1028.96
#2016-01-14|1047.02
#2016-01-15|1032.43
#2016-01-18| .
#2016-01-19|1043.07
#2016-01-20|1025.96
#2016-01-21|1048.72
#2016-01-22|1075.33
#2016-01-25|1071.29
#2016-01-26|1093.58
#2016-01-27|1100.84
#2016-01-28|1101.73
#2016-01-29|1122.49
#2016-02-01|1132.45
#2016-02-02|1118.35
#2016-02-03|1135.25
#2016-02-04|1134.25
#2016-02-05|1139.65
#2016-02-08|1131.42
#2016-02-09|1119.14
#2016-02-10|1115.64
#2016-02-11|1109.55
#2016-02-12|1124.08
#2016-02-15| .
#2016-02-16|1130.99
#2016-02-17|1134.94
#2016-02-18|1146.31
#2016-02-19|1136.33
#2016-02-22|1145.34
#2016-02-23|1139.81
#2016-02-24|1150.14
#2016-02-25|1158.52
#2016-02-26|1154.02
#2016-02-29|1149.07
#2016-03-01|1165.11
#2016-03-02|1177.91
#2016-03-03|1181.83
#2016-03-04|1179.03
#2016-03-07|1187.04
#2016-03-08|1186.73
#2016-03-09|1182.57
#2016-03-10|1186.90
#2016-03-11|1191.74
#2016-03-14|1190.65
#2016-03-15|1192.45
#2016-03-16|1203.84
#2016-03-17|1212.62
#2016-03-18|1201.06
#2016-03-21|1207.51
#2016-03-22|1201.31
#2016-03-23|1194.85
#2016-03-24|1206.70
#2016-03-25| .
#2016-03-28|1207.92
#2016-03-29|1223.03
#2016-03-30|1222.86
#2016-03-31|1220.43
#2016-04-01|1219.61
#2016-04-04|1227.35
#2016-04-05|1219.56
#2016-04-06|1216.54
#2016-04-07|1199.27
#2016-04-08|1200.04
#2016-04-11|1192.71
#2016-04-12|1201.35
#2016-04-13|1190.13
#2016-04-14|1192.93
#2016-04-15|1195.01
#2016-04-18|1201.28
#2016-04-19|1210.47
#2016-04-20|1205.42
#2016-04-21|1173.95
#2016-04-22|1182.83
#2016-04-25|1186.89
#2016-04-26|1181.94
#2016-04-27|1203.30
#2016-04-28|1194.96
#2016-04-29|1194.16
#2016-05-02|1203.37
#2016-05-03|1190.91
#2016-05-04|1192.07
#2016-05-05|1185.79
#2016-05-06|1194.17
#2016-05-09|1190.89
#2016-05-10|1205.21
#2016-05-11|1198.82
#2016-05-12|1206.73
#2016-05-13|1194.08
#2016-05-16|1198.97
#2016-05-17|1192.24
#2016-05-18|1177.06
#2016-05-19|1169.37
#2016-05-20|1170.86
#2016-05-23|1163.35
#2016-05-24|1172.05
#2016-05-25|1176.68
#2016-05-26|1183.35
#2016-05-27|1190.43
#2016-05-30| .
#2016-05-31|1196.47
#2016-06-01|1184.54
#2016-06-02|1191.54
#2016-06-03|1198.45
#2016-06-06|1197.79
#2016-06-07|1215.85
#2016-06-08|1214.23
#2016-06-09|1220.56
#2016-06-10|1228.36
#2016-06-13|1223.98
#2016-06-14|1230.36
#2016-06-15|1228.18
#2016-06-16|1237.49
#2016-06-17|1244.19
#2016-06-20|1246.63
#2016-06-21|1256.06
#2016-06-22|1258.39
#2016-06-23|1276.07
#2016-06-24|1261.58
#2016-06-27|1267.97
#2016-06-28|1273.30
#2016-06-29|1287.15
#2016-06-30|1305.99
#2016-07-01|1314.61
#2016-07-04| .
#2016-07-05|1314.08
#2016-07-06|1317.33
#2016-07-07|1297.78
#2016-07-08|1311.36
#2016-07-11|1310.74
#2016-07-12|1306.20
#2016-07-13|1315.76
#2016-07-14|1318.15
#2016-07-15|1320.55
#2016-07-18|1319.81
#2016-07-19|1314.61
#2016-07-20|1313.70
#2016-07-21|1308.37
#2016-07-22|1325.70
#2016-07-25|1322.46
#2016-07-26|1304.42
#2016-07-27|1311.91
#2016-07-28|1304.52
#2016-07-29|1321.91
#2016-08-01|1310.74
#2016-08-02|1302.70
#2016-08-03|1302.11
#2016-08-04|1301.73
#2016-08-05|1299.93
#2016-08-08|1297.71
#2016-08-09|1300.83
#2016-08-10|1303.76
#2016-08-11|1306.57
#2016-08-12|1302.20
#2016-08-15|1298.09
#2016-08-16|1272.18
#2016-08-17|1274.05
#2016-08-18|1265.02
#2016-08-19|1253.79
#2016-08-22|1254.09
#2016-08-23|1254.68
#2016-08-24|1253.88
#2016-08-25|1259.19
#2016-08-26|1245.91
#2016-08-29|1255.84
#2016-08-30|1251.48
#2016-08-31|1251.26
#2016-09-01|1254.45
#2016-09-02|1259.55
#2016-09-05| .
#2016-09-06|1270.64
#2016-09-07|1273.95
#2016-09-08|1271.67
#2016-09-09|1227.01
#2016-09-12|1251.69
#2016-09-13|1226.64
#2016-09-14|1225.56
#2016-09-15|1239.81
#2016-09-16|1234.14
#2016-09-19|1226.29
#2016-09-20|1222.73
#2016-09-21|1239.11
#2016-09-22|1253.74
#2016-09-23|1258.11
#2016-09-26|1251.29
#2016-09-27|1259.28
#2016-09-28|1247.55
#2016-09-29|1244.31
#2016-09-30|1241.14
#2016-10-03|1242.34
#2016-10-04|1223.07
#2016-10-05|1210.24
#2016-10-06|1208.99
#2016-10-07|1203.36
#2016-10-10|1209.16
#2016-10-11|1206.07
#2016-10-12|1213.69
#2016-10-13|1213.89
#2016-10-14|1212.57
#2016-10-17|1214.59
#2016-10-18|1216.89
#2016-10-19|1219.24
#2016-10-20|1196.07
#2016-10-21|1170.44
#2016-10-24|1165.47
#2016-10-25|1158.08
#2016-10-26|1151.67
#2016-10-27|1168.35
#2016-10-28|1165.16
#2016-10-31|1165.58
#2016-11-01|1153.74
#2016-11-02|1139.43
#2016-11-03|1139.73
#2016-11-04|1139.36
#2016-11-07|1149.96
#2016-11-08|1157.20
#2016-11-09|1167.14
#2016-11-10|1140.37
#2016-11-11|1139.08
#2016-11-14|1128.93
#2016-11-15|1151.68
#2016-11-16|1163.57
#2016-11-17|1167.19
#2016-11-18|1173.07
#2016-11-21|1180.49
#2016-11-22|1203.46
#2016-11-23|1212.40
#2016-11-24| .
#2016-11-25|1224.95
#2016-11-28|1233.92
#2016-11-29|1230.78
#2016-11-30|1205.37
#2016-12-01|1207.25
#2016-12-02|1203.88
#2016-12-05|1204.87
#2016-12-06|1222.17
#2016-12-07|1251.72
#2016-12-08|1248.33
#2016-12-09|1249.60
#2016-12-12|1261.92
#2016-12-13|1273.98
#2016-12-14|1261.17
#2016-12-15|1269.74
#2016-12-16|1276.86
#2016-12-19|1291.11
#2016-12-20|1297.82
#2016-12-21|1293.72
#2016-12-22|1306.13
#2016-12-23|1307.40
#2016-12-26| .
#2016-12-27|1306.53
#2016-12-28|1301.56
#2016-12-29|1306.48
#2016-12-30|1299.65
#2017-01-02| .
#2017-01-03|1324.23
#2017-01-04|1320.58
#2017-01-05|1317.74
#2017-01-06|1293.08
#2017-01-09|1279.19
#2017-01-10|1281.44
#2017-01-11|1275.10
#2017-01-12|1282.56
#2017-01-13|1281.24
#2017-01-16| .
#2017-01-17|1286.04
#2017-01-18|1278.03
#2017-01-19|1282.47
#2017-01-20|1292.38
#2017-01-23|1298.10
#2017-01-24|1265.60
#2017-01-25|1263.22
#2017-01-26|1265.84
#2017-01-27|1273.22
#2017-01-30|1266.72
#2017-01-31|1269.47
#2017-02-01|1260.91
#2017-02-02|1245.07
#2017-02-03|1250.07
#2017-02-06|1239.67
#2017-02-07|1240.87
#2017-02-08|1245.19
#2017-02-09|1251.55
#2017-02-10|1254.81
#2017-02-13|1239.77
#2017-02-14|1238.61
#2017-02-15|1241.65
#2017-02-16|1246.56
#2017-02-17|1259.28
#2017-02-20| .
#2017-02-21|1266.47
#2017-02-22|1267.62
#2017-02-23|1277.97
#2017-02-24|1286.04
#2017-02-27|1271.82
#2017-02-28|1267.61
#2017-03-01|1273.63
#2017-03-02|1274.35
#2017-03-03|1275.20
#2017-03-06|1272.04
#2017-03-07|1262.50
#2017-03-08|1257.42
#2017-03-09|1262.70
#2017-03-10|1271.29
#2017-03-13|1273.34
#2017-03-14|1266.77
#2017-03-15|1284.24
#2017-03-16|1280.06
#2017-03-17|1287.41
#2017-03-20|1282.61
#2017-03-21|1275.19
#2017-03-22|1263.08
#2017-03-23|1261.47
#2017-03-24|1263.82
#2017-03-27|1254.94
#2017-03-28|1257.35
#2017-03-29|1255.24
#2017-03-30|1260.39
#2017-03-31|1253.83
#2017-04-03|1257.46
#2017-04-04|1261.36
#2017-04-05|1255.73
#2017-04-06|1245.10
#2017-04-07|1247.68
#2017-04-10|1244.04
#2017-04-11|1244.56
#2017-04-12|1251.16
#2017-04-13|1243.31
#2017-04-14| .
