Table Data - Nasdaq US Banks Large Mid Cap Index
| Title | Nasdaq US Banks Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB3010LM |
| 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 2026-01-20 |
| Last Updated | 2026-01-20 10:50 PM CST |
| Notes | For more information about this series, see: NQUSB3010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1306.87 |
| 2001-04-02 | 1311.37 |
| 2001-04-03 | 1269.19 |
| 2001-04-04 | 1232.49 |
| 2001-04-05 | 1280.53 |
| 2001-04-06 | 1236.76 |
| 2001-04-09 | 1244.84 |
| 2001-04-10 | 1288.00 |
| 2001-04-11 | 1300.36 |
| 2001-04-12 | 1315.38 |
| 2001-04-13 | . |
| 2001-04-16 | 1305.76 |
| 2001-04-17 | 1303.60 |
| 2001-04-18 | 1355.80 |
| 2001-04-19 | 1361.99 |
| 2001-04-20 | 1343.96 |
| 2001-04-23 | 1327.81 |
| 2001-04-24 | 1328.67 |
| 2001-04-25 | 1332.89 |
| 2001-04-26 | 1331.22 |
| 2001-04-27 | 1365.65 |
| 2001-04-30 | 1336.87 |
| 2001-05-01 | 1352.22 |
| 2001-05-02 | 1357.40 |
| 2001-05-03 | 1360.52 |
| 2001-05-04 | 1371.46 |
| 2001-05-07 | 1359.09 |
| 2001-05-08 | 1341.37 |
| 2001-05-09 | 1336.07 |
| 2001-05-10 | 1339.72 |
| 2001-05-11 | 1322.66 |
| 2001-05-14 | 1338.80 |
| 2001-05-15 | 1346.94 |
| 2001-05-16 | 1378.88 |
| 2001-05-17 | 1367.91 |
| 2001-05-18 | 1369.71 |
| 2001-05-21 | 1379.76 |
| 2001-05-22 | 1406.05 |
| 2001-05-23 | 1399.14 |
| 2001-05-24 | 1409.14 |
| 2001-05-25 | 1391.07 |
| 2001-05-28 | . |
| 2001-05-29 | 1392.95 |
| 2001-05-30 | 1380.73 |
| 2001-05-31 | 1393.69 |
| 2001-06-01 | 1397.18 |
| 2001-06-04 | 1411.72 |
| 2001-06-05 | 1418.19 |
| 2001-06-06 | 1402.24 |
| 2001-06-07 | 1392.91 |
| 2001-06-08 | 1374.83 |
| 2001-06-11 | 1366.43 |
| 2001-06-12 | 1362.45 |
| 2001-06-13 | 1355.78 |
| 2001-06-14 | 1331.09 |
| 2001-06-15 | 1339.61 |
| 2001-06-18 | 1349.19 |
| 2001-06-19 | 1364.61 |
| 2001-06-20 | 1376.91 |
| 2001-06-21 | 1428.50 |
| 2001-06-22 | 1417.21 |
| 2001-06-25 | 1400.49 |
| 2001-06-26 | 1389.65 |
| 2001-06-27 | 1386.15 |
| 2001-06-28 | 1402.75 |
| 2001-06-29 | 1400.36 |
| 2001-07-02 | 1419.25 |
| 2001-07-03 | 1413.40 |
| 2001-07-04 | . |
| 2001-07-05 | 1402.42 |
| 2001-07-06 | 1372.26 |
| 2001-07-09 | 1375.74 |
| 2001-07-10 | 1339.08 |
| 2001-07-11 | 1331.79 |
| 2001-07-12 | 1359.64 |
| 2001-07-13 | 1373.92 |
| 2001-07-16 | 1358.03 |
| 2001-07-17 | 1392.06 |
| 2001-07-18 | 1400.27 |
| 2001-07-19 | 1391.42 |
| 2001-07-20 | 1385.70 |
| 2001-07-23 | 1377.40 |
| 2001-07-24 | 1360.45 |
| 2001-07-25 | 1369.09 |
| 2001-07-26 | 1382.05 |
| 2001-07-27 | 1393.09 |
| 2001-07-30 | 1390.31 |
| 2001-07-31 | 1398.90 |
| 2001-08-01 | 1403.94 |
| 2001-08-02 | 1410.92 |
| 2001-08-03 | 1410.62 |
| 2001-08-06 | 1400.06 |
| 2001-08-07 | 1408.76 |
| 2001-08-08 | 1392.93 |
| 2001-08-09 | 1391.87 |
| 2001-08-10 | 1395.45 |
| 2001-08-13 | 1395.83 |
| 2001-08-14 | 1390.35 |
| 2001-08-15 | 1389.33 |
| 2001-08-16 | 1385.79 |
| 2001-08-17 | 1366.33 |
| 2001-08-20 | 1380.25 |
| 2001-08-21 | 1374.26 |
| 2001-08-22 | 1384.77 |
| 2001-08-23 | 1376.25 |
| 2001-08-24 | 1374.25 |
| 2001-08-27 | 1359.65 |
| 2001-08-28 | 1341.90 |
| 2001-08-29 | 1318.82 |
| 2001-08-30 | 1310.58 |
| 2001-08-31 | 1320.06 |
| 2001-09-03 | . |
| 2001-09-04 | 1326.18 |
| 2001-09-05 | 1308.27 |
| 2001-09-06 | 1275.98 |
| 2001-09-07 | 1255.22 |
| 2001-09-10 | 1245.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1187.56 |
| 2001-09-18 | 1191.10 |
| 2001-09-19 | 1174.16 |
| 2001-09-20 | 1120.98 |
| 2001-09-21 | 1102.57 |
| 2001-09-24 | 1162.34 |
| 2001-09-25 | 1174.98 |
| 2001-09-26 | 1177.14 |
| 2001-09-27 | 1199.42 |
| 2001-09-28 | 1222.43 |
| 2001-10-01 | 1228.79 |
| 2001-10-02 | 1244.94 |
| 2001-10-03 | 1257.44 |
| 2001-10-04 | 1239.60 |
| 2001-10-05 | 1194.70 |
| 2001-10-08 | 1157.35 |
| 2001-10-09 | 1161.30 |
| 2001-10-10 | 1187.80 |
| 2001-10-11 | 1201.03 |
| 2001-10-12 | 1179.20 |
| 2001-10-15 | 1187.02 |
| 2001-10-16 | 1207.47 |
| 2001-10-17 | 1201.55 |
| 2001-10-18 | 1196.63 |
| 2001-10-19 | 1189.37 |
| 2001-10-22 | 1217.58 |
| 2001-10-23 | 1223.53 |
| 2001-10-24 | 1232.45 |
| 2001-10-25 | 1259.14 |
| 2001-10-26 | 1263.15 |
| 2001-10-29 | 1222.38 |
| 2001-10-30 | 1210.19 |
| 2001-10-31 | 1205.94 |
| 2001-11-01 | 1224.72 |
| 2001-11-02 | 1230.78 |
| 2001-11-05 | 1249.69 |
| 2001-11-06 | 1272.32 |
| 2001-11-07 | 1281.82 |
| 2001-11-08 | 1287.25 |
| 2001-11-09 | 1285.36 |
| 2001-11-12 | 1280.88 |
| 2001-11-13 | 1303.78 |
| 2001-11-14 | 1307.62 |
| 2001-11-15 | 1301.52 |
| 2001-11-16 | 1287.79 |
| 2001-11-19 | 1306.14 |
| 2001-11-20 | 1300.05 |
| 2001-11-21 | 1291.95 |
| 2001-11-22 | . |
| 2001-11-23 | 1315.05 |
| 2001-11-26 | 1325.64 |
| 2001-11-27 | 1317.85 |
| 2001-11-28 | 1276.80 |
| 2001-11-29 | 1294.69 |
| 2001-11-30 | 1282.17 |
| 2001-12-03 | 1263.85 |
| 2001-12-04 | 1284.81 |
| 2001-12-05 | 1308.01 |
| 2001-12-06 | 1325.21 |
| 2001-12-07 | 1321.84 |
| 2001-12-10 | 1299.94 |
| 2001-12-11 | 1304.96 |
| 2001-12-12 | 1301.91 |
| 2001-12-13 | 1279.75 |
| 2001-12-14 | 1268.46 |
| 2001-12-17 | 1284.07 |
| 2001-12-18 | 1299.94 |
| 2001-12-19 | 1324.03 |
| 2001-12-20 | 1319.82 |
| 2001-12-21 | 1316.80 |
| 2001-12-24 | 1316.08 |
| 2001-12-25 | . |
| 2001-12-26 | 1320.52 |
| 2001-12-27 | 1326.82 |
| 2001-12-28 | 1337.47 |
| 2001-12-31 | 1326.53 |
| 2002-01-01 | . |
| 2002-01-02 | 1327.12 |
| 2002-01-03 | 1335.92 |
| 2002-01-04 | 1358.71 |
| 2002-01-07 | 1354.27 |
| 2002-01-08 | 1330.81 |
| 2002-01-09 | 1330.85 |
| 2002-01-10 | 1338.19 |
| 2002-01-11 | 1319.81 |
| 2002-01-14 | 1307.30 |
| 2002-01-15 | 1332.02 |
| 2002-01-16 | 1313.58 |