#2017-04-17|1247.60
#2017-04-18|1249.89
#2017-04-19|1247.66
#2017-04-20|1244.25
#2017-04-21|1225.21
#2017-04-24|1225.65
#2017-04-25|1223.11
#2017-04-26|1237.81
#2017-04-27|1222.13
#2017-04-28|1209.44
#2017-05-01|1201.06
#2017-05-02|1199.01
#2017-05-03|1189.43
#2017-05-04|1177.76
#2017-05-05|1195.77
#2017-05-08|1197.17
#2017-05-09|1189.24
#2017-05-10|1191.44
#2017-05-11|1185.89
#2017-05-12|1184.72
#2017-05-15|1181.97
#2017-05-16|1175.15
#2017-05-17|1152.92
#2017-05-18|1167.97
#2017-05-19|1177.86
#2017-05-22|1179.85
#2017-05-23|1181.19
#2017-05-24|1173.88
#2017-05-25|1178.17
#2017-05-26|1176.06
#2017-05-29| .
#2017-05-30|1191.65
#2017-05-31|1196.29
#2017-06-01|1202.42
#2017-06-02|1202.01
#2017-06-05|1199.60
#2017-06-06|1197.82
#2017-06-07|1198.40
#2017-06-08|1191.28
#2017-06-09|1200.02
#2017-06-12|1210.75
#2017-06-13|1197.64
#2017-06-14|1200.07
#2017-06-15|1201.03
#2017-06-16|1201.16
#2017-06-19|1199.81
#2017-06-20|1188.00
#2017-06-21|1173.57
#2017-06-22|1172.49
#2017-06-23|1170.20
#2017-06-26|1176.87
#2017-06-27|1158.81
#2017-06-28|1163.33
#2017-06-29|1151.71
#2017-06-30|1155.81
#2017-07-03|1165.04
#2017-07-04| .
#2017-07-05|1161.05
#2017-07-06|1143.49
#2017-07-07|1139.98
#2017-07-10|1134.82
#2017-07-11|1127.81
#2017-07-12|1134.01
#2017-07-13|1127.06
#2017-07-14|1130.13
#2017-07-17|1132.78
#2017-07-18|1122.49
#2017-07-19|1127.19
#2017-07-20|1141.66
#2017-07-21|1143.37
#2017-07-24|1132.31
#2017-07-25|1135.46
#2017-07-26|1168.12
#2017-07-27|1225.96
#2017-07-28|1220.48
#2017-07-31|1225.37
#2017-08-01|1229.99
#2017-08-02|1214.38
#2017-08-03|1216.56
#2017-08-04|1223.19
#2017-08-07|1223.93
#2017-08-08|1217.83
#2017-08-09|1214.08
#2017-08-10|1207.89
#2017-08-11|1207.65
#2017-08-14|1222.32
#2017-08-15|1211.70
#2017-08-16|1212.90
#2017-08-17|1194.14
#2017-08-18|1188.00
#2017-08-21|1195.73
#2017-08-22|1206.72
#2017-08-23|1205.64
#2017-08-24|1201.90
#2017-08-25|1210.76
#2017-08-28|1209.88
#2017-08-29|1207.00
#2017-08-30|1200.45
#2017-08-31|1195.61
#2017-09-01|1195.58
#2017-09-04| .
#2017-09-05|1182.42
#2017-09-06|1168.69
#2017-09-07|1144.86
#2017-09-08|1142.99
#2017-09-11|1147.50
#2017-09-12|1161.98
#2017-09-13|1170.78
#2017-09-14|1164.92
#2017-09-15|1184.94
#2017-09-18|1192.22
#2017-09-19|1221.25
#2017-09-20|1224.54
#2017-09-21|1214.96
#2017-09-22|1231.42
#2017-09-25|1240.03
#2017-09-26|1229.69
#2017-09-27|1229.78
#2017-09-28|1232.44
#2017-09-29|1234.87
#2017-10-02|1232.76
#2017-10-03|1245.41
#2017-10-04|1246.07
#2017-10-05|1244.72
#2017-10-06|1230.37
#2017-10-09|1227.55
#2017-10-10|1231.75
#2017-10-11|1223.88
#2017-10-12|1181.74
#2017-10-13|1173.68
#2017-10-16|1182.52
#2017-10-17|1186.12
#2017-10-18|1179.93
#2017-10-19|1186.34
#2017-10-20|1187.39
#2017-10-23|1177.36
#2017-10-24|1171.04
#2017-10-25|1145.52
#2017-10-26|1150.86
#2017-10-27|1154.97
#2017-10-30|1135.46
#2017-10-31|1138.67
#2017-11-01|1134.94
#2017-11-02|1123.24
#2017-11-03|1123.41
#2017-11-06|1093.84
#2017-11-07|1096.94
#2017-11-08|1102.42
#2017-11-09|1105.87
#2017-11-10|1108.04
#2017-11-13|1105.35
#2017-11-14|1091.61
#2017-11-15|1092.51
#2017-11-16|1113.68
#2017-11-17|1120.90
#2017-11-20|1132.03
#2017-11-21|1126.25
#2017-11-22|1144.54
#2017-11-23| .
#2017-11-24|1142.54
#2017-11-27|1147.58
#2017-11-28|1170.35
#2017-11-29|1200.80
#2017-11-30|1209.06
#2017-12-01|1213.75
#2017-12-04|1231.27
#2017-12-05|1210.94
#2017-12-06|1200.81
#2017-12-07|1199.75
#2017-12-08|1217.61
#2017-12-11|1232.31
#2017-12-12|1265.63
#2017-12-13|1264.80
#2017-12-14|1252.28
#2017-12-15|1265.04
#2017-12-18|1277.33
#2017-12-19|1265.43
#2017-12-20|1271.27
#2017-12-21|1280.34
#2017-12-22|1282.64
#2017-12-25| .
#2017-12-26|1285.44
#2017-12-27|1283.07
#2017-12-28|1289.71
#2017-12-29|1277.86
#2018-01-01| .
#2018-01-02|1280.85
#2018-01-03|1254.18
#2018-01-04|1260.64
#2018-01-05|1262.86
#2018-01-08|1264.78
#2018-01-09|1253.16
#2018-01-10|1241.22
#2018-01-11|1243.44
#2018-01-12|1247.02
#2018-01-15| .
#2018-01-16|1241.31
#2018-01-17|1245.06
#2018-01-18|1246.57
#2018-01-19|1252.11
#2018-01-22|1280.17
#2018-01-23|1266.54
#2018-01-24|1274.90
#2018-01-25|1282.98
#2018-01-26|1295.47
#2018-01-29|1279.05
#2018-01-30|1278.95
#2018-01-31|1281.46
#2018-02-01|1310.12
#2018-02-02|1278.30
#2018-02-05|1225.23
#2018-02-06|1231.76
#2018-02-07|1236.35
#2018-02-08|1188.45
#2018-02-09|1204.82
#2018-02-12|1213.54
#2018-02-13|1217.69
#2018-02-14|1210.72
#2018-02-15|1228.63
#2018-02-16|1234.26
#2018-02-19| .
#2018-02-20|1214.60
#2018-02-21|1194.62
#2018-02-22|1195.30
#2018-02-23|1205.68
#2018-02-26|1227.17
#2018-02-27|1204.62
#2018-02-28|1192.07
#2018-03-01|1189.70
#2018-03-02|1200.10
#2018-03-05|1212.18
#2018-03-06|1217.86
#2018-03-07|1218.31
#2018-03-08|1223.68
#2018-03-09|1223.69
#2018-03-12|1226.17
#2018-03-13|1224.02
#2018-03-14|1215.23
#2018-03-15|1212.61
#2018-03-16|1215.02
#2018-03-19|1202.68
#2018-03-20|1191.24
#2018-03-21|1181.68
#2018-03-22|1164.71
#2018-03-23|1145.24
#2018-03-26|1156.24
#2018-03-27|1160.98
#2018-03-28|1179.31
#2018-03-29|1179.90
#2018-03-30| .
#2018-04-02|1163.02
#2018-04-03|1171.49
#2018-04-04|1186.43
#2018-04-05|1194.44
#2018-04-06|1177.76
#2018-04-09|1174.41
#2018-04-10|1202.90
#2018-04-11|1185.90
#2018-04-12|1185.89
#2018-04-13|1183.36
#2018-04-16|1200.65
#2018-04-17|1202.02
#2018-04-18|1197.26
#2018-04-19|1188.65
#2018-04-20|1181.40
#2018-04-23|1192.74
#2018-04-24|1205.66
#2018-04-25|1216.05
#2018-04-26|1179.01
#2018-04-27|1198.33
#2018-04-30|1164.66
#2018-05-01|1154.99
#2018-05-02|1133.70
#2018-05-03|1130.61
#2018-05-04|1138.39
#2018-05-07|1132.21
#2018-05-08|1117.50
#2018-05-09|1106.07
#2018-05-10|1126.24
#2018-05-11|1147.76
#2018-05-14|1143.80
#2018-05-15|1134.85
#2018-05-16|1138.80
#2018-05-17|1133.32
#2018-05-18|1134.35
#2018-05-21|1150.41
#2018-05-22|1152.13
#2018-05-23|1147.80
#2018-05-24|1154.29
#2018-05-25|1147.81
#2018-05-28| .
#2018-05-29|1141.51
#2018-05-30|1149.65
#2018-05-31|1135.00
#2018-06-01|1139.55
#2018-06-04|1138.84
#2018-06-05|1144.65
#2018-06-06|1161.50
#2018-06-07|1175.26
#2018-06-08|1177.61
#2018-06-11|1185.26
#2018-06-12|1183.05
#2018-06-13|1133.12
#2018-06-14|1144.50
#2018-06-15|1157.74
#2018-06-18|1136.36
#2018-06-19|1151.53
#2018-06-20|1141.01
#2018-06-21|1139.85
#2018-06-22|1154.55
#2018-06-25|1152.49
#2018-06-26|1147.68
#2018-06-27|1147.63
#2018-06-28|1173.65
#2018-06-29|1166.28
#2018-07-02|1168.92
#2018-07-03|1181.04
#2018-07-04| .
#2018-07-05|1187.40
#2018-07-06|1192.59
#2018-07-09|1187.11
#2018-07-10|1199.92
#2018-07-11|1188.29
#2018-07-12|1194.68
#2018-07-13|1186.73
#2018-07-16|1191.67
#2018-07-17|1187.40
#2018-07-18|1182.43
#2018-07-19|1169.43
#2018-07-20|1163.76
#2018-07-23|1162.69
#2018-07-24|1181.71
#2018-07-25|1151.17
#2018-07-26|1156.45
#2018-07-27|1177.33
#2018-07-30|1198.01
#2018-07-31|1189.00
#2018-08-01|1187.86
#2018-08-02|1192.63
#2018-08-03|1202.19
#2018-08-06|1205.63
#2018-08-07|1209.19
#2018-08-08|1210.91
#2018-08-09|1222.18
#2018-08-10|1213.69
#2018-08-13|1211.94
#2018-08-14|1220.91
#2018-08-15|1228.18
#2018-08-16|1252.09
#2018-08-17|1256.62
#2018-08-20|1257.54
#2018-08-21|1266.02
#2018-08-22|1241.25
#2018-08-23|1238.56
#2018-08-24|1246.21
#2018-08-27|1250.57
#2018-08-28|1244.65
#2018-08-29|1236.08
#2018-08-30|1232.34
#2018-08-31|1227.43
#2018-09-03| .
#2018-09-04|1214.40
#2018-09-05|1223.52
#2018-09-06|1231.80
#2018-09-07|1226.69
#2018-09-10|1233.31
#2018-09-11|1246.23
#2018-09-12|1264.71
#2018-09-13|1268.91
#2018-09-14|1263.65
#2018-09-17|1265.09
#2018-09-18|1265.63
#2018-09-19|1249.38
#2018-09-20|1255.26
#2018-09-21|1266.79
#2018-09-24|1259.88
#2018-09-25|1248.18
#2018-09-26|1240.56
#2018-09-27|1247.98
#2018-09-28|1249.60
#2018-10-01|1252.71
#2018-10-02|1266.64
#2018-10-03|1264.88
#2018-10-04|1275.47
#2018-10-05|1271.56
#2018-10-08|1273.16
#2018-10-09|1271.66
#2018-10-10|1250.99
#2018-10-11|1218.84
#2018-10-12|1234.72
#2018-10-15|1235.40
#2018-10-16|1238.94
#2018-10-17|1245.20
#2018-10-18|1250.20
#2018-10-19|1262.30
#2018-10-22|1257.60
#2018-10-23|1286.15
#2018-10-24|1236.07
#2018-10-25|1220.58
#2018-10-26|1189.94
#2018-10-29|1210.14
#2018-10-30|1242.86
#2018-10-31|1239.92
#2018-11-01|1226.20
#2018-11-02|1233.20
#2018-11-05|1241.49
#2018-11-06|1247.61
#2018-11-07|1256.68
#2018-11-08|1255.94
#2018-11-09|1246.07
#2018-11-12|1249.97
#2018-11-13|1241.63
#2018-11-14|1247.58
#2018-11-15|1241.16
#2018-11-16|1257.72
#2018-11-19|1263.01
#2018-11-20|1232.04
#2018-11-21|1235.49
#2018-11-22| .
#2018-11-23|1222.65
#2018-11-26|1240.05
#2018-11-27|1264.05
#2018-11-28|1265.57
#2018-11-29|1255.66
#2018-11-30|1276.58
#2018-12-03|1263.11
#2018-12-04|1240.88
#2018-12-05| .
#2018-12-06|1237.42
#2018-12-07|1224.56
#2018-12-10|1225.49
#2018-12-11|1227.30
#2018-12-12|1220.74
#2018-12-13|1213.68
#2018-12-14|1218.77
#2018-12-17|1198.04
#2018-12-18|1192.63
#2018-12-19|1195.21
#2018-12-20|1163.92
#2018-12-21|1152.78
#2018-12-24|1115.12
#2018-12-25| .
#2018-12-26|1146.39
#2018-12-27|1154.44
#2018-12-28|1161.85
#2018-12-31|1173.05
#2019-01-01| .
#2019-01-02|1190.90
#2019-01-03|1193.81
#2019-01-04|1212.43
#2019-01-07|1227.69
#2019-01-08|1252.00
#2019-01-09|1226.83
#2019-01-10|1237.66
#2019-01-11|1252.29
#2019-01-14|1246.65
#2019-01-15|1246.34
#2019-01-16|1234.45
#2019-01-17|1231.44
#2019-01-18|1242.69
#2019-01-21| .
#2019-01-22|1233.56
#2019-01-23|1247.26
#2019-01-24|1234.31
#2019-01-25|1229.00
#2019-01-28|1215.66
#2019-01-29|1197.92
#2019-01-30|1181.36
#2019-01-31|1206.74
#2019-02-01|1200.44
#2019-02-04|1187.29
#2019-02-05|1185.47
#2019-02-06|1179.97
#2019-02-07|1176.27
#2019-02-08|1182.05
#2019-02-11|1185.32
#2019-02-12|1192.81
#2019-02-13|1193.98
#2019-02-14|1185.04
#2019-02-15|1212.40
#2019-02-18| .
#2019-02-19|1219.20
#2019-02-20|1226.28
#2019-02-21|1228.96
#2019-02-22|1242.74
#2019-02-25|1240.16
#2019-02-26|1239.13
#2019-02-27|1237.15
#2019-02-28|1240.25
#2019-03-01|1234.99
#2019-03-04|1209.82
#2019-03-05|1206.92
#2019-03-06|1200.57
#2019-03-07|1210.58
#2019-03-08|1213.54
#2019-03-11|1230.42
#2019-03-12|1236.22
#2019-03-13|1232.61
#2019-03-14|1234.97
#2019-03-15|1247.57
#2019-03-18|1247.15
#2019-03-19|1237.65
#2019-03-20|1235.84
#2019-03-21|1253.07
#2019-03-22|1267.60
#2019-03-25|1265.28
#2019-03-26|1283.83
#2019-03-27|1284.95
#2019-03-28|1257.02
#2019-03-29|1263.69
#2019-04-01|1275.51
#2019-04-02|1263.11
#2019-04-03|1271.67
#2019-04-04|1276.05
#2019-04-05|1284.22
#2019-04-08|1286.01
#2019-04-09|1277.60
#2019-04-10|1284.11
#2019-04-11|1289.95
#2019-04-12|1291.18
#2019-04-15|1287.79
#2019-04-16|1293.88
#2019-04-17|1276.14
#2019-04-18|1281.47
#2019-04-19| .
#2019-04-22|1285.38
#2019-04-23|1273.32
#2019-04-24|1247.80
#2019-04-25|1225.75
#2019-04-26|1240.65
#2019-04-29|1246.88
#2019-04-30|1251.08
#2019-05-01|1241.55
#2019-05-02|1243.41
#2019-05-03|1249.35
#2019-05-06|1242.88
#2019-05-07|1238.11
#2019-05-08|1231.62
#2019-05-09|1234.06
#2019-05-10|1243.46
#2019-05-13|1236.50
#2019-05-14|1247.02
#2019-05-15|1253.28
#2019-05-16|1265.68
#2019-05-17|1275.87
#2019-05-20|1293.66
#2019-05-21|1301.99
#2019-05-22|1295.57
#2019-05-23|1288.05
#2019-05-24|1297.18
#2019-05-27| .
#2019-05-28|1283.75
#2019-05-29|1278.69
#2019-05-30|1264.70
#2019-05-31|1213.89
#2019-06-03|1244.14
#2019-06-04|1250.94
#2019-06-05|1262.93
#2019-06-06|1276.26
#2019-06-07|1281.20
#2019-06-10|1259.08
#2019-06-11|1269.04
#2019-06-12|1275.87
#2019-06-13|1280.68
#2019-06-14|1288.58
#2019-06-17|1281.75
#2019-06-18|1283.83
#2019-06-19|1287.57
#2019-06-20|1286.62
#2019-06-21|1287.49
#2019-06-24|1294.12
#2019-06-25|1289.03
#2019-06-26|1277.20
#2019-06-27|1290.04
#2019-06-28|1299.30
#2019-07-01|1293.06
#2019-07-02|1316.46
#2019-07-03|1319.61
#2019-07-04| .
#2019-07-05|1327.72
#2019-07-08|1321.93
#2019-07-09|1304.67
#2019-07-10|1317.86
#2019-07-11|1311.61
#2019-07-12|1319.32
#2019-07-15|1324.36
#2019-07-16|1319.96
#2019-07-17|1311.15
#2019-07-18|1306.39
#2019-07-19|1294.13
#2019-07-22|1270.15
#2019-07-23|1269.95
#2019-07-24|1298.81
#2019-07-25|1312.60
#2019-07-26|1330.66
#2019-07-29|1335.60
#2019-07-30|1324.86
#2019-07-31|1306.84
#2019-08-01|1307.32
#2019-08-02|1309.25
#2019-08-05|1290.94
#2019-08-06|1299.07
#2019-08-07|1299.61
#2019-08-08|1315.23
#2019-08-09|1314.37
#2019-08-12|1312.78
#2019-08-13|1328.15
#2019-08-14|1306.02
#2019-08-15|1315.17
#2019-08-16|1332.46
#2019-08-19|1344.83
#2019-08-20|1328.68
#2019-08-21|1336.01
#2019-08-22|1342.44
#2019-08-23|1320.90
#2019-08-26|1333.46
#2019-08-27|1333.13
#2019-08-28|1346.13
#2019-08-29|1350.22
#2019-08-30|1354.75
#2019-09-02| .
#2019-09-03|1355.25
#2019-09-04|1363.78
#2019-09-05|1371.84
#2019-09-06|1384.45
#2019-09-09|1390.70
#2019-09-10|1417.32
#2019-09-11|1445.98
#2019-09-12|1442.92
#2019-09-13|1427.55
#2019-09-16|1411.68
#2019-09-17|1412.99
#2019-09-18|1406.08
#2019-09-19|1414.59
#2019-09-20|1430.81
#2019-09-23|1424.64
#2019-09-24|1422.78
#2019-09-25|1421.06
#2019-09-26|1421.31
#2019-09-27|1419.27
#2019-09-30|1428.69
#2019-10-01|1414.08
#2019-10-02|1395.24
#2019-10-03|1398.76
#2019-10-04|1414.92
#2019-10-07|1421.65
#2019-10-08|1411.73
#2019-10-09|1409.94
#2019-10-10|1424.23
#2019-10-11|1429.51
#2019-10-14|1423.42
#2019-10-15|1443.13
#2019-10-16|1438.67
#2019-10-17|1440.86
#2019-10-18|1461.36
#2019-10-21|1454.02
#2019-10-22|1453.71
#2019-10-23|1447.24
#2019-10-24|1426.20
#2019-10-25|1426.05
#2019-10-28|1454.31
#2019-10-29|1445.66
#2019-10-30|1456.28
#2019-10-31|1457.63
#2019-11-01|1465.91
#2019-11-04|1459.01
#2019-11-05|1460.83
#2019-11-06|1468.58
#2019-11-07|1479.56
#2019-11-08|1465.36
#2019-11-11|1467.50
#2019-11-12|1457.88
#2019-11-13|1459.71
#2019-11-14|1454.13
#2019-11-15|1467.40
#2019-11-18|1469.78
#2019-11-19|1438.76
#2019-11-20|1423.10
#2019-11-21|1432.34
#2019-11-22|1437.63
#2019-11-25|1423.92
#2019-11-26|1430.85
#2019-11-27|1438.98
#2019-11-28|1438.98
#2019-11-29|1435.15
#2019-12-02|1429.87
#2019-12-03|1436.13
#2019-12-04|1450.98
#2019-12-05|1454.32
#2019-12-06|1459.12
#2019-12-09|1452.73
#2019-12-10|1454.68
#2019-12-11|1454.52
#2019-12-12|1458.43
#2019-12-13|1453.07
#2019-12-16|1463.65
#2019-12-17|1463.68
#2019-12-18|1462.42
#2019-12-19|1466.29
#2019-12-20|1483.74
#2019-12-23|1474.72
#2019-12-24|1471.61
#2019-12-25| .