| 2002-01-17 | 1329.01 |
| 2002-01-18 | 1324.97 |
| 2002-01-21 | . |
| 2002-01-22 | 1327.13 |
| 2002-01-23 | 1338.28 |
| 2002-01-24 | 1351.10 |
| 2002-01-25 | 1347.22 |
| 2002-01-28 | 1342.05 |
| 2002-01-29 | 1276.68 |
| 2002-01-30 | 1298.19 |
| 2002-01-31 | 1311.37 |
| 2002-02-01 | 1291.29 |
| 2002-02-04 | 1247.12 |
| 2002-02-05 | 1242.12 |
| 2002-02-06 | 1229.72 |
| 2002-02-07 | 1235.63 |
| 2002-02-08 | 1263.21 |
| 2002-02-11 | 1276.53 |
| 2002-02-12 | 1270.05 |
| 2002-02-13 | 1276.77 |
| 2002-02-14 | 1279.84 |
| 2002-02-15 | 1260.75 |
| 2002-02-18 | . |
| 2002-02-19 | 1222.74 |
| 2002-02-20 | 1245.20 |
| 2002-02-21 | 1233.68 |
| 2002-02-22 | 1234.25 |
| 2002-02-25 | 1265.27 |
| 2002-02-26 | 1268.69 |
| 2002-02-27 | 1275.83 |
| 2002-02-28 | 1286.62 |
| 2002-03-01 | 1304.26 |
| 2002-03-04 | 1347.58 |
| 2002-03-05 | 1341.20 |
| 2002-03-06 | 1369.40 |
| 2002-03-07 | 1366.26 |
| 2002-03-08 | 1374.41 |
| 2002-03-11 | 1388.53 |
| 2002-03-12 | 1393.92 |
| 2002-03-13 | 1379.31 |
| 2002-03-14 | 1380.73 |
| 2002-03-15 | 1411.54 |
| 2002-03-18 | 1406.52 |
| 2002-03-19 | 1415.03 |
| 2002-03-20 | 1391.63 |
| 2002-03-21 | 1390.03 |
| 2002-03-22 | 1399.18 |
| 2002-03-25 | 1380.01 |
| 2002-03-26 | 1392.91 |
| 2002-03-27 | 1407.67 |
| 2002-03-28 | 1396.06 |
| 2002-03-29 | . |
| 2002-04-01 | 1389.74 |
| 2002-04-02 | 1391.97 |
| 2002-04-03 | 1373.55 |
| 2002-04-04 | 1373.79 |
| 2002-04-05 | 1377.38 |
| 2002-04-08 | 1383.00 |
| 2002-04-09 | 1390.30 |
| 2002-04-10 | 1395.87 |
| 2002-04-11 | 1361.67 |
| 2002-04-12 | 1379.12 |
| 2002-04-15 | 1361.01 |
| 2002-04-16 | 1395.19 |
| 2002-04-17 | 1402.81 |
| 2002-04-18 | 1396.88 |
| 2002-04-19 | 1396.53 |
| 2002-04-22 | 1373.14 |
| 2002-04-23 | 1373.32 |
| 2002-04-24 | 1370.04 |
| 2002-04-25 | 1363.38 |
| 2002-04-26 | 1353.37 |
| 2002-04-29 | 1345.50 |
| 2002-04-30 | 1364.63 |
| 2002-05-01 | 1370.96 |
| 2002-05-02 | 1393.46 |
| 2002-05-03 | 1384.58 |
| 2002-05-06 | 1351.30 |
| 2002-05-07 | 1352.52 |
| 2002-05-08 | 1390.05 |
| 2002-05-09 | 1376.30 |
| 2002-05-10 | 1356.12 |
| 2002-05-13 | 1379.78 |
| 2002-05-14 | 1406.77 |
| 2002-05-15 | 1408.77 |
| 2002-05-16 | 1420.99 |
| 2002-05-17 | 1428.56 |
| 2002-05-20 | 1406.37 |
| 2002-05-21 | 1401.79 |
| 2002-05-22 | 1397.85 |
| 2002-05-23 | 1414.96 |
| 2002-05-24 | 1400.86 |
| 2002-05-27 | . |
| 2002-05-28 | 1383.86 |
| 2002-05-29 | 1381.37 |
| 2002-05-30 | 1375.80 |
| 2002-05-31 | 1377.54 |
| 2002-06-03 | 1353.26 |
| 2002-06-04 | 1343.46 |
| 2002-06-05 | 1348.29 |
| 2002-06-06 | 1318.69 |
| 2002-06-07 | 1317.77 |
| 2002-06-10 | 1327.68 |
| 2002-06-11 | 1309.00 |
| 2002-06-12 | 1317.54 |
| 2002-06-13 | 1290.16 |
| 2002-06-14 | 1304.21 |
| 2002-06-17 | 1363.16 |
| 2002-06-18 | 1366.08 |
| 2002-06-19 | 1347.87 |
| 2002-06-20 | 1322.46 |
| 2002-06-21 | 1307.81 |
| 2002-06-24 | 1301.76 |
| 2002-06-25 | 1294.51 |
| 2002-06-26 | 1260.13 |
| 2002-06-27 | 1296.54 |
| 2002-06-28 | 1305.84 |
| 2002-07-01 | 1283.46 |
| 2002-07-02 | 1268.42 |
| 2002-07-03 | 1250.11 |
| 2002-07-04 | . |
| 2002-07-05 | 1301.25 |
| 2002-07-08 | 1298.61 |
| 2002-07-09 | 1270.82 |
| 2002-07-10 | 1236.82 |
| 2002-07-11 | 1245.83 |
| 2002-07-12 | 1226.91 |
| 2002-07-15 | 1222.57 |
| 2002-07-16 | 1203.05 |
| 2002-07-17 | 1207.53 |
| 2002-07-18 | 1168.53 |
| 2002-07-19 | 1139.37 |
| 2002-07-22 | 1093.41 |
| 2002-07-23 | 1016.42 |
| 2002-07-24 | 1078.30 |
| 2002-07-25 | 1085.42 |
| 2002-07-26 | 1112.72 |
| 2002-07-29 | 1183.71 |
| 2002-07-30 | 1184.25 |
| 2002-07-31 | 1201.47 |
| 2002-08-01 | 1168.77 |
| 2002-08-02 | 1142.64 |
| 2002-08-05 | 1098.80 |
| 2002-08-06 | 1139.98 |
| 2002-08-07 | 1162.23 |
| 2002-08-08 | 1220.42 |
| 2002-08-09 | 1226.86 |
| 2002-08-12 | 1216.22 |
| 2002-08-13 | 1189.21 |
| 2002-08-14 | 1232.75 |
| 2002-08-15 | 1244.06 |
| 2002-08-16 | 1232.52 |
| 2002-08-19 | 1266.18 |
| 2002-08-20 | 1245.78 |
| 2002-08-21 | 1241.20 |
| 2002-08-22 | 1253.74 |
| 2002-08-23 | 1226.41 |
| 2002-08-26 | 1247.04 |
| 2002-08-27 | 1246.88 |
| 2002-08-28 | 1221.97 |
| 2002-08-29 | 1224.71 |
| 2002-08-30 | 1227.84 |
| 2002-09-02 | . |
| 2002-09-03 | 1164.85 |
| 2002-09-04 | 1184.23 |
| 2002-09-05 | 1169.12 |
| 2002-09-06 | 1189.72 |
| 2002-09-09 | 1200.06 |
| 2002-09-10 | 1185.27 |
| 2002-09-11 | 1173.93 |
| 2002-09-12 | 1137.08 |
| 2002-09-13 | 1145.67 |
| 2002-09-16 | 1148.99 |
| 2002-09-17 | 1137.94 |
| 2002-09-18 | 1113.58 |
| 2002-09-19 | 1070.64 |
| 2002-09-20 | 1071.17 |
| 2002-09-23 | 1077.17 |
| 2002-09-24 | 1052.83 |
| 2002-09-25 | 1080.48 |
| 2002-09-26 | 1112.24 |
| 2002-09-27 | 1087.90 |
| 2002-09-30 | 1091.74 |
| 2002-10-01 | 1132.09 |
| 2002-10-02 | 1084.36 |
| 2002-10-03 | 1027.30 |
| 2002-10-04 | 999.24 |
| 2002-10-07 | 960.31 |
| 2002-10-08 | 999.11 |
| 2002-10-09 | 959.80 |
| 2002-10-10 | 1009.08 |
| 2002-10-11 | 1057.58 |
| 2002-10-14 | 1064.96 |
| 2002-10-15 | 1139.75 |
| 2002-10-16 | 1131.34 |
| 2002-10-17 | 1160.53 |
| 2002-10-18 | 1162.68 |
| 2002-10-21 | 1179.32 |
| 2002-10-22 | 1171.07 |
| 2002-10-23 | 1175.99 |
| 2002-10-24 | 1153.14 |
| 2002-10-25 | 1180.75 |
| 2002-10-28 | 1183.01 |
| 2002-10-29 | 1173.86 |
| 2002-10-30 | 1190.27 |
| 2002-10-31 | 1183.03 |
| 2002-11-01 | 1206.34 |
| 2002-11-04 | 1200.10 |
| 2002-11-05 | 1207.75 |
| 2002-11-06 | 1192.58 |
| 2002-11-07 | 1147.72 |
| 2002-11-08 | 1140.18 |
| 2002-11-11 | 1127.31 |
| 2002-11-12 | 1144.66 |
| 2002-11-13 | 1136.86 |
| 2002-11-14 | 1168.81 |
| 2002-11-15 | 1176.11 |
| 2002-11-18 | 1151.89 |
| 2002-11-19 | 1156.72 |
| 2002-11-20 | 1189.56 |