#2019-12-26|1475.41
#2019-12-27|1480.04
#2019-12-30|1472.84
#2019-12-31|1476.14
#2020-01-01| .
#2020-01-02|1467.77
#2020-01-03|1463.51
#2020-01-06|1463.86
#2020-01-07|1459.53
#2020-01-08|1463.93
#2020-01-09|1456.17
#2020-01-10|1452.36
#2020-01-13|1445.77
#2020-01-14|1444.95
#2020-01-15|1441.54
#2020-01-16|1452.78
#2020-01-17|1466.05
#2020-01-20| .
#2020-01-21|1472.19
#2020-01-22|1484.89
#2020-01-23|1476.72
#2020-01-24|1470.99
#2020-01-27|1461.22
#2020-01-28|1476.48
#2020-01-29|1432.48
#2020-01-30|1438.51
#2020-01-31|1440.99
#2020-02-03|1413.79
#2020-02-04|1431.51
#2020-02-05|1445.16
#2020-02-06|1461.37
#2020-02-07|1469.15
#2020-02-10|1470.19
#2020-02-11|1458.86
#2020-02-12|1453.01
#2020-02-13|1459.12
#2020-02-14|1457.64
#2020-02-17| .
#2020-02-18|1452.88
#2020-02-19|1460.06
#2020-02-20|1461.16
#2020-02-21|1460.09
#2020-02-24|1446.22
#2020-02-25|1421.11
#2020-02-26|1416.30
#2020-02-27|1364.70
#2020-02-28|1344.57
#2020-03-02|1419.05
#2020-03-03|1381.63
#2020-03-04|1446.97
#2020-03-05|1414.47
#2020-03-06|1405.93
#2020-03-09|1340.01
#2020-03-10|1375.69
#2020-03-11|1331.84
#2020-03-12|1222.43
#2020-03-13|1322.42
#2020-03-16|1230.24
#2020-03-17|1306.14
#2020-03-18|1284.89
#2020-03-19|1249.02
#2020-03-20|1172.28
#2020-03-23|1132.38
#2020-03-24|1153.09
#2020-03-25|1157.27
#2020-03-26|1240.79
#2020-03-27|1218.33
#2020-03-30|1249.05
#2020-03-31|1217.03
#2020-04-01|1185.89
#2020-04-02|1218.67
#2020-04-03|1190.13
#2020-04-06|1249.25
#2020-04-07|1261.67
#2020-04-08|1275.61
#2020-04-09|1294.35
#2020-04-10|1294.35
#2020-04-13|1278.48
#2020-04-14|1315.87
#2020-04-15|1285.61
#2020-04-16|1294.83
#2020-04-17|1324.36
#2020-04-20|1314.97
#2020-04-21|1276.27
#2020-04-22|1285.73
#2020-04-23|1287.86
#2020-04-24|1293.46
#2020-04-27|1309.11
#2020-04-28|1307.55
#2020-04-29|1323.91
#2020-04-30|1294.59
#2020-05-01|1276.17
#2020-05-04|1267.36
#2020-05-05|1273.09
#2020-05-06|1245.70
#2020-05-07|1254.25
#2020-05-08|1288.64
#2020-05-11|1275.50
#2020-05-12|1253.76
#2020-05-13|1231.35
#2020-05-14|1242.74
#2020-05-15|1239.16
#2020-05-18|1272.81
#2020-05-19|1249.03
#2020-05-20|1259.89
#2020-05-21|1254.74
#2020-05-22|1259.26
#2020-05-25|1259.26
#2020-05-26|1275.38
#2020-05-27|1303.69
#2020-05-28|1297.93
#2020-05-29|1317.72
#2020-06-01|1312.29
#2020-06-02|1322.07
#2020-06-03|1343.20
#2020-06-04|1346.19
#2020-06-05|1369.01
#2020-06-08|1386.07
#2020-06-09|1369.23
#2020-06-10|1370.39
#2020-06-11|1312.70
#2020-06-12|1320.52
#2020-06-15|1326.44
#2020-06-16|1339.51
#2020-06-17|1324.61
#2020-06-18|1333.96
#2020-06-19|1327.03
#2020-06-22|1321.04
#2020-06-23|1317.15
#2020-06-24|1293.80
#2020-06-25|1306.42
#2020-06-26|1276.60
#2020-06-29|1305.13
#2020-06-30|1315.92
#2020-07-01|1309.34
#2020-07-02|1314.48
#2020-07-03| .
#2020-07-06|1327.08
#2020-07-07|1321.40
#2020-07-08|1329.69
#2020-07-09|1310.94
#2020-07-10|1330.63
#2020-07-13|1313.47
#2020-07-14|1328.13
#2020-07-15|1322.66
#2020-07-16|1332.79
#2020-07-17|1335.78
#2020-07-20|1334.47
#2020-07-21|1336.99
#2020-07-22|1334.26
#2020-07-23|1326.71
#2020-07-24|1329.76
#2020-07-27|1327.40
#2020-07-28|1339.54
#2020-07-29|1338.79
#2020-07-30|1335.88
#2020-07-31|1341.87
#2020-08-03|1345.43
#2020-08-04|1360.69
#2020-08-05|1355.77
#2020-08-06|1358.46
#2020-08-07|1374.33
#2020-08-10|1380.62
#2020-08-11|1365.23
#2020-08-12|1369.84
#2020-08-13|1368.97
#2020-08-14|1373.04
#2020-08-17|1380.06
#2020-08-18|1386.25
#2020-08-19|1382.25
#2020-08-20|1386.93
#2020-08-21|1386.63
#2020-08-24|1396.41
#2020-08-25|1395.74
#2020-08-26|1400.73
#2020-08-27|1397.57
#2020-08-28|1401.16
#2020-08-31|1407.73
#2020-09-01|1453.86
#2020-09-02|1461.03
#2020-09-03|1437.07
#2020-09-04|1427.55
#2020-09-07| .
#2020-09-08|1412.28
#2020-09-09|1428.93
#2020-09-10|1411.27
#2020-09-11|1414.79
#2020-09-14|1432.02
#2020-09-15|1442.84
#2020-09-16|1438.46
#2020-09-17|1437.11
#2020-09-18|1440.40
#2020-09-21|1423.74
#2020-09-22|1442.01
#2020-09-23|1410.22
#2020-09-24|1410.67
#2020-09-25|1421.77
#2020-09-28|1439.06
#2020-09-29|1432.79
#2020-09-30|1436.44
#2020-10-01|1440.81
#2020-10-02|1426.23
#2020-10-05|1440.25
#2020-10-06|1427.39
#2020-10-07|1440.76
#2020-10-08|1451.99
#2020-10-09|1450.63
#2020-10-12|1465.85
#2020-10-13|1459.95
#2020-10-14|1442.89
#2020-10-15|1439.04
#2020-10-16|1439.41
#2020-10-19|1412.09
#2020-10-20|1407.25
#2020-10-21|1404.57
#2020-10-22|1422.51
#2020-10-23|1421.67
#2020-10-26|1396.76
#2020-10-27|1384.17
#2020-10-28|1349.46
#2020-10-29|1361.38
#2020-10-30|1364.52
#2020-11-02|1367.59
#2020-11-03|1385.21
#2020-11-04|1400.51
#2020-11-05|1423.89
#2020-11-06|1435.72
#2020-11-09|1460.98
#2020-11-10|1481.45
#2020-11-11|1489.55
#2020-11-12|1485.14
#2020-11-13|1518.22
#2020-11-16|1530.31
#2020-11-17|1528.58
#2020-11-18|1513.25
#2020-11-19|1516.91
#2020-11-20|1515.20
#2020-11-23|1527.53
#2020-11-24|1557.52
#2020-11-25|1550.97
#2020-11-26|1550.97
#2020-11-27|1553.64
#2020-11-30|1546.66
#2020-12-01|1558.74
#2020-12-02|1567.29
#2020-12-03|1575.73
#2020-12-04|1582.34
#2020-12-07|1585.87
#2020-12-08|1590.92
#2020-12-09|1591.72
#2020-12-10|1576.93
#2020-12-11|1582.11
#2020-12-14|1573.30
#2020-12-15|1582.91
#2020-12-16|1573.74
#2020-12-17|1572.23
#2020-12-18|1575.19
#2020-12-21|1559.08
#2020-12-22|1547.41
#2020-12-23|1552.60
#2020-12-24|1556.56
#2020-12-25|1556.56
#2020-12-28|1560.43
#2020-12-29|1562.27
#2020-12-30|1552.64
#2020-12-31|1570.41
#2021-01-01|1570.41
#2021-01-04|1552.53
#2021-01-05|1547.81
#2021-01-06|1562.72
#2021-01-07|1572.65
#2021-01-08|1574.95
#2021-01-11|1573.87
#2021-01-12|1559.44
#2021-01-13|1553.48
#2021-01-14|1556.78
#2021-01-15|1555.45
#2021-01-18|1555.45
#2021-01-19|1556.46
#2021-01-20|1562.28
#2021-01-21|1559.70
#2021-01-22|1556.75
#2021-01-25|1569.50
#2021-01-26|1572.26
#2021-01-27|1536.37
#2021-01-28|1559.57
#2021-01-29|1522.30
#2021-02-01|1533.50
#2021-02-02|1551.07
#2021-02-03|1545.33
#2021-02-04|1570.98
#2021-02-05|1570.96
#2021-02-08|1578.44
#2021-02-09|1584.40
#2021-02-10|1576.34
#2021-02-11|1578.41
#2021-02-12|1574.20
#2021-02-15|1574.20
#2021-02-16|1568.57
#2021-02-17|1588.61
#2021-02-18|1582.83
#2021-02-19|1569.39
#2021-02-22|1563.87
#2021-02-23|1569.61
#2021-02-24|1576.82
#2021-02-25|1550.95
#2021-02-26|1539.07
#2021-03-01|1567.90
#2021-03-02|1557.33
#2021-03-03|1550.59
#2021-03-04|1544.72
#2021-03-05|1583.64
#2021-03-08|1598.19
#2021-03-09|1597.58
#2021-03-10|1622.55
#2021-03-11|1609.58
#2021-03-12|1617.70
#2021-03-15|1625.88
#2021-03-16|1633.82
#2021-03-17|1633.29
#2021-03-18|1613.46
#2021-03-19|1609.96
#2021-03-22|1632.88
#2021-03-23|1626.59
#2021-03-24|1617.56
#2021-03-25|1628.55
#2021-03-26|1638.45
#2021-03-29|1644.33
#2021-03-30|1640.31
#2021-03-31|1628.05
#2021-04-01|1637.33
#2021-04-02|1637.33
#2021-04-05|1651.08
#2021-04-06|1658.67
#2021-04-07|1653.12
#2021-04-08|1644.00
#2021-04-09|1639.69
#2021-04-12|1636.34
#2021-04-13|1640.42
#2021-04-14|1632.73
#2021-04-15|1647.13
#2021-04-16|1666.36
#2021-04-19|1657.77
#2021-04-20|1649.80
#2021-04-21|1659.37
#2021-04-22|1662.29
#2021-04-23|1668.14
#2021-04-26|1659.29
#2021-04-27|1651.57
#2021-04-28|1648.78
#2021-04-29|1680.58
#2021-04-30|1674.47
#2021-05-03|1680.19
#2021-05-04|1681.78
#2021-05-05|1685.05
#2021-05-06|1705.35
#2021-05-07|1725.03
#2021-05-10|1723.52
#2021-05-11|1713.98
#2021-05-12|1690.34
#2021-05-13|1708.11
#2021-05-14|1729.70
#2021-05-17|1692.61
#2021-05-18|1664.67
#2021-05-19|1648.18
#2021-05-20|1669.93
#2021-05-21|1670.39
#2021-05-24|1683.94
#2021-05-25|1675.97
#2021-05-26|1682.00
#2021-05-27|1689.44
#2021-05-28|1687.41
#2021-05-31|1687.41
#2021-06-01|1680.91
#2021-06-02|1685.13
#2021-06-03|1682.10
#2021-06-04|1696.82
#2021-06-07|1692.95
#2021-06-08|1691.55
#2021-06-09|1689.02
#2021-06-10|1702.75
#2021-06-11|1705.12
#2021-06-14|1703.44
#2021-06-15|1699.76
#2021-06-16|1688.19
#2021-06-17|1689.80
#2021-06-18|1672.18
#2021-06-21|1694.77
#2021-06-22|1701.77
#2021-06-23|1683.43
#2021-06-24|1694.17
#2021-06-25|1704.18
#2021-06-28|1699.57
#2021-06-29|1696.81
#2021-06-30|1705.16
#2021-07-01|1715.16
#2021-07-02|1725.52
#2021-07-05|1725.52
#2021-07-06|1717.24
#2021-07-07|1724.00
#2021-07-08|1716.52
#2021-07-09|1724.36
#2021-07-12|1720.14
#2021-07-13|1712.39
#2021-07-14|1713.98
#2021-07-15|1713.96
#2021-07-16|1710.38
#2021-07-19|1687.36
#2021-07-20|1699.63
#2021-07-21|1709.31
#2021-07-22|1713.39
#2021-07-23|1730.68
#2021-07-26|1736.69
#2021-07-27|1733.10
#2021-07-28|1723.35
#2021-07-29|1724.46
#2021-07-30|1729.15
#2021-08-02|1728.89
#2021-08-03|1737.43
#2021-08-04|1723.58
#2021-08-05|1725.01
#2021-08-06|1725.81
#2021-08-09|1721.33
#2021-08-10|1726.50
#2021-08-11|1735.97
#2021-08-12|1736.79
#2021-08-13|1738.97
#2021-08-16|1737.83
#2021-08-17|1739.36
#2021-08-18|1720.21
#2021-08-19|1728.41
#2021-08-20|1743.36
#2021-08-23|1749.75
#2021-08-24|1748.56
#2021-08-25|1746.73
#2021-08-26|1734.96
#2021-08-27|1742.50
#2021-08-30|1747.81
#2021-08-31|1755.63
#2021-09-01|1759.69
#2021-09-02|1770.26
#2021-09-03|1765.05
#2021-09-06|1765.05
#2021-09-07|1743.89
#2021-09-08|1742.50
#2021-09-09|1729.07
#2021-09-10|1716.86
#2021-09-13|1727.39
#2021-09-14|1686.08
#2021-09-15|1696.92
#2021-09-16|1696.82
#2021-09-17|1690.23
#2021-09-20|1670.84
#2021-09-21|1659.15
#2021-09-22|1665.97
#2021-09-23|1679.68
#2021-09-24|1675.86
#2021-09-27|1673.56
#2021-09-28|1649.81
#2021-09-29|1661.42
#2021-09-30|1647.86
#2021-10-01|1666.63
#2021-10-04|1657.56
#2021-10-05|1665.44
#2021-10-06|1662.45
#2021-10-07|1674.09
#2021-10-08|1641.10
#2021-10-11|1605.87
#2021-10-12|1590.69
#2021-10-13|1597.15
#2021-10-14|1624.03
#2021-10-15|1619.10
#2021-10-18|1613.00
#2021-10-19|1632.58
#2021-10-20|1655.37
#2021-10-21|1641.31
#2021-10-22|1631.36
#2021-10-25|1627.53
#2021-10-26|1630.59
#2021-10-27|1616.35
#2021-10-28|1617.51
#2021-10-29|1601.32
#2021-11-01|1610.86
#2021-11-02|1628.83
#2021-11-03|1643.21
#2021-11-04|1625.27
#2021-11-05|1638.11
#2021-11-08|1632.83
#2021-11-09|1635.02
#2021-11-10|1641.57
#2021-11-11|1629.78
#2021-11-12|1629.64
#2021-11-15|1630.95
#2021-11-16|1625.16
#2021-11-17|1620.45
#2021-11-18|1589.18
#2021-11-19|1572.47
#2021-11-22|1582.31
#2021-11-23|1593.18
#2021-11-24|1591.26
#2021-11-25|1591.26
#2021-11-26|1575.31
#2021-11-29|1580.26
#2021-11-30|1534.69
#2021-12-01|1510.92
#2021-12-02|1559.94
#2021-12-03|1571.03
#2021-12-06|1577.80
#2021-12-07|1565.43
#2021-12-08|1555.70
#2021-12-09|1541.60
#2021-12-10|1556.91
#2021-12-13|1543.79
#2021-12-14|1548.93
#2021-12-15|1556.70
#2021-12-16|1592.19
#2021-12-17|1603.70
#2021-12-20|1599.69
#2021-12-21|1613.12
#2021-12-22|1619.27
#2021-12-23|1633.10
#2021-12-24|1633.10
#2021-12-27|1643.76
#2021-12-28|1646.19
#2021-12-29|1644.90
#2021-12-30|1643.49
#2021-12-31|1634.28
#2022-01-03|1643.65
#2022-01-04|1634.17
#2022-01-05|1626.70
#2022-01-06|1631.08
#2022-01-07|1627.29
#2022-01-10|1630.45
#2022-01-11|1642.50
#2022-01-12|1639.10
#2022-01-13|1635.97
#2022-01-14|1635.22
#2022-01-17|1635.22
#2022-01-18|1608.57
#2022-01-19|1600.98
#2022-01-20|1586.37
#2022-01-21|1562.49
#2022-01-24|1570.41
#2022-01-25|1556.01
#2022-01-26|1508.07
#2022-01-27|1502.27
#2022-01-28|1550.57
#2022-01-31|1563.58
#2022-02-01|1554.55
#2022-02-02|1564.48
#2022-02-03|1563.34
#2022-02-04|1556.24
#2022-02-07|1551.81
#2022-02-08|1557.88
#2022-02-09|1584.70
#2022-02-10|1555.57
#2022-02-11|1535.93
#2022-02-14|1529.28
#2022-02-15|1552.44
#2022-02-16|1548.96
#2022-02-17|1536.81
#2022-02-18|1539.97
#2022-02-21|1539.97
#2022-02-22|1533.16
#2022-02-23|1495.34
#2022-02-24|1507.67
#2022-02-25|1546.09
#2022-02-28|1535.04
#2022-03-01|1518.90
#2022-03-02|1533.92
#2022-03-03|1536.94
#2022-03-04|1535.76
#2022-03-07|1514.05
#2022-03-08|1489.87
#2022-03-09|1509.11
#2022-03-10|1498.67
#2022-03-11|1492.94
#2022-03-14|1481.59
#2022-03-15|1503.63
#2022-03-16|1515.16
#2022-03-17|1523.28
#2022-03-18|1519.12
#2022-03-21|1514.39
#2022-03-22|1522.91
#2022-03-23|1502.25
#2022-03-24|1510.36
#2022-03-25|1520.29
#2022-03-28|1528.60
#2022-03-29|1541.54
#2022-03-30|1544.40
#2022-03-31|1522.63
#2022-04-01|1543.05
#2022-04-04|1555.36
#2022-04-05|1545.51
#2022-04-06|1543.03
#2022-04-07|1535.62
#2022-04-08|1543.76
#2022-04-11|1547.77
#2022-04-12|1535.60
#2022-04-13|1557.18
#2022-04-14|1539.79
#2022-04-15|1539.79
#2022-04-18|1521.87
#2022-04-19|1548.01
#2022-04-20|1544.87
#2022-04-21|1537.83
#2022-04-22|1484.18
#2022-04-25|1483.11
#2022-04-26|1446.25
#2022-04-27|1426.71
#2022-04-28|1422.04
#2022-04-29|1362.13
#2022-05-02|1383.07
#2022-05-03|1387.26
#2022-05-04|1432.09
#2022-05-05|1399.90
#2022-05-06|1391.43
#2022-05-09|1372.76
#2022-05-10|1377.32
#2022-05-11|1359.59
#2022-05-12|1378.49
#2022-05-13|1402.47
#2022-05-16|1403.00
#2022-05-17|1431.30
#2022-05-18|1398.86
#2022-05-19|1365.20
#2022-05-20|1377.64
#2022-05-23|1394.57
#2022-05-24|1401.42
#2022-05-25|1418.12
#2022-05-26|1435.05
#2022-05-27|1450.24
#2022-05-30|1450.24
#2022-05-31|1442.19
#2022-06-01|1435.88
#2022-06-02|1443.93
#2022-06-03|1424.74
#2022-06-06|1421.46
#2022-06-07|1432.07
#2022-06-08|1424.03
#2022-06-09|1399.66
#2022-06-10|1378.55
#2022-06-13|1334.09
#2022-06-14|1324.51
#2022-06-15|1337.01
#2022-06-16|1296.20
#2022-06-17|1319.59
#2022-06-20|1319.59
#2022-06-21|1342.70
#2022-06-22|1350.28
#2022-06-23|1365.26
#2022-06-24|1380.41
#2022-06-27|1376.61
#2022-06-28|1353.67
#2022-06-29|1360.33
#2022-06-30|1357.90
#2022-07-01|1380.55
#2022-07-04|1380.55
#2022-07-05|1377.99
#2022-07-06|1379.75
#2022-07-07|1383.70
#2022-07-08|1379.57
#2022-07-11|1365.49
#2022-07-12|1369.95
#2022-07-13|1368.10
#2022-07-14|1361.43
#2022-07-15|1386.68