| 2002-11-21 | 1219.34 |
| 2002-11-22 | 1213.78 |
| 2002-11-25 | 1212.80 |
| 2002-11-26 | 1181.31 |
| 2002-11-27 | 1217.24 |
| 2002-11-28 | . |
| 2002-11-29 | 1206.24 |
| 2002-12-02 | 1203.07 |
| 2002-12-03 | 1187.26 |
| 2002-12-04 | 1188.37 |
| 2002-12-05 | 1168.42 |
| 2002-12-06 | 1182.26 |
| 2002-12-09 | 1157.25 |
| 2002-12-10 | 1180.72 |
| 2002-12-11 | 1178.38 |
| 2002-12-12 | 1174.55 |
| 2002-12-13 | 1160.16 |
| 2002-12-16 | 1195.14 |
| 2002-12-17 | 1187.75 |
| 2002-12-18 | 1171.46 |
| 2002-12-19 | 1168.37 |
| 2002-12-20 | 1197.85 |
| 2002-12-23 | 1191.82 |
| 2002-12-24 | 1177.32 |
| 2002-12-25 | . |
| 2002-12-26 | 1176.90 |
| 2002-12-27 | 1157.03 |
| 2002-12-30 | 1166.11 |
| 2002-12-31 | 1163.75 |
| 2003-01-01 | . |
| 2003-01-02 | 1199.97 |
| 2003-01-03 | 1195.11 |
| 2003-01-06 | 1232.87 |
| 2003-01-07 | 1225.04 |
| 2003-01-08 | 1210.91 |
| 2003-01-09 | 1227.93 |
| 2003-01-10 | 1226.14 |
| 2003-01-13 | 1225.99 |
| 2003-01-14 | 1239.95 |
| 2003-01-15 | 1219.71 |
| 2003-01-16 | 1208.68 |
| 2003-01-17 | 1207.08 |
| 2003-01-20 | . |
| 2003-01-21 | 1188.54 |
| 2003-01-22 | 1177.69 |
| 2003-01-23 | 1195.48 |
| 2003-01-24 | 1162.40 |
| 2003-01-27 | 1147.23 |
| 2003-01-28 | 1154.90 |
| 2003-01-29 | 1157.57 |
| 2003-01-30 | 1134.68 |
| 2003-01-31 | 1152.43 |
| 2003-02-03 | 1156.19 |
| 2003-02-04 | 1135.38 |
| 2003-02-05 | 1124.62 |
| 2003-02-06 | 1118.74 |
| 2003-02-07 | 1110.37 |
| 2003-02-10 | 1117.61 |
| 2003-02-11 | 1102.63 |
| 2003-02-12 | 1090.41 |
| 2003-02-13 | 1096.31 |
| 2003-02-14 | 1116.78 |
| 2003-02-17 | . |
| 2003-02-18 | 1133.48 |
| 2003-02-19 | 1131.21 |
| 2003-02-20 | 1124.37 |
| 2003-02-21 | 1138.02 |
| 2003-02-24 | 1112.48 |
| 2003-02-25 | 1122.05 |
| 2003-02-26 | 1106.72 |
| 2003-02-27 | 1123.49 |
| 2003-02-28 | 1128.38 |
| 2003-03-03 | 1122.17 |
| 2003-03-04 | 1107.95 |
| 2003-03-05 | 1121.25 |
| 2003-03-06 | 1106.80 |
| 2003-03-07 | 1119.27 |
| 2003-03-10 | 1084.95 |
| 2003-03-11 | 1067.05 |
| 2003-03-12 | 1063.02 |
| 2003-03-13 | 1100.53 |
| 2003-03-14 | 1098.70 |
| 2003-03-17 | 1126.47 |
| 2003-03-18 | 1129.00 |
| 2003-03-19 | 1145.42 |
| 2003-03-20 | 1150.01 |
| 2003-03-21 | 1176.16 |
| 2003-03-24 | 1137.12 |
| 2003-03-25 | 1147.98 |
| 2003-03-26 | 1140.58 |
| 2003-03-27 | 1136.36 |
| 2003-03-28 | 1133.50 |
| 2003-03-31 | 1109.16 |
| 2003-04-01 | 1132.80 |
| 2003-04-02 | 1162.57 |
| 2003-04-03 | 1148.04 |
| 2003-04-04 | 1161.48 |
| 2003-04-07 | 1157.72 |
| 2003-04-08 | 1166.63 |
| 2003-04-09 | 1147.76 |
| 2003-04-10 | 1158.90 |
| 2003-04-11 | 1161.25 |
| 2003-04-14 | 1185.48 |
| 2003-04-15 | 1204.03 |
| 2003-04-16 | 1186.88 |
| 2003-04-17 | 1204.87 |
| 2003-04-18 | . |
| 2003-04-21 | 1201.91 |
| 2003-04-22 | 1232.51 |
| 2003-04-23 | 1242.48 |
| 2003-04-24 | 1221.43 |
| 2003-04-25 | 1208.65 |
| 2003-04-28 | 1228.91 |
| 2003-04-29 | 1229.71 |
| 2003-04-30 | 1233.17 |
| 2003-05-01 | 1233.00 |
| 2003-05-02 | 1254.41 |
| 2003-05-05 | 1246.56 |
| 2003-05-06 | 1258.32 |
| 2003-05-07 | 1255.95 |
| 2003-05-08 | 1235.84 |
| 2003-05-09 | 1240.85 |
| 2003-05-12 | 1254.76 |
| 2003-05-13 | 1253.95 |
| 2003-05-14 | 1247.55 |
| 2003-05-15 | 1259.43 |
| 2003-05-16 | 1259.08 |
| 2003-05-19 | 1231.74 |
| 2003-05-20 | 1233.56 |
| 2003-05-21 | 1240.50 |
| 2003-05-22 | 1238.59 |
| 2003-05-23 | 1249.09 |
| 2003-05-26 | . |
| 2003-05-27 | 1276.40 |
| 2003-05-28 | 1284.87 |
| 2003-05-29 | 1276.49 |
| 2003-05-30 | 1298.61 |
| 2003-06-02 | 1308.61 |
| 2003-06-03 | 1322.47 |
| 2003-06-04 | 1345.34 |
| 2003-06-05 | 1353.41 |
| 2003-06-06 | 1351.55 |
| 2003-06-09 | 1327.79 |
| 2003-06-10 | 1340.78 |
| 2003-06-11 | 1362.75 |
| 2003-06-12 | 1363.41 |
| 2003-06-13 | 1356.58 |
| 2003-06-16 | 1384.60 |
| 2003-06-17 | 1384.05 |
| 2003-06-18 | 1372.49 |
| 2003-06-19 | 1345.90 |
| 2003-06-20 | 1352.38 |
| 2003-06-23 | 1329.08 |
| 2003-06-24 | 1333.65 |
| 2003-06-25 | 1330.75 |
| 2003-06-26 | 1346.43 |
| 2003-06-27 | 1335.40 |
| 2003-06-30 | 1330.08 |
| 2003-07-01 | 1347.24 |
| 2003-07-02 | 1357.60 |
| 2003-07-03 | 1346.86 |
| 2003-07-04 | . |
| 2003-07-07 | 1371.94 |
| 2003-07-08 | 1378.78 |
| 2003-07-09 | 1380.53 |
| 2003-07-10 | 1366.78 |
| 2003-07-11 | 1385.84 |
| 2003-07-14 | 1414.72 |
| 2003-07-15 | 1405.28 |
| 2003-07-16 | 1387.81 |
| 2003-07-17 | 1366.22 |
| 2003-07-18 | 1390.28 |
| 2003-07-21 | 1374.70 |
| 2003-07-22 | 1391.38 |
| 2003-07-23 | 1391.98 |
| 2003-07-24 | 1377.00 |
| 2003-07-25 | 1401.99 |
| 2003-07-28 | 1395.00 |
| 2003-07-29 | 1389.14 |
| 2003-07-30 | 1385.38 |
| 2003-07-31 | 1377.66 |
| 2003-08-01 | 1347.22 |
| 2003-08-04 | 1354.35 |
| 2003-08-05 | 1329.82 |
| 2003-08-06 | 1340.72 |
| 2003-08-07 | 1347.39 |
| 2003-08-08 | 1355.06 |
| 2003-08-11 | 1352.43 |
| 2003-08-12 | 1369.49 |
| 2003-08-13 | 1360.58 |
| 2003-08-14 | 1371.49 |
| 2003-08-15 | 1368.89 |
| 2003-08-18 | 1369.95 |
| 2003-08-19 | 1369.84 |
| 2003-08-20 | 1371.10 |
| 2003-08-21 | 1368.73 |
| 2003-08-22 | 1341.88 |
| 2003-08-25 | 1341.19 |
| 2003-08-26 | 1344.02 |
| 2003-08-27 | 1337.25 |
| 2003-08-28 | 1346.52 |
| 2003-08-29 | 1355.11 |
| 2003-09-01 | . |
| 2003-09-02 | 1371.52 |
| 2003-09-03 | 1373.29 |
| 2003-09-04 | 1367.28 |
| 2003-09-05 | 1364.02 |
| 2003-09-08 | 1372.52 |
| 2003-09-09 | 1364.32 |
| 2003-09-10 | 1339.14 |
| 2003-09-11 | 1345.97 |
| 2003-09-12 | 1351.97 |
| 2003-09-15 | 1352.97 |
| 2003-09-16 | 1366.27 |
| 2003-09-17 | 1367.83 |
| 2003-09-18 | 1403.20 |
| 2003-09-19 | 1404.79 |
| 2003-09-22 | 1387.50 |
| 2003-09-23 | 1397.25 |
| 2003-09-24 | 1380.64 |
| 2003-09-25 | 1372.80 |
| 2003-09-26 | 1366.66 |
| 2003-09-29 | 1378.90 |
| 2003-09-30 | 1365.93 |
| 2003-10-01 | 1403.85 |
| 2003-10-02 | 1401.70 |
| 2003-10-03 | 1406.61 |
| 2003-10-06 | 1418.57 |
| 2003-10-07 | 1429.44 |
| 2003-10-08 | 1424.19 |
| 2003-10-09 | 1432.22 |
| 2003-10-10 | 1432.68 |
| 2003-10-13 | 1454.04 |
| 2003-10-14 | 1460.34 |
| 2003-10-15 | 1453.25 |
| 2003-10-16 | 1456.84 |
| 2003-10-17 | 1444.98 |
| 2003-10-20 | 1444.55 |
| 2003-10-21 | 1443.70 |
| 2003-10-22 | 1429.07 |
| 2003-10-23 | 1442.12 |
| 2003-10-24 | 1438.66 |
| 2003-10-27 | 1423.14 |
| 2003-10-28 | 1437.52 |
| 2003-10-29 | 1444.42 |
| 2003-10-30 | 1449.05 |
| 2003-10-31 | 1453.03 |
| 2003-11-03 | 1469.46 |
| 2003-11-04 | 1467.50 |
| 2003-11-05 | 1467.35 |
| 2003-11-06 | 1477.25 |
| 2003-11-07 | 1465.09 |
| 2003-11-10 | 1459.81 |
| 2003-11-11 | 1457.01 |
| 2003-11-12 | 1464.13 |
| 2003-11-13 | 1461.86 |
| 2003-11-14 | 1446.18 |
| 2003-11-17 | 1442.11 |
| 2003-11-18 | 1425.74 |
| 2003-11-19 | 1433.22 |
| 2003-11-20 | 1426.79 |
| 2003-11-21 | 1437.19 |
| 2003-11-24 | 1451.18 |
| 2003-11-25 | 1459.42 |
| 2003-11-26 | 1464.05 |
| 2003-11-27 | . |
| 2003-11-28 | 1462.08 |
| 2003-12-01 | 1476.52 |
| 2003-12-02 | 1474.18 |
| 2003-12-03 | 1465.82 |
| 2003-12-04 | 1464.39 |
| 2003-12-05 | 1451.39 |
| 2003-12-08 | 1469.94 |
| 2003-12-09 | 1456.31 |
| 2003-12-10 | 1453.26 |
| 2003-12-11 | 1463.91 |
| 2003-12-12 | 1466.28 |
| 2003-12-15 | 1458.08 |
| 2003-12-16 | 1471.05 |
| 2003-12-17 | 1468.34 |
| 2003-12-18 | 1480.57 |
| 2003-12-19 | 1484.85 |
| 2003-12-22 | 1488.53 |
| 2003-12-23 | 1490.87 |
| 2003-12-24 | 1487.65 |
| 2003-12-25 | . |
| 2003-12-26 | 1489.69 |
| 2003-12-29 | 1503.49 |
| 2003-12-30 | 1508.25 |
| 2003-12-31 | 1508.97 |
| 2004-01-01 | . |
| 2004-01-02 | 1497.72 |
| 2004-01-05 | 1506.95 |
| 2004-01-06 | 1510.13 |
| 2004-01-07 | 1508.63 |
| 2004-01-08 | 1511.37 |
| 2004-01-09 | 1506.03 |
| 2004-01-12 | 1504.92 |
| 2004-01-13 | 1492.33 |
| 2004-01-14 | 1501.68 |
| 2004-01-15 | 1506.45 |
| 2004-01-16 | 1510.08 |
| 2004-01-19 | . |
| 2004-01-20 | 1510.05 |
| 2004-01-21 | 1529.30 |
| 2004-01-22 | 1527.26 |
| 2004-01-23 | 1522.52 |
| 2004-01-26 | 1542.37 |
| 2004-01-27 | 1530.18 |
| 2004-01-28 | 1507.45 |
| 2004-01-29 | 1511.50 |
| 2004-01-30 | 1512.70 |
| 2004-02-02 | 1513.79 |
| 2004-02-03 | 1511.03 |
| 2004-02-04 | 1503.12 |
| 2004-02-05 | 1498.44 |
| 2004-02-06 | 1521.42 |
| 2004-02-09 | 1515.12 |
| 2004-02-10 | 1517.24 |
| 2004-02-11 | 1534.07 |
| 2004-02-12 | 1529.01 |
| 2004-02-13 | 1527.13 |
| 2004-02-16 | . |
| 2004-02-17 | 1534.82 |
| 2004-02-18 | 1527.54 |
| 2004-02-19 | 1527.65 |
| 2004-02-20 | 1521.95 |
| 2004-02-23 | 1524.54 |
| 2004-02-24 | 1523.56 |
| 2004-02-25 | 1532.16 |
| 2004-02-26 | 1535.93 |
| 2004-02-27 | 1543.55 |
| 2004-03-01 | 1552.03 |
| 2004-03-02 | 1542.70 |
| 2004-03-03 | 1549.91 |
| 2004-03-04 | 1548.38 |
| 2004-03-05 | 1563.27 |
| 2004-03-08 | 1557.42 |
| 2004-03-09 | 1549.02 |
| 2004-03-10 | 1529.40 |
| 2004-03-11 | 1508.08 |
| 2004-03-12 | 1525.93 |
| 2004-03-15 | 1508.26 |
| 2004-03-16 | 1524.83 |
| 2004-03-17 | 1541.56 |
| 2004-03-18 | 1540.43 |
| 2004-03-19 | 1519.75 |
| 2004-03-22 | 1500.50 |
| 2004-03-23 | 1501.65 |
| 2004-03-24 | 1494.90 |
| 2004-03-25 | 1513.20 |
| 2004-03-26 | 1508.64 |
| 2004-03-29 | 1529.61 |
| 2004-03-30 | 1536.45 |
| 2004-03-31 | 1533.67 |
| 2004-04-01 | 1545.31 |
| 2004-04-02 | 1525.17 |
| 2004-04-05 | 1529.38 |
| 2004-04-06 | 1533.54 |
| 2004-04-07 | 1525.07 |
| 2004-04-08 | 1520.41 |
| 2004-04-09 | . |
| 2004-04-12 | 1528.31 |
| 2004-04-13 | 1496.96 |
| 2004-04-14 | 1476.90 |
| 2004-04-15 | 1464.23 |
| 2004-04-16 | 1479.92 |
| 2004-04-19 | 1476.28 |
| 2004-04-20 | 1459.28 |
| 2004-04-21 | 1462.47 |
| 2004-04-22 | 1482.65 |
| 2004-04-23 | 1476.87 |
| 2004-04-26 | 1473.60 |
| 2004-04-27 | 1479.14 |
| 2004-04-28 | 1458.03 |
| 2004-04-29 | 1454.91 |
| 2004-04-30 | 1455.11 |
| 2004-05-03 | 1467.91 |
| 2004-05-04 | 1476.11 |
| 2004-05-05 | 1478.60 |
| 2004-05-06 | 1459.28 |
| 2004-05-07 | 1426.88 |
| 2004-05-10 | 1403.19 |
| 2004-05-11 | 1411.88 |
| 2004-05-12 | 1429.73 |
| 2004-05-13 | 1432.87 |
| 2004-05-14 | 1434.27 |
| 2004-05-17 | 1419.51 |
| 2004-05-18 | 1434.09 |
| 2004-05-19 | 1433.11 |
| 2004-05-20 | 1440.91 |
| 2004-05-21 | 1447.84 |
| 2004-05-24 | 1452.28 |
| 2004-05-25 | 1474.94 |
| 2004-05-26 | 1485.34 |
| 2004-05-27 | 1484.88 |
| 2004-05-28 | 1485.44 |
| 2004-05-31 | . |
| 2004-06-01 | 1484.02 |
| 2004-06-02 | 1489.59 |
| 2004-06-03 | 1476.02 |
| 2004-06-04 | 1484.37 |
| 2004-06-07 | 1503.90 |
| 2004-06-08 | 1502.29 |
| 2004-06-09 | 1486.10 |
| 2004-06-10 | 1493.71 |
| 2004-06-11 | . |
| 2004-06-14 | 1470.94 |
| 2004-06-15 | 1481.26 |
| 2004-06-16 | 1478.64 |
| 2004-06-17 | 1477.97 |
| 2004-06-18 | 1484.52 |
| 2004-06-21 | 1478.87 |
| 2004-06-22 | 1480.74 |
| 2004-06-23 | 1489.32 |
| 2004-06-24 | 1488.08 |
| 2004-06-25 | 1476.01 |
| 2004-06-28 | 1476.65 |
| 2004-06-29 | 1470.67 |
| 2004-06-30 | 1475.97 |
| 2004-07-01 | 1462.72 |
| 2004-07-02 | 1467.29 |
| 2004-07-05 | . |
| 2004-07-06 | 1456.53 |
| 2004-07-07 | 1461.50 |
| 2004-07-08 | 1451.12 |
| 2004-07-09 | 1450.55 |
| 2004-07-12 | 1459.56 |
| 2004-07-13 | 1465.79 |
| 2004-07-14 | 1456.91 |
| 2004-07-15 | 1443.56 |
| 2004-07-16 | 1443.10 |
| 2004-07-19 | 1453.10 |
| 2004-07-20 | 1458.03 |
| 2004-07-21 | 1448.18 |
| 2004-07-22 | 1454.34 |
| 2004-07-23 | 1447.03 |
| 2004-07-26 | 1445.59 |
| 2004-07-27 | 1453.71 |
| 2004-07-28 | 1452.95 |
| 2004-07-29 | 1460.61 |