#2022-07-18|1373.20
#2022-07-19|1399.79
#2022-07-20|1394.10
#2022-07-21|1375.86
#2022-07-22|1349.05
#2022-07-25|1351.15
#2022-07-26|1346.61
#2022-07-27|1368.49
#2022-07-28|1351.54
#2022-07-29|1341.21
#2022-08-01|1342.55
#2022-08-02|1335.50
#2022-08-03|1354.83
#2022-08-04|1354.17
#2022-08-05|1348.00
#2022-08-08|1342.29
#2022-08-09|1333.63
#2022-08-10|1350.93
#2022-08-11|1353.64
#2022-08-12|1372.95
#2022-08-15|1380.02
#2022-08-16|1385.10
#2022-08-17|1364.90
#2022-08-18|1370.80
#2022-08-19|1367.02
#2022-08-22|1338.78
#2022-08-23|1327.69
#2022-08-24|1327.89
#2022-08-25|1340.70
#2022-08-26|1310.87
#2022-08-29|1304.20
#2022-08-30|1291.81
#2022-08-31|1282.87
#2022-09-01|1289.66
#2022-09-02|1266.67
#2022-09-05|1266.67
#2022-09-06|1249.86
#2022-09-07|1262.89
#2022-09-08|1261.32
#2022-09-09|1283.71
#2022-09-12|1296.60
#2022-09-13|1241.25
#2022-09-14|1245.53
#2022-09-15|1233.68
#2022-09-16|1234.48
#2022-09-19|1233.93
#2022-09-20|1215.01
#2022-09-21|1186.65
#2022-09-22|1177.19
#2022-09-23|1158.52
#2022-09-26|1139.19
#2022-09-27|1136.69
#2022-09-28|1161.20
#2022-09-29|1138.38
#2022-09-30|1118.61
#2022-10-03|1158.73
#2022-10-04|1183.04
#2022-10-05|1175.67
#2022-10-06|1154.29
#2022-10-07|1123.28
#2022-10-10|1115.42
#2022-10-11|1101.06
#2022-10-12|1089.81
#2022-10-13|1121.49
#2022-10-14|1109.11
#2022-10-17|1137.46
#2022-10-18|1146.41
#2022-10-19|1137.65
#2022-10-20|1152.10
#2022-10-21|1156.37
#2022-10-24|1178.00
#2022-10-25|1197.47
#2022-10-26|1200.70
#2022-10-27|1207.60
#2022-10-28|1244.51
#2022-10-31|1237.54
#2022-11-01|1238.25
#2022-11-02|1224.22
#2022-11-03|1204.01
#2022-11-04|1221.02
#2022-11-07|1227.19
#2022-11-08|1235.20
#2022-11-09|1217.05
#2022-11-10|1258.70
#2022-11-11|1262.46
#2022-11-14|1261.72
#2022-11-15|1260.82
#2022-11-16|1254.16
#2022-11-17|1272.02
#2022-11-18|1285.56
#2022-11-21|1281.31
#2022-11-22|1302.14
#2022-11-23|1305.58
#2022-11-24|1305.58
#2022-11-25|1307.55
#2022-11-28|1292.70
#2022-11-29|1294.42
#2022-11-30|1326.23
#2022-12-01|1320.46
#2022-12-02|1313.50
#2022-12-05|1291.04
#2022-12-06|1280.43
#2022-12-07|1279.18
#2022-12-08|1282.49
#2022-12-09|1281.40
#2022-12-12|1303.71
#2022-12-13|1305.17
#2022-12-14|1278.20
#2022-12-15|1253.27
#2022-12-16|1244.66
#2022-12-19|1230.77
#2022-12-20|1234.66
#2022-12-21|1250.31
#2022-12-22|1247.56
#2022-12-23|1253.96
#2022-12-26|1253.96
#2022-12-27|1259.95
#2022-12-28|1246.29
#2022-12-29|1262.34
#2022-12-30|1263.09
#2023-01-02|1263.09
#2023-01-03|1277.12
#2023-01-04|1294.02
#2023-01-05|1299.99
#2023-01-06|1330.19
#2023-01-09|1325.08
#2023-01-10|1339.51
#2023-01-11|1338.89
#2023-01-12|1348.99
#2023-01-13|1351.38
#2023-01-16|1351.38
#2023-01-17|1335.97
#2023-01-18|1311.92
#2023-01-19|1304.30
#2023-01-20|1322.18
#2023-01-23|1330.85
#2023-01-24|1335.53
#2023-01-25|1355.74
#2023-01-26|1357.65
#2023-01-27|1351.54
#2023-01-30|1349.40
#2023-01-31|1362.37
#2023-02-01|1371.64
#2023-02-02|1385.87
#2023-02-03|1362.85
#2023-02-06|1345.26
#2023-02-07|1343.01
#2023-02-08|1329.61
#2023-02-09|1312.56
#2023-02-10|1323.95
#2023-02-13|1340.52
#2023-02-14|1340.92
#2023-02-15|1351.28
#2023-02-16|1363.08
#2023-02-17|1363.54
#2023-02-20|1363.54
#2023-02-21|1331.73
#2023-02-22|1333.95
#2023-02-23|1325.03
#2023-02-24|1311.01
#2023-02-27|1313.81
#2023-02-28|1306.87
#2023-03-01|1295.19
#2023-03-02|1298.11
#2023-03-03|1309.68
#2023-03-06|1311.04
#2023-03-07|1296.26
#2023-03-08|1294.54
#2023-03-09|1275.54
#2023-03-10|1267.98
#2023-03-13|1266.79
#2023-03-14|1280.47
#2023-03-15|1284.42
#2023-03-16|1295.07
#2023-03-17|1292.18
#2023-03-20|1310.57
#2023-03-21|1317.88
#2023-03-22|1295.46
#2023-03-23|1297.97
#2023-03-24|1306.44
#2023-03-27|1317.06
#2023-03-28|1310.75
#2023-03-29|1327.51
#2023-03-30|1333.97
#2023-03-31|1353.22
#2023-04-03|1358.26
#2023-04-04|1359.22
#2023-04-05|1366.69
#2023-04-06|1358.95
#2023-04-07|1358.95
#2023-04-10|1363.84
#2023-04-11|1361.97
#2023-04-12|1350.43
#2023-04-13|1364.28
#2023-04-14|1358.41
#2023-04-17|1359.34
#2023-04-18|1355.83
#2023-04-19|1334.46
#2023-04-20|1287.16
#2023-04-21|1298.05
#2023-04-24|1288.37
#2023-04-25|1283.35
#2023-04-26|1271.19
#2023-04-27|1318.29
#2023-04-28|1331.20
#2023-05-01|1330.50
#2023-05-02|1295.80
#2023-05-03|1290.66
#2023-05-04|1279.22
#2023-05-05|1290.82
#2023-05-08|1293.11
#2023-05-09|1281.38
#2023-05-10|1286.90
#2023-05-11|1286.95
#2023-05-12|1289.37
#2023-05-15|1287.29
#2023-05-16|1270.41
#2023-05-17|1279.20
#2023-05-18|1288.61
#2023-05-19|1290.89
#2023-05-22|1292.74
#2023-05-23|1280.90
#2023-05-24|1268.97
#2023-05-25|1251.21
#2023-05-26|1272.07
#2023-05-29|1272.07
#2023-05-30|1275.47
#2023-05-31|1275.16
#2023-06-01|1277.44
#2023-06-02|1259.63
#2023-06-05|1267.46
#2023-06-06|1260.22
#2023-06-07|1273.96
#2023-06-08|1280.41
#2023-06-09|1276.54
#2023-06-12|1290.17
#2023-06-13|1289.50
#2023-06-14|1291.88
#2023-06-15|1312.17
#2023-06-16|1306.74
#2023-06-19|1306.74
#2023-06-20|1288.82
#2023-06-21|1281.17
#2023-06-22|1283.32
#2023-06-23|1267.60
#2023-06-26|1281.04
#2023-06-27|1304.02
#2023-06-28|1307.71
#2023-06-29|1315.12
#2023-06-30|1325.01
#2023-07-03|1329.89
#2023-07-04|1329.89
#2023-07-05|1328.65
#2023-07-06|1320.02
#2023-07-07|1314.73
#2023-07-10|1312.62
#2023-07-11|1321.89
#2023-07-12|1315.93
#2023-07-13|1321.79
#2023-07-14|1294.66
#2023-07-17|1271.74
#2023-07-18|1284.74
#2023-07-19|1318.99
#2023-07-20|1322.99
#2023-07-21|1325.84
#2023-07-24|1334.38
#2023-07-25|1338.06
#2023-07-26|1328.59
#2023-07-27|1331.44
#2023-07-28|1326.23
#2023-07-31|1328.20
#2023-08-01|1339.32
#2023-08-02|1332.73
#2023-08-03|1331.80
#2023-08-04|1319.65
#2023-08-07|1327.80
#2023-08-08|1329.10
#2023-08-09|1329.76
#2023-08-10|1338.38
#2023-08-11|1346.38
#2023-08-14|1352.37
#2023-08-15|1347.45
#2023-08-16|1339.55
#2023-08-17|1344.40
#2023-08-18|1342.31
#2023-08-21|1345.36
#2023-08-22|1345.64
#2023-08-23|1349.98
#2023-08-24|1336.23
#2023-08-25|1342.38
#2023-08-28|1356.47
#2023-08-29|1384.33
#2023-08-30|1386.79
#2023-08-31|1394.03
#2023-09-01|1387.03
#2023-09-04|1387.03
#2023-09-05|1367.49
#2023-09-06|1370.08
#2023-09-07|1365.40
#2023-09-08|1363.33
#2023-09-11|1373.69
#2023-09-12|1368.12
#2023-09-13|1368.53
#2023-09-14|1384.36
#2023-09-15|1375.11
#2023-09-18|1376.21
#2023-09-19|1375.22
#2023-09-20|1374.53
#2023-09-21|1352.50
#2023-09-22|1348.90
#2023-09-25|1343.63
#2023-09-26|1329.21
#2023-09-27|1330.54
#2023-09-28|1342.60
#2023-09-29|1337.16
#2023-10-02|1334.59
#2023-10-03|1323.13
#2023-10-04|1320.67
#2023-10-05|1318.56
#2023-10-06|1323.41
#2023-10-09|1343.25
#2023-10-10|1351.25
#2023-10-11|1344.99
#2023-10-12|1334.55
#2023-10-13|1329.89
#2023-10-16|1346.35
#2023-10-17|1347.54
#2023-10-18|1332.74
#2023-10-19|1330.19
#2023-10-20|1322.91
#2023-10-23|1313.60
#2023-10-24|1351.18
#2023-10-25|1331.11