| 2004-07-30 | 1456.32 |
| 2004-08-02 | 1464.93 |
| 2004-08-03 | 1457.38 |
| 2004-08-04 | 1460.50 |
| 2004-08-05 | 1439.48 |
| 2004-08-06 | 1429.35 |
| 2004-08-09 | 1430.41 |
| 2004-08-10 | 1450.52 |
| 2004-08-11 | 1457.13 |
| 2004-08-12 | 1448.70 |
| 2004-08-13 | 1450.06 |
| 2004-08-16 | 1470.05 |
| 2004-08-17 | 1478.36 |
| 2004-08-18 | 1492.88 |
| 2004-08-19 | 1488.60 |
| 2004-08-20 | 1501.61 |
| 2004-08-23 | 1497.74 |
| 2004-08-24 | 1503.20 |
| 2004-08-25 | 1514.56 |
| 2004-08-26 | 1516.43 |
| 2004-08-27 | 1521.10 |
| 2004-08-30 | 1514.11 |
| 2004-08-31 | 1524.79 |
| 2004-09-01 | 1514.24 |
| 2004-09-02 | 1525.63 |
| 2004-09-03 | 1523.92 |
| 2004-09-06 | . |
| 2004-09-07 | 1536.97 |
| 2004-09-08 | 1523.91 |
| 2004-09-09 | 1525.98 |
| 2004-09-10 | 1532.40 |
| 2004-09-13 | 1529.28 |
| 2004-09-14 | 1530.32 |
| 2004-09-15 | 1523.93 |
| 2004-09-16 | 1533.73 |
| 2004-09-17 | 1534.48 |
| 2004-09-20 | 1513.51 |
| 2004-09-21 | 1521.91 |
| 2004-09-22 | 1500.60 |
| 2004-09-23 | 1484.93 |
| 2004-09-24 | 1495.23 |
| 2004-09-27 | 1485.38 |
| 2004-09-28 | 1496.40 |
| 2004-09-29 | 1501.35 |
| 2004-09-30 | 1499.78 |
| 2004-10-01 | 1522.50 |
| 2004-10-04 | 1520.28 |
| 2004-10-05 | 1518.60 |
| 2004-10-06 | 1529.22 |
| 2004-10-07 | 1526.24 |
| 2004-10-08 | 1524.74 |
| 2004-10-11 | 1528.96 |
| 2004-10-12 | 1528.59 |
| 2004-10-13 | 1513.88 |
| 2004-10-14 | 1493.82 |
| 2004-10-15 | 1511.92 |
| 2004-10-18 | 1518.56 |
| 2004-10-19 | 1496.94 |
| 2004-10-20 | 1482.71 |
| 2004-10-21 | 1483.65 |
| 2004-10-22 | 1471.45 |
| 2004-10-25 | 1470.20 |
| 2004-10-26 | 1490.57 |
| 2004-10-27 | 1508.35 |
| 2004-10-28 | 1517.09 |
| 2004-10-29 | 1522.53 |
| 2004-11-01 | 1523.96 |
| 2004-11-02 | 1527.82 |
| 2004-11-03 | 1542.82 |
| 2004-11-04 | 1570.29 |
| 2004-11-05 | 1565.58 |
| 2004-11-08 | 1564.29 |
| 2004-11-09 | 1561.99 |
| 2004-11-10 | 1563.83 |
| 2004-11-11 | 1578.21 |
| 2004-11-12 | 1593.17 |
| 2004-11-15 | 1588.92 |
| 2004-11-16 | 1571.84 |
| 2004-11-17 | 1572.89 |
| 2004-11-18 | 1564.48 |
| 2004-11-19 | 1543.74 |
| 2004-11-22 | 1553.79 |
| 2004-11-23 | 1557.08 |
| 2004-11-24 | 1561.09 |
| 2004-11-25 | . |
| 2004-11-26 | 1560.16 |
| 2004-11-29 | 1552.74 |
| 2004-11-30 | 1549.48 |
| 2004-12-01 | 1576.54 |
| 2004-12-02 | 1573.59 |
| 2004-12-03 | 1561.67 |
| 2004-12-06 | 1565.60 |
| 2004-12-07 | 1547.59 |
| 2004-12-08 | 1553.83 |
| 2004-12-09 | 1559.21 |
| 2004-12-10 | 1555.62 |
| 2004-12-13 | 1571.15 |
| 2004-12-14 | 1575.13 |
| 2004-12-15 | 1579.89 |
| 2004-12-16 | 1575.35 |
| 2004-12-17 | 1560.28 |
| 2004-12-20 | 1564.32 |
| 2004-12-21 | 1583.58 |
| 2004-12-22 | 1596.65 |
| 2004-12-23 | 1601.14 |
| 2004-12-24 | . |
| 2004-12-27 | 1593.40 |
| 2004-12-28 | 1601.65 |
| 2004-12-29 | 1595.77 |
| 2004-12-30 | 1596.01 |
| 2004-12-31 | 1597.06 |
| 2005-01-03 | 1588.55 |
| 2005-01-04 | 1573.29 |
| 2005-01-05 | 1572.54 |
| 2005-01-06 | 1577.25 |
| 2005-01-07 | 1566.46 |
| 2005-01-10 | 1567.08 |
| 2005-01-11 | 1561.70 |
| 2005-01-12 | 1554.88 |
| 2005-01-13 | 1538.57 |
| 2005-01-14 | 1540.47 |
| 2005-01-17 | . |
| 2005-01-18 | 1567.38 |
| 2005-01-19 | 1552.72 |
| 2005-01-20 | 1547.60 |
| 2005-01-21 | 1541.77 |
| 2005-01-24 | 1545.64 |
| 2005-01-25 | 1548.50 |
| 2005-01-26 | 1553.07 |
| 2005-01-27 | 1549.13 |
#2005-01-28|1545.50
#2005-01-31|1565.58
#2005-02-01|1579.28
#2005-02-02|1579.38
#2005-02-03|1572.05
#2005-02-04|1586.56
#2005-02-07|1588.78
#2005-02-08|1585.19
#2005-02-09|1571.53
#2005-02-10|1572.23
#2005-02-11|1576.99
#2005-02-14|1577.80
#2005-02-15|1579.30
#2005-02-16|1570.32
#2005-02-17|1556.14
#2005-02-18|1541.70
#2005-02-21| .
#2005-02-22|1518.91
#2005-02-23|1534.21
#2005-02-24|1540.05
#2005-02-25|1551.02
#2005-02-28|1540.39
#2005-03-01|1554.08
#2005-03-02|1544.33
#2005-03-03|1541.01
#2005-03-04|1560.74
#2005-03-07|1563.13
#2005-03-08|1558.29
#2005-03-09|1535.27
#2005-03-10|1542.02
#2005-03-11|1532.22
#2005-03-14|1543.98
#2005-03-15|1532.41
#2005-03-16|1517.47
#2005-03-17|1516.22
#2005-03-18|1509.79
#2005-03-21|1493.94
#2005-03-22|1466.34
#2005-03-23|1468.93
#2005-03-24|1464.90
#2005-03-25| .
#2005-03-28|1472.02
#2005-03-29|1463.31
#2005-03-30|1481.22
#2005-03-31|1482.52
#2005-04-01|1471.72
#2005-04-04|1472.97
#2005-04-05|1480.73
#2005-04-06|1490.59
#2005-04-07|1494.65
#2005-04-08|1485.35
#2005-04-11|1490.33
#2005-04-12|1509.77
#2005-04-13|1491.50
#2005-04-14|1472.23
#2005-04-15|1463.03
#2005-04-18|1481.07
#2005-04-19|1482.91
#2005-04-20|1463.52
#2005-04-21|1475.58
#2005-04-22|1475.08
#2005-04-25|1490.75
#2005-04-26|1482.57
#2005-04-27|1499.06
#2005-04-28|1483.10
#2005-04-29|1501.63
#2005-05-02|1507.15
#2005-05-03|1507.99
#2005-05-04|1526.98
#2005-05-05|1519.91
#2005-05-06|1506.55
#2005-05-09|1517.54
#2005-05-10|1501.14
#2005-05-11|1509.31
#2005-05-12|1496.85
#2005-05-13|1486.04
#2005-05-16|1511.21
#2005-05-17|1521.79
#2005-05-18|1543.64
#2005-05-19|1543.22
#2005-05-20|1539.56
#2005-05-23|1536.42
#2005-05-24|1533.02
#2005-05-25|1527.11
#2005-05-26|1530.53
#2005-05-27|1527.68
#2005-05-30| .
#2005-05-31|1520.63
#2005-06-01|1533.58
#2005-06-02|1530.87
#2005-06-03|1520.17
#2005-06-06|1522.37
#2005-06-07|1518.55
#2005-06-08|1520.76
#2005-06-09|1520.03
#2005-06-10|1517.46
#2005-06-13|1517.23
#2005-06-14|1517.89
#2005-06-15|1527.02
#2005-06-16|1530.87
#2005-06-17|1537.40
#2005-06-20|1536.16
#2005-06-21|1536.52
#2005-06-22|1541.01
#2005-06-23|1522.87
#2005-06-24|1521.02
#2005-06-27|1517.12
#2005-06-28|1531.39
#2005-06-29|1534.05
#2005-06-30|1513.06
#2005-07-01|1509.18
#2005-07-04| .
#2005-07-05|1517.56
#2005-07-06|1504.74
#2005-07-07|1504.34
#2005-07-08|1520.79
#2005-07-11|1523.71
#2005-07-12|1528.35
#2005-07-13|1534.57
#2005-07-14|1544.19
#2005-07-15|1547.89
#2005-07-18|1524.87
#2005-07-19|1519.21
#2005-07-20|1525.91
#2005-07-21|1518.81
#2005-07-22|1526.68
#2005-07-25|1523.17
#2005-07-26|1525.14
#2005-07-27|1519.22
#2005-07-28|1517.68
#2005-07-29|1503.38
#2005-08-01|1506.71
#2005-08-02|1515.73
#2005-08-03|1515.47
#2005-08-04|1506.06
#2005-08-05|1490.84
#2005-08-08|1484.91
#2005-08-09|1490.51
#2005-08-10|1485.60
#2005-08-11|1490.89
#2005-08-12|1487.54
#2005-08-15|1498.43
#2005-08-16|1495.50
#2005-08-17|1495.10
#2005-08-18|1498.21
#2005-08-19|1498.82
#2005-08-22|1502.48
#2005-08-23|1489.31
#2005-08-24|1474.42
#2005-08-25|1478.79
#2005-08-26|1464.05
#2005-08-29|1475.26
#2005-08-30|1464.78
#2005-08-31|1477.08
#2005-09-01|1482.35
#2005-09-02|1479.39
#2005-09-05| .
#2005-09-06|1494.93
#2005-09-07|1495.63
#2005-09-08|1486.79
#2005-09-09|1491.50
#2005-09-12|1488.58
#2005-09-13|1479.73
#2005-09-14|1475.55
#2005-09-15|1472.71
#2005-09-16|1497.58
#2005-09-19|1484.58
#2005-09-20|1475.49
#2005-09-21|1454.60
#2005-09-22|1460.84
#2005-09-23|1462.29
#2005-09-26|1454.70
#2005-09-27|1453.81
#2005-09-28|1446.14
#2005-09-29|1464.22
#2005-09-30|1456.22
#2005-10-03|1456.96
#2005-10-04|1441.30
#2005-10-05|1435.19
#2005-10-06|1440.82
#2005-10-07|1443.72
#2005-10-10|1432.93
#2005-10-11|1422.97
#2005-10-12|1420.59
#2005-10-13|1430.61
#2005-10-14|1445.63
#2005-10-17|1442.44
#2005-10-18|1432.20
#2005-10-19|1459.35
#2005-10-20|1451.09
#2005-10-21|1457.33
#2005-10-24|1481.92
#2005-10-25|1475.98
#2005-10-26|1481.54
#2005-10-27|1477.02
#2005-10-28|1502.03
#2005-10-31|1503.39
#2005-11-01|1497.90
#2005-11-02|1507.18
#2005-11-03|1501.39
#2005-11-04|1509.01
#2005-11-07|1524.01
#2005-11-08|1520.22
#2005-11-09|1528.95
#2005-11-10|1556.94
#2005-11-11|1563.73
#2005-11-14|1561.72
#2005-11-15|1546.06
#2005-11-16|1540.27
#2005-11-17|1555.94
#2005-11-18|1562.92
#2005-11-21|1570.26
#2005-11-22|1582.38
#2005-11-23|1595.71
#2005-11-24| .
#2005-11-25|1599.68
#2005-11-28|1592.32
#2005-11-29|1591.26
#2005-11-30|1567.73
#2005-12-01|1576.54
#2005-12-02|1579.26
#2005-12-05|1579.34
#2005-12-06|1578.06
#2005-12-07|1564.49
#2005-12-08|1560.71
#2005-12-09|1573.22
#2005-12-12|1567.14
#2005-12-13|1587.21
#2005-12-14|1596.38
#2005-12-15|1588.79
#2005-12-16|1595.55
#2005-12-19|1583.94
#2005-12-20|1584.74
#2005-12-21|1588.99
#2005-12-22|1594.47
#2005-12-23|1596.22
#2005-12-26| .
#2005-12-27|1583.52
#2005-12-28|1576.78
#2005-12-29|1572.78
#2005-12-30|1567.31
#2006-01-02| .
#2006-01-03|1591.79
#2006-01-04|1582.10
#2006-01-05|1586.00
#2006-01-06|1590.08
#2006-01-09|1592.76
#2006-01-10|1590.42
#2006-01-11|1592.10
#2006-01-12|1580.44
#2006-01-13|1584.00
#2006-01-16| .
#2006-01-17|1569.95
#2006-01-18|1568.78
#2006-01-19|1556.39
#2006-01-20|1516.36
#2006-01-23|1521.57
#2006-01-24|1525.58
#2006-01-25|1533.51
#2006-01-26|1557.83
#2006-01-27|1559.03
#2006-01-30|1554.25
#2006-01-31|1549.73
#2006-02-01|1546.29
#2006-02-02|1529.29
#2006-02-03|1520.59
#2006-02-06|1523.08
#2006-02-07|1519.35
#2006-02-08|1529.93
#2006-02-09|1534.92
#2006-02-10|1542.79
#2006-02-13|1536.59
#2006-02-14|1555.71
#2006-02-15|1563.93
#2006-02-16|1575.91
#2006-02-17|1572.03
#2006-02-20| .
#2006-02-21|1567.05
#2006-02-22|1595.38
#2006-02-23|1591.90
#2006-02-24|1598.89
#2006-02-27|1598.93
#2006-02-28|1585.36
#2006-03-01|1591.68
#2006-03-02|1579.92
#2006-03-03|1574.84
#2006-03-06|1570.76
#2006-03-07|1580.39
#2006-03-08|1584.46
#2006-03-09|1573.72
#2006-03-10|1585.71
#2006-03-13|1590.62
#2006-03-14|1605.78
#2006-03-15|1607.46
#2006-03-16|1613.37
#2006-03-17|1618.18
#2006-03-20|1618.82
#2006-03-21|1609.97
#2006-03-22|1623.62
#2006-03-23|1618.01
#2006-03-24|1618.65
#2006-03-27|1617.22
#2006-03-28|1602.39
#2006-03-29|1603.67
#2006-03-30|1594.67
#2006-03-31|1595.27
#2006-04-03|1599.84
#2006-04-04|1615.83
#2006-04-05|1621.25
#2006-04-06|1613.55
#2006-04-07|1601.72
#2006-04-10|1604.58
#2006-04-11|1594.47
#2006-04-12|1596.64
#2006-04-13|1603.84
#2006-04-14| .
#2006-04-17|1601.21
#2006-04-18|1624.54
#2006-04-19|1619.29
#2006-04-20|1621.14
#2006-04-21|1619.12
#2006-04-24|1618.99
#2006-04-25|1611.64
#2006-04-26|1623.91
#2006-04-27|1655.76
#2006-04-28|1692.85
#2006-05-01|1670.58
#2006-05-02|1677.29
#2006-05-03|1674.77
#2006-05-04|1681.21
#2006-05-05|1703.50
#2006-05-08|1691.03
#2006-05-09|1690.36
#2006-05-10|1689.28
#2006-05-11|1670.06
#2006-05-12|1655.31
#2006-05-15|1667.08
#2006-05-16|1665.69
#2006-05-17|1636.77
#2006-05-18|1622.24
#2006-05-19|1628.59
#2006-05-22|1631.85
#2006-05-23|1623.69
#2006-05-24|1627.75
#2006-05-25|1638.57
#2006-05-26|1648.10
#2006-05-29| .
#2006-05-30|1626.63
#2006-05-31|1632.46
#2006-06-01|1655.37
#2006-06-02|1665.30
#2006-06-05|1642.32
#2006-06-06|1639.86
#2006-06-07|1648.08
#2006-06-08|1655.99
#2006-06-09|1650.42
#2006-06-12|1638.46
#2006-06-13|1605.75
#2006-06-14|1587.65
#2006-06-15|1616.54
#2006-06-16|1605.20
#2006-06-19|1594.53
#2006-06-20|1598.42
#2006-06-21|1607.60
#2006-06-22|1604.15
#2006-06-23|1590.12
#2006-06-26|1603.36
#2006-06-27|1589.63
#2006-06-28|1600.19
#2006-06-29|1632.08
#2006-06-30|1618.69
#2006-07-03|1636.15
#2006-07-04| .
#2006-07-05|1625.08
#2006-07-06|1631.70
#2006-07-07|1628.49
#2006-07-10|1636.12
#2006-07-11|1641.65
#2006-07-12|1621.68
#2006-07-13|1600.90
#2006-07-14|1600.66
#2006-07-17|1598.49
#2006-07-18|1602.35
#2006-07-19|1648.81
#2006-07-20|1642.89
#2006-07-21|1641.79
#2006-07-24|1656.86
#2006-07-25|1659.29
#2006-07-26|1660.97
#2006-07-27|1651.57
#2006-07-28|1683.71
#2006-07-31|1678.95
#2006-08-01|1681.13
#2006-08-02|1685.37
#2006-08-03|1690.70
#2006-08-04|1696.77
#2006-08-07|1691.78
#2006-08-08|1683.92
#2006-08-09|1663.96
#2006-08-10|1664.16
#2006-08-11|1658.08
#2006-08-14|1655.90
#2006-08-15|1682.84
#2006-08-16|1690.34
#2006-08-17|1689.44
#2006-08-18|1692.39
#2006-08-21|1686.67
#2006-08-22|1686.15
#2006-08-23|1684.77
#2006-08-24|1691.26
#2006-08-25|1680.96
#2006-08-28|1690.91
#2006-08-29|1686.59
#2006-08-30|1683.44
#2006-08-31|1679.91
#2006-09-01|1683.58
#2006-09-04| .