#2023-10-26|1297.44
#2023-10-27|1284.54
#2023-10-30|1307.27
#2023-10-31|1336.49
#2023-11-01|1350.00
#2023-11-02|1369.02
#2023-11-03|1385.34
#2023-11-06|1378.51
#2023-11-07|1376.86
#2023-11-08|1368.81
#2023-11-09|1356.62
#2023-11-10|1367.51
#2023-11-13|1363.05
#2023-11-14|1377.58
#2023-11-15|1385.90
#2023-11-16|1355.30
#2023-11-17|1355.11
#2023-11-20|1369.18
#2023-11-21|1366.40
#2023-11-22|1369.87
#2023-11-23|1369.87
#2023-11-24|1373.94
#2023-11-27|1367.19
#2023-11-28|1366.04
#2023-11-29|1370.53
#2023-11-30|1383.07
#2023-12-01|1390.91
#2023-12-04|1388.77
#2023-12-05|1381.68
#2023-12-06|1377.31
#2023-12-07|1388.98
#2023-12-08|1388.68
#2023-12-11|1396.38
#2023-12-12|1392.66
#2023-12-13|1401.14
#2023-12-14|1410.52
#2023-12-15|1405.26
#2023-12-18|1412.61
#2023-12-19|1412.56
#2023-12-20|1397.63
#2023-12-21|1400.46
#2023-12-22|1405.31
#2023-12-25|1405.31
#2023-12-26|1408.96
#2023-12-27|1410.75
#2023-12-28|1415.87
#2023-12-29|1416.10
#2024-01-01|1416.10
#2024-01-02|1428.11
#2024-01-03|1426.98
#2024-01-04|1419.33
#2024-01-05|1430.77
#2024-01-08|1444.51
#2024-01-09|1432.88
#2024-01-10|1437.84
#2024-01-11|1422.75
#2024-01-12|1427.68
#2024-01-15|1427.68
#2024-01-16|1435.23
#2024-01-17|1423.44
#2024-01-18|1433.99
#2024-01-19|1453.41
#2024-01-22|1460.87
#2024-01-23|1484.54
#2024-01-24|1465.79
#2024-01-25|1494.08
#2024-01-26|1501.78
#2024-01-29|1503.91
#2024-01-30|1511.32
#2024-01-31|1489.87
#2024-02-01|1502.54
#2024-02-02|1479.58
#2024-02-05|1464.59
#2024-02-06|1455.77
#2024-02-07|1438.34
#2024-02-08|1423.33
#2024-02-09|1435.01
#2024-02-12|1440.30
#2024-02-13|1422.29
#2024-02-14|1427.44
#2024-02-15|1425.90
#2024-02-16|1408.78
#2024-02-19|1408.78
#2024-02-20|1410.17
#2024-02-21|1415.34
#2024-02-22|1418.38
#2024-02-23|1422.40
#2024-02-26|1413.73
#2024-02-27|1417.27
#2024-02-28|1417.39
#2024-02-29|1425.44
#2024-03-01|1433.36
#2024-03-04|1428.06
#2024-03-05|1430.74
#2024-03-06|1433.56
#2024-03-07|1422.15
#2024-03-08|1427.83
#2024-03-11|1445.93
#2024-03-12|1444.50
#2024-03-13|1447.28
#2024-03-14|1436.77
#2024-03-15|1425.47
#2024-03-18|1439.65
#2024-03-19|1437.41
#2024-03-20|1445.92
#2024-03-21|1452.52
#2024-03-22|1447.29
#2024-03-25|1450.80
#2024-03-26|1445.65
#2024-03-27|1459.20
#2024-03-28|1466.13
#2024-03-29|1466.13
#2024-04-01|1462.74
#2024-04-02|1452.50
#2024-04-03|1455.25
#2024-04-04|1438.08
#2024-04-05|1438.96
#2024-04-08|1432.61
#2024-04-09|1434.94
#2024-04-10|1416.28
#2024-04-11|1420.27
#2024-04-12|1390.64
#2024-04-15|1385.28
#2024-04-16|1377.67
#2024-04-17|1375.04
#2024-04-18|1385.21
#2024-04-19|1391.58
#2024-04-22|1379.76
#2024-04-23|1392.98
#2024-04-24|1396.13
#2024-04-25|1379.61
#2024-04-26|1385.08
#2024-04-29|1393.96
#2024-04-30|1372.90
#2024-05-01|1372.11
#2024-05-02|1373.25
#2024-05-03|1387.70
#2024-05-06|1391.54
#2024-05-07|1392.27
#2024-05-08|1410.46
#2024-05-09|1410.79
#2024-05-10|1430.76
#2024-05-13|1435.39
#2024-05-14|1439.76
#2024-05-15|1447.14
#2024-05-16|1437.59
#2024-05-17|1435.57
#2024-05-20|1430.50
#2024-05-21|1422.60
#2024-05-22|1427.63
#2024-05-23|1408.74
#2024-05-24|1413.04
#2024-05-27|1413.04
#2024-05-28|1407.38
#2024-05-29|1400.09
#2024-05-30|1421.11
#2024-05-31|1447.47
#2024-06-03|1440.17
#2024-06-04|1453.79
#2024-06-05|1444.85
#2024-06-06|1444.65
#2024-06-07|1436.23
#2024-06-10|1430.48
#2024-06-11|1429.16
#2024-06-12|1417.95
#2024-06-13|1424.84
#2024-06-14|1422.90
#2024-06-17|1430.51
#2024-06-18|1436.52
#2024-06-19|1436.52
#2024-06-20|1449.30
#2024-06-21|1461.37
#2024-06-24|1466.95
#2024-06-25|1470.31
#2024-06-26|1464.95
#2024-06-27|1475.61
#2024-06-28|1489.75
#2024-07-01|1490.20
#2024-07-02|1484.53
#2024-07-03|1484.37
#2024-07-04|1484.37
#2024-07-05|1485.43
#2024-07-08|1481.76
#2024-07-09|1477.92
#2024-07-10|1483.64
#2024-07-11|1490.00
#2024-07-12|1500.89
#2024-07-15|1503.07
#2024-07-16|1516.68
#2024-07-17|1527.73
#2024-07-18|1517.67
#2024-07-19|1507.00
#2024-07-22|1479.37
#2024-07-23|1467.74
#2024-07-24|1471.15
#2024-07-25|1470.19
#2024-07-26|1495.94
#2024-07-29|1505.38
#2024-07-30|1504.09
#2024-07-31|1536.32
#2024-08-01|1527.18
#2024-08-02|1513.77
#2024-08-05|1476.24
#2024-08-06|1490.06
#2024-08-07|1485.95
#2024-08-08|1513.04
#2024-08-09|1512.36
#2024-08-12|1502.62
#2024-08-13|1517.27
#2024-08-14|1521.57
#2024-08-15|1536.25
#2024-08-16|1549.25
#2024-08-19|1560.43
#2024-08-20|1560.57
#2024-08-21|1563.09
#2024-08-22|1554.13
#2024-08-23|1572.40
#2024-08-26|1575.99
#2024-08-27|1578.52
#2024-08-28|1568.91
#2024-08-29|1568.30
#2024-08-30|1577.73
#2024-09-02|1577.73
#2024-09-03|1576.04
#2024-09-04|1559.28
#2024-09-05|1561.34
#2024-09-06|1547.12
#2024-09-09|1573.04
#2024-09-10|1579.88
#2024-09-11|1586.51
#2024-09-12|1607.49
#2024-09-13|1618.10
#2024-09-16|1638.18
#2024-09-17|1620.44
#2024-09-18|1617.23
#2024-09-19|1630.70
#2024-09-20|1640.12
#2024-09-23|1648.74
#2024-09-24|1660.25
#2024-09-25|1656.18
#2024-09-26|1660.94
#2024-09-27|1670.87
#2024-09-30|1676.90
#2024-10-01|1676.66
#2024-10-02|1682.08
#2024-10-03|1671.55
#2024-10-04|1676.07
#2024-10-07|1664.42
#2024-10-08|1679.06
#2024-10-09|1695.57
#2024-10-10|1682.74
#2024-10-11|1694.97
#2024-10-14|1702.11
#2024-10-15|1700.44
#2024-10-16|1727.50
#2024-10-17|1729.39
#2024-10-18|1730.01
#2024-10-21|1715.82
#2024-10-22|1700.05
#2024-10-23|1718.02
#2024-10-24|1717.21
#2024-10-25|1701.91
#2024-10-28|1703.29
#2024-10-29|1708.67
#2024-10-30|1701.59
#2024-10-31|1709.18
#2024-11-01|1715.52
#2024-11-04|1710.48
#2024-11-05|1725.18
#2024-11-06|1773.92
#2024-11-07|1762.44
#2024-11-08|1762.22
#2024-11-11|1767.10
#2024-11-12|1763.10
#2024-11-13|1773.71
#2024-11-14|1751.16
#2024-11-15|1743.58
#2024-11-18|1750.09
#2024-11-19|1737.87
#2024-11-20|1753.00
#2024-11-21|1770.82
#2024-11-22|1788.09
#2024-11-25|1786.63
#2024-11-26|1800.82
#2024-11-27|1800.16
#2024-11-28|1800.16
#2024-11-29|1805.37
#2024-12-02|1799.01
#2024-12-03|1811.31
#2024-12-04|1799.50
#2024-12-05|1808.24
#2024-12-06|1808.14
#2024-12-09|1743.17
#2024-12-10|1751.58
#2024-12-11|1751.24
#2024-12-12|1756.86
#2024-12-13|1756.64
#2024-12-16|1724.80
#2024-12-17|1713.37
#2024-12-18|1687.34
#2024-12-19|1681.28
#2024-12-20|1699.33
#2024-12-23|1702.44
#2024-12-24|1714.13
#2024-12-25|1714.13
#2024-12-26|1715.66
#2024-12-27|1706.20
#2024-12-30|1689.13
#2024-12-31|1694.64
#2025-01-01|1694.64
#2025-01-02|1695.02
#2025-01-03|1698.32
#2025-01-06|1682.24
#2025-01-07|1669.57
#2025-01-08|1679.07
#2025-01-09|1679.07
#2025-01-10|1652.38
#2025-01-13|1656.49
#2025-01-14|1667.41
#2025-01-15|1674.28
#2025-01-16|1675.81
#2025-01-17|1691.57
#2025-01-20|1691.57
#2025-01-21|1706.83
#2025-01-22|1710.99
#2025-01-23|1724.30
#2025-01-24|1734.39
#2025-01-27|1738.26
#2025-01-28|1735.62
#2025-01-29|1742.49
#2025-01-30|1709.27
#2025-01-31|1708.81
#2025-02-03|1723.11