#2006-09-05|1686.27
#2006-09-06|1684.64
#2006-09-07|1668.47
#2006-09-08|1674.75
#2006-09-11|1672.60
#2006-09-12|1687.59
#2006-09-13|1694.80
#2006-09-14|1697.39
#2006-09-15|1701.63
#2006-09-18|1701.13
#2006-09-19|1705.05
#2006-09-20|1718.02
#2006-09-21|1708.49
#2006-09-22|1706.48
#2006-09-25|1720.86
#2006-09-26|1726.73
#2006-09-27|1720.41
#2006-09-28|1725.54
#2006-09-29|1720.17
#2006-10-02|1715.78
#2006-10-03|1733.42
#2006-10-04|1747.61
#2006-10-05|1745.41
#2006-10-06|1739.13
#2006-10-09|1745.26
#2006-10-10|1743.92
#2006-10-11|1740.38
#2006-10-12|1745.68
#2006-10-13|1747.89
#2006-10-16|1734.34
#2006-10-17|1734.74
#2006-10-18|1733.65
#2006-10-19|1722.59
#2006-10-20|1723.44
#2006-10-23|1733.74
#2006-10-24|1729.09
#2006-10-25|1736.12
#2006-10-26|1741.72
#2006-10-27|1729.15
#2006-10-30|1732.31
#2006-10-31|1732.59
#2006-11-01|1721.70
#2006-11-02|1714.34
#2006-11-03|1712.22
#2006-11-06|1732.33
#2006-11-07|1737.31
#2006-11-08|1743.37
#2006-11-09|1738.25
#2006-11-10|1743.24
#2006-11-13|1741.99
#2006-11-14|1747.98
#2006-11-15|1739.88
#2006-11-16|1750.24
#2006-11-17|1748.16
#2006-11-20|1749.65
#2006-11-21|1741.23
#2006-11-22|1740.77
#2006-11-23| .
#2006-11-24|1733.71
#2006-11-27|1715.37
#2006-11-28|1711.67
#2006-11-29|1722.57
#2006-11-30|1715.62
#2006-12-01|1710.56
#2006-12-04|1725.79
#2006-12-05|1733.49
#2006-12-06|1733.05
#2006-12-07|1728.99
#2006-12-08|1732.00
#2006-12-11|1750.67
#2006-12-12|1751.68
#2006-12-13|1757.39
#2006-12-14|1770.10
#2006-12-15|1781.59
#2006-12-18|1793.39
#2006-12-19|1792.90
#2006-12-20|1794.26
#2006-12-21|1792.21
#2006-12-22|1785.14
#2006-12-25| .
#2006-12-26|1797.82
#2006-12-27|1813.53
#2006-12-28|1806.56
#2006-12-29|1793.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1793.42
#2007-01-04|1794.73
#2007-01-05|1778.21
#2007-01-08|1781.75
#2007-01-09|1778.22
#2007-01-10|1777.60
#2007-01-11|1778.33
#2007-01-12|1779.62
#2007-01-15| .
#2007-01-16|1786.74
#2007-01-17|1780.29
#2007-01-18|1780.48
#2007-01-19|1782.08
#2007-01-22|1784.42
#2007-01-23|1784.52
#2007-01-24|1794.19
#2007-01-25|1774.67
#2007-01-26|1777.27
#2007-01-29|1767.80
#2007-01-30|1778.84
#2007-01-31|1794.50
#2007-02-01|1796.84
#2007-02-02|1798.00
#2007-02-05|1800.59
#2007-02-06|1808.65
#2007-02-07|1812.98
#2007-02-08|1804.79
#2007-02-09|1790.93
#2007-02-12|1795.23
#2007-02-13|1809.34
#2007-02-14|1819.60
#2007-02-15|1818.82
#2007-02-16|1822.40
#2007-02-19| .
#2007-02-20|1828.62
#2007-02-21|1824.80
#2007-02-22|1822.84
#2007-02-23|1808.66
#2007-02-26|1795.89
#2007-02-27|1736.56
#2007-02-28|1739.80
#2007-03-01|1739.21
#2007-03-02|1719.99
#2007-03-05|1696.74
#2007-03-06|1731.26
#2007-03-07|1718.67
#2007-03-08|1730.41
#2007-03-09|1731.59
#2007-03-12|1732.38
#2007-03-13|1677.79
#2007-03-14|1688.93
#2007-03-15|1707.93
#2007-03-16|1697.39
#2007-03-19|1715.36
#2007-03-20|1728.90
#2007-03-21|1769.18
#2007-03-22|1756.78
#2007-03-23|1757.53
#2007-03-26|1753.43
#2007-03-27|1743.25
#2007-03-28|1722.65
#2007-03-29|1736.89
#2007-03-30|1731.69
#2007-04-02|1711.57
#2007-04-03|1730.16
#2007-04-04|1726.16
#2007-04-05|1729.75
#2007-04-06| .
#2007-04-09|1726.36
#2007-04-10|1735.18
#2007-04-11|1719.50
#2007-04-12|1716.97
#2007-04-13|1722.60
#2007-04-16|1756.09
#2007-04-17|1752.91
#2007-04-18|1777.34
#2007-04-19|1772.56
#2007-04-20|1781.55
#2007-04-23|1768.17
#2007-04-24|1761.26
#2007-04-25|1783.86
#2007-04-26|1778.90
#2007-04-27|1775.18
#2007-04-30|1769.26
#2007-05-01|1775.24
#2007-05-02|1778.14
#2007-05-03|1782.73
#2007-05-04|1786.41
#2007-05-07|1789.87
#2007-05-08|1784.76
#2007-05-09|1796.93
#2007-05-10|1767.01
#2007-05-11|1774.98
#2007-05-14|1765.56
#2007-05-15|1767.04
#2007-05-16|1796.38
#2007-05-17|1792.75
#2007-05-18|1797.10
#2007-05-21|1794.29
#2007-05-22|1794.23
#2007-05-23|1789.78
#2007-05-24|1779.72
#2007-05-25|1783.31
#2007-05-28| .
#2007-05-29|1780.91
#2007-05-30|1784.50
#2007-05-31|1776.06
#2007-06-01|1782.77
#2007-06-04|1776.35
#2007-06-05|1764.66
#2007-06-06|1748.17
#2007-06-07|1724.90
#2007-06-08|1744.03
#2007-06-11|1748.36
#2007-06-12|1725.09
#2007-06-13|1754.74
#2007-06-14|1751.41
#2007-06-15|1758.98
#2007-06-18|1758.25
#2007-06-19|1768.68
#2007-06-20|1740.75
#2007-06-21|1742.12
#2007-06-22|1708.84
#2007-06-25|1700.81
#2007-06-26|1697.57
#2007-06-27|1711.42
#2007-06-28|1708.36
#2007-06-29|1695.63
#2007-07-02|1714.96
#2007-07-03|1722.17
#2007-07-04| .
#2007-07-05|1711.31
#2007-07-06|1712.88
#2007-07-09|1703.63
#2007-07-10|1676.12
#2007-07-11|1686.77
#2007-07-12|1729.42
#2007-07-13|1730.99
#2007-07-16|1726.53
#2007-07-17|1730.84
#2007-07-18|1706.75
#2007-07-19|1698.82
#2007-07-20|1669.65
#2007-07-23|1663.69
#2007-07-24|1618.34
#2007-07-25|1630.19
#2007-07-26|1592.36
#2007-07-27|1582.85
#2007-07-30|1603.11
#2007-07-31|1577.59
#2007-08-01|1587.94
#2007-08-02|1593.45
#2007-08-03|1540.02
#2007-08-06|1614.29
#2007-08-07|1625.90
#2007-08-08|1654.42
#2007-08-09|1589.92
#2007-08-10|1595.56
#2007-08-13|1580.54
#2007-08-14|1555.76
#2007-08-15|1551.75
#2007-08-16|1623.11
#2007-08-17|1678.89
#2007-08-20|1663.05
#2007-08-21|1666.01
#2007-08-22|1669.97
#2007-08-23|1662.30
#2007-08-24|1668.41
#2007-08-27|1644.35
#2007-08-28|1596.28
#2007-08-29|1622.33
#2007-08-30|1606.24
#2007-08-31|1626.98
#2007-09-03| .