#2025-02-04|1726.11
#2025-02-05|1751.95
#2025-02-06|1758.15
#2025-02-07|1755.26
#2025-02-10|1772.62
#2025-02-11|1784.25
#2025-02-12|1782.00
#2025-02-13|1811.61
#2025-02-14|1821.44
#2025-02-17|1821.44
#2025-02-18|1819.64
#2025-02-19|1832.85
#2025-02-20|1834.60
#2025-02-21|1831.39
#2025-02-24|1835.51
#2025-02-25|1842.01
#2025-02-26|1823.71
#2025-02-27|1829.96
#2025-02-28|1850.53
#2025-03-03|1855.97
#2025-03-04|1815.97
#2025-03-05|1822.85
#2025-03-06|1839.45
#2025-03-07|1871.97
#2025-03-10|1850.06
#2025-03-11|1786.33
#2025-03-12|1768.57
#2025-03-13|1773.98
#2025-03-14|1790.05
#2025-03-17|1804.76
#2025-03-18|1804.08
#2025-03-19|1811.06
#2025-03-20|1808.26
#2025-03-21|1812.45
#2025-03-24|1826.33
#2025-03-25|1832.48
#2025-03-26|1843.61
#2025-03-27|1851.36
#2025-03-28|1834.85
#2025-03-31|1847.36
#2025-04-01|1852.78
#2025-04-02|1847.99
#2025-04-03|1806.55
#2025-04-04|1688.69
#2025-04-07|1693.19
#2025-04-08|1670.63
#2025-04-09|1756.02
#2025-04-10|1731.74
#2025-04-11|1751.03
#2025-04-14|1769.97
#2025-04-15|1779.28
#2025-04-16|1739.86
#2025-04-17|1749.73
#2025-04-18|1749.73
#2025-04-21|1701.81
#2025-04-22|1728.87
#2025-04-23|1741.97
#2025-04-24|1754.47
#2025-04-25|1736.95
#2025-04-28|1750.80
#2025-04-29|1771.16
#2025-04-30|1796.84
#2025-05-01|1800.06
#2025-05-02|1813.56
#2025-05-05|1810.66
#2025-05-06|1830.46
#2025-05-07|1820.60
#2025-05-08|1809.01
#2025-05-09|1808.00
#2025-05-12|1821.31
#2025-05-13|1822.73
#2025-05-14|1816.96
#2025-05-15|1862.77
#2025-05-16|1872.44
#2025-05-19|1880.03
#2025-05-20|1870.54
#2025-05-21|1851.50
#2025-05-22|1840.20
#2025-05-23|1839.31
#2025-05-26|1839.31
#2025-05-27|1851.97
#2025-05-28|1844.91
#2025-05-29|1823.83
#2025-05-30|1837.08
#2025-06-02|1850.84
#2025-06-03|1864.51
#2025-06-04|1850.08
#2025-06-05|1856.27
#2025-06-06|1882.51
#2025-06-09|1868.52
#2025-06-10|1875.94
#2025-06-11|1857.15
#2025-06-12|1860.10
#2025-06-13|1839.57
#2025-06-16|1849.70
#2025-06-17|1818.06
#2025-06-18|1819.78
#2025-06-19|1819.78
#2025-06-20|1821.46
#2025-06-23|1855.81
#2025-06-24|1879.02
#2025-06-25|1873.40
#2025-06-26|1890.54
#2025-06-27|1893.41
#2025-06-30|1927.26
#2025-07-01|1930.58
#2025-07-02|1916.94
#2025-07-03|1932.71
#2025-07-04|1932.71
#2025-07-07|1915.72
#2025-07-08|1917.80
#2025-07-09|1915.63
#2025-07-10|1903.35
#2025-07-11|1886.10
#2025-07-14|1892.90
#2025-07-15|1871.43
#2025-07-16|1875.61
#2025-07-17|1889.64
#2025-07-18|1885.51
#2025-07-21|1912.41
#2025-07-22|1914.48
#2025-07-23|1931.59
#2025-07-24|1940.41
#2025-07-25|1917.67
#2025-07-28|1902.84
#2025-07-29|1898.84
#2025-07-30|1908.54
#2025-07-31|1910.43
#2025-08-01|1888.56
#2025-08-04|1907.62
#2025-08-05|1892.96
#2025-08-06|1937.14
#2025-08-07|1953.63
#2025-08-08|1970.71
#2025-08-11|1964.92
#2025-08-12|1992.35
#2025-08-13|1987.45
#2025-08-14|1975.56
#2025-08-15|1971.44
#2025-08-18|1980.27
#2025-08-19|1977.85
#2025-08-20|1978.95
#2025-08-21|1983.18
#2025-08-22|1976.34
#2025-08-25|1970.86
#2025-08-26|1972.52
#2025-08-27|1983.18
#2025-08-28|1990.68
#2025-08-29|1999.62
#2025-09-01|1999.62
#2025-09-02|1989.88
#2025-09-03|1985.59
#2025-09-04|2008.45
#2025-09-05|2006.48
#2025-09-08|1979.22
#2025-09-09|1991.48
#2025-09-10|2008.66
#2025-09-11|2021.63
#2025-09-12|1983.66
#2025-09-15|1994.16
#2025-09-16|1978.84
#2025-09-17|1994.90
#2025-09-18|1993.46
#2025-09-19|1992.38
#2025-09-22|1977.86
#2025-09-23|1979.24
#2025-09-24|1962.89
#2025-09-25|1966.31
#2025-09-26|1964.91
#2025-09-29|1963.70
#2025-09-30|1981.08
#2025-10-01|1978.03
#2025-10-02|1951.93
#2025-10-03|1961.91
#2025-10-06|1946.39
#2025-10-07|1941.28
#2025-10-08|1976.78
#2025-10-09|1966.42
#2025-10-10|1935.77
#2025-10-13|1917.76
#2025-10-14|1932.99
#2025-10-15|1937.12
#2025-10-16|1933.07
#2025-10-17|1940.75
#2025-10-20|1951.20
#2025-10-21|1946.03
#2025-10-22|1926.87
#2025-10-23|1908.68
#2025-10-24|1919.68
#2025-10-27|1945.92
#2025-10-28|1953.68
#2025-10-29|1944.17
#2025-10-30|1918.97
#2025-10-31|1924.77
#2025-11-03|1907.87
#2025-11-04|1889.20
#2025-11-05|1872.04
#2025-11-06|1845.25
#2025-11-07|1856.89
#2025-11-10|1865.72
#2025-11-11|1876.21
#2025-11-12|1899.49
#2025-11-13|1910.01
#2025-11-14|1910.83
#2025-11-17|1894.90
#2025-11-18|1886.24
#2025-11-19|1883.24
#2025-11-20|1846.08
#2025-11-21|1860.32
#2025-11-24|1855.38
#2025-11-25|1868.72
#2025-11-26|1874.02
#2025-11-27|1874.02
#2025-11-28|1893.34
#2025-12-01|1872.90
#2025-12-02|1882.33
#2025-12-03|1887.22
#2025-12-04|1896.01
#2025-12-05|1905.36
#2025-12-08|1896.35
#2025-12-09|1888.65
#2025-12-10|1898.46
#2025-12-11|1902.48
#2025-12-12|1871.85
#2025-12-15|1877.00
#2025-12-16|1880.74
#2025-12-17|1871.17
#2025-12-18|1880.44
#2025-12-19|1894.60
#2025-12-22|1898.60
#2025-12-23|1904.85
#2025-12-24|1909.38
#2025-12-25|1909.38
#2025-12-26|1912.44
#2025-12-29|1918.70
#2025-12-30|1919.16
#2025-12-31|1911.06
#2026-01-01|1911.06
#2026-01-02|1907.52
#2026-01-05|1915.69
#2026-01-06|1899.96
#2026-01-07|1881.31
#2026-01-08|1869.70
#2026-01-09|1873.46
#2026-01-12|1875.47
#2026-01-13|1874.60
#2026-01-14|1870.49
#2026-01-15|1885.81
#2026-01-16|1877.41
#2026-01-19|1877.41
#2026-01-20|1856.24
#2026-01-21|1859.99
#2026-01-22|1898.51
#2026-01-23|1897.10
#2026-01-26|1925.88
#2026-01-27|1931.88
#2026-01-28|1958.59
#2026-01-29|1974.71
#2026-01-30|2014.27
#2026-02-02|2022.68
#2026-02-03|2068.61
#2026-02-04|2050.58
#2026-02-05|2053.27
#2026-02-06|2085.67
#2026-02-09|2117.50
#2026-02-10|2129.88
#2026-02-11|2153.39
#2026-02-12|2083.03
#2026-02-13|2112.23
#2026-02-16|2112.23
#2026-02-17|2112.14
#2026-02-18|2094.12
#2026-02-19|2098.69
#2026-02-20|2101.61
#2026-02-23|2100.15
#2026-02-24|2109.71
#2026-02-25|2106.00
#2026-02-26|2082.66
#2026-02-27|2121.13
#2026-03-02|2114.45
#2026-03-03|2117.36
#2026-03-04|2170.75
#2026-03-05|2157.80
#2026-03-06|2131.78
#2026-03-09|2098.69
#2026-03-10|2121.26
#2026-03-11|2107.37
#2026-03-12|2094.37
#2026-03-13|2111.62
#2026-03-16|2119.52
#2026-03-17|2116.90
#2026-03-18|2081.24
#2026-03-19|2096.67
#2026-03-20|2086.36
#2026-03-23|2118.58
#2026-03-24|2137.36
#2026-03-25|2148.14
#2026-03-26|2109.27
#2026-03-27|2085.55
#2026-03-30|2046.63
#2026-03-31|2074.63
#2026-04-01|2070.55
#2026-04-02|2097.20
#2026-04-03|2097.20
#2026-04-06|2093.24
#2026-04-07|2109.43
#2026-04-08|2153.12
#2026-04-09|2141.60
#2026-04-10|2126.19
#2026-04-13|2118.69
#2026-04-14|2115.33
#2026-04-15|2111.12
#2026-04-16|2185.95
#2026-04-17|2204.67
#2026-04-20|2215.86
#2026-04-21|2219.11
#2026-04-22|2227.64
#2026-04-23|2240.65
#2026-04-24|2205.72
#2026-04-27|2177.57
#2026-04-28|2154.38
#2026-04-29|2176.31
#2026-04-30|2225.35
#2026-05-01|2235.28
#2026-05-04|2234.42
#2026-05-05|2232.13
#2026-05-06|2175.28
#2026-05-07|2147.92
#2026-05-08|2164.63
#2026-05-11|2182.13
#2026-05-12|2197.31
#2026-05-13|2203.26
#2026-05-14|2303.32