#2007-09-04|1639.81
#2007-09-05|1606.12
#2007-09-06|1603.58
#2007-09-07|1583.60
#2007-09-10|1579.63
#2007-09-11|1604.44
#2007-09-12|1599.20
#2007-09-13|1619.60
#2007-09-14|1623.59
#2007-09-17|1614.31
#2007-09-18|1685.30
#2007-09-19|1685.82
#2007-09-20|1658.46
#2007-09-21|1659.78
#2007-09-24|1635.30
#2007-09-25|1628.64
#2007-09-26|1629.48
#2007-09-27|1637.95
#2007-09-28|1625.51
#2007-10-01|1656.76
#2007-10-02|1670.38
#2007-10-03|1673.93
#2007-10-04|1678.69
#2007-10-05|1692.74
#2007-10-08|1680.05
#2007-10-09|1682.73
#2007-10-10|1664.40
#2007-10-11|1667.78
#2007-10-12|1656.65
#2007-10-15|1630.25
#2007-10-16|1586.63
#2007-10-17|1587.31
#2007-10-18|1563.01
#2007-10-19|1524.10
#2007-10-22|1535.50
#2007-10-23|1538.51
#2007-10-24|1529.16
#2007-10-25|1520.26
#2007-10-26|1560.45
#2007-10-29|1553.09
#2007-10-30|1547.02
#2007-10-31|1552.88
#2007-11-01|1465.40
#2007-11-02|1440.03
#2007-11-05|1415.44
#2007-11-06|1438.35
#2007-11-07|1365.24
#2007-11-08|1375.36
#2007-11-09|1384.24
#2007-11-12|1395.00
#2007-11-13|1470.93
#2007-11-14|1454.61
#2007-11-15|1401.20
#2007-11-16|1385.39
#2007-11-19|1340.77
#2007-11-20|1334.66
#2007-11-21|1316.15
#2007-11-22| .
#2007-11-23|1357.81
#2007-11-26|1306.21
#2007-11-27|1334.18
#2007-11-28|1397.92
#2007-11-29|1388.90
#2007-11-30|1438.17
#2007-12-03|1423.19
#2007-12-04|1400.85
#2007-12-05|1427.73
#2007-12-06|1454.69
#2007-12-07|1438.24
#2007-12-10|1475.10
#2007-12-11|1405.97
#2007-12-12|1375.98
#2007-12-13|1365.39
#2007-12-14|1339.84
#2007-12-17|1330.50
#2007-12-18|1326.26
#2007-12-19|1323.46
#2007-12-20|1312.82
#2007-12-21|1336.13
#2007-12-24|1354.57
#2007-12-25| .
#2007-12-26|1348.54
#2007-12-27|1315.47
#2007-12-28|1307.14
#2007-12-31|1311.99
#2008-01-01| .
#2008-01-02|1274.50
#2008-01-03|1262.68
#2008-01-04|1228.77
#2008-01-07|1234.96
#2008-01-08|1187.33
#2008-01-09|1205.49
#2008-01-10|1232.80
#2008-01-11|1233.43
#2008-01-14|1241.96
#2008-01-15|1187.81
#2008-01-16|1212.67
#2008-01-17|1158.59
#2008-01-18|1137.27
#2008-01-21| .
#2008-01-22|1172.63
#2008-01-23|1276.16
#2008-01-24|1291.72
#2008-01-25|1269.51
#2008-01-28|1317.89
#2008-01-29|1344.79
#2008-01-30|1340.29
#2008-01-31|1378.19
#2008-02-01|1403.44
#2008-02-04|1351.69
#2008-02-05|1295.41
#2008-02-06|1291.72
#2008-02-07|1313.97
#2008-02-08|1281.75
#2008-02-11|1272.81
#2008-02-12|1289.91
#2008-02-13|1301.20
#2008-02-14|1268.36
#2008-02-15|1275.37
#2008-02-18| .
#2008-02-19|1266.26
#2008-02-20|1282.04
#2008-02-21|1263.86
#2008-02-22|1284.31
#2008-02-25|1289.88
#2008-02-26|1288.67
#2008-02-27|1298.23
#2008-02-28|1253.28
#2008-02-29|1201.21
#2008-03-03|1183.61
#2008-03-04|1167.81
#2008-03-05|1154.79
#2008-03-06|1114.68
#2008-03-07|1119.12
#2008-03-10|1089.10
#2008-03-11|1179.43
#2008-03-12|1152.36
#2008-03-13|1151.59
#2008-03-14|1106.12
#2008-03-17|1112.20
#2008-03-18|1193.20
#2008-03-19|1178.29
#2008-03-20|1267.21
#2008-03-21| .
#2008-03-24|1277.78
#2008-03-25|1266.08
#2008-03-26|1216.01
#2008-03-27|1188.76
#2008-03-28|1162.09
#2008-03-31|1167.64
#2008-04-01|1259.83
#2008-04-02|1247.31
#2008-04-03|1251.29
#2008-04-04|1228.83
#2008-04-07|1236.35
#2008-04-08|1209.21
#2008-04-09|1191.27
#2008-04-10|1187.49
#2008-04-11|1166.69
#2008-04-14|1121.70
#2008-04-15|1138.28
#2008-04-16|1182.78
#2008-04-17|1200.67
#2008-04-18|1228.49
#2008-04-21|1200.42
#2008-04-22|1201.26
#2008-04-23|1189.23
#2008-04-24|1234.18
#2008-04-25|1261.35
#2008-04-28|1259.21
#2008-04-29|1248.75
#2008-04-30|1237.50
#2008-05-01|1287.29
#2008-05-02|1287.34
#2008-05-05|1270.30
#2008-05-06|1276.75
#2008-05-07|1229.91
#2008-05-08|1213.11
#2008-05-09|1204.39
#2008-05-12|1225.11
#2008-05-13|1199.00
#2008-05-14|1205.83
#2008-05-15|1220.29
#2008-05-16|1197.49
#2008-05-19|1190.37
#2008-05-20|1159.27
#2008-05-21|1130.77
#2008-05-22|1144.62
#2008-05-23|1122.43
#2008-05-26| .
#2008-05-27|1133.05
#2008-05-28|1119.62
#2008-05-29|1139.50
#2008-05-30|1125.30
#2008-06-02|1107.03
#2008-06-03|1094.16
#2008-06-04|1076.71
#2008-06-05|1087.44
#2008-06-06|1032.43
#2008-06-09| 997.71
#2008-06-10|1014.28
#2008-06-11| 980.47
#2008-06-12| 998.29
#2008-06-13|1006.20
#2008-06-16|1020.96
#2008-06-17| 988.31
#2008-06-18| 968.56
#2008-06-19| 968.79
#2008-06-20| 947.81
#2008-06-23| 919.26
#2008-06-24| 943.71
#2008-06-25| 946.78
#2008-06-26| 903.16
#2008-06-27| 887.24
#2008-06-30| 866.81
#2008-07-01| 877.13
#2008-07-02| 860.51
#2008-07-03| 856.12
#2008-07-04| .
#2008-07-07| 826.68
#2008-07-08| 884.62
#2008-07-09| 836.82
#2008-07-10| 835.18
#2008-07-11| 814.02
#2008-07-14| 754.73
#2008-07-15| 723.10
#2008-07-16| 858.86
#2008-07-17| 949.00
#2008-07-18| 961.70
#2008-07-21| 958.03
#2008-07-22|1050.21
#2008-07-23|1069.37
#2008-07-24| 992.89
#2008-07-25| 981.61
#2008-07-28| 935.25
#2008-07-29|1023.27
#2008-07-30|1051.58
#2008-07-31|1033.85
#2008-08-01|1049.43
#2008-08-04|1032.85
#2008-08-05|1081.24
#2008-08-06|1069.86
#2008-08-07|1017.27
#2008-08-08|1053.69
#2008-08-11|1084.88
#2008-08-12|1015.66
#2008-08-13| 973.26
#2008-08-14|1002.88
#2008-08-15|1014.05
#2008-08-18| 977.00
#2008-08-19| 944.01
#2008-08-20| 971.00
#2008-08-21| 960.23
#2008-08-22| 992.31
#2008-08-25| 958.06
#2008-08-26| 964.73
#2008-08-27| 980.41
#2008-08-28|1028.37
#2008-08-29|1024.53
#2008-09-01| .
#2008-09-02|1051.71
#2008-09-03|1065.96
#2008-09-04|1009.73
#2008-09-05|1057.38
#2008-09-08|1124.91
#2008-09-09|1055.50
#2008-09-10|1046.30
#2008-09-11|1078.16
#2008-09-12|1085.34
#2008-09-15| 963.58
#2008-09-16|1043.03
#2008-09-17| 958.32
#2008-09-18|1095.53
#2008-09-19|1252.06
#2008-09-22|1123.44
#2008-09-23|1100.88
#2008-09-24|1089.20
#2008-09-25|1119.03
#2008-09-26|1171.96
#2008-09-29| 972.93
#2008-09-30|1109.75
#2008-10-01|1174.86
#2008-10-02|1148.46
#2008-10-03|1088.19
#2008-10-06|1043.29
#2008-10-07| 910.91
#2008-10-08| 890.20
#2008-10-09| 793.01
#2008-10-10| 862.30
#2008-10-13| 908.09
#2008-10-14| 979.19
#2008-10-15| 919.27
#2008-10-16| 941.07
#2008-10-17| 904.91
#2008-10-20| 923.54
#2008-10-21| 908.83
#2008-10-22| 858.08
#2008-10-23| 857.08
#2008-10-24| 823.54
#2008-10-27| 809.23
#2008-10-28| 902.57
#2008-10-29| 863.43
#2008-10-30| 876.53
#2008-10-31| 927.77
#2008-11-03| 925.51
#2008-11-04| 966.04
#2008-11-05| 877.02
#2008-11-06| 824.18
#2008-11-07| 831.18
#2008-11-10| 805.22
#2008-11-11| 790.71
#2008-11-12| 740.44
#2008-11-13| 781.80
#2008-11-14| 747.64
#2008-11-17| 713.00
#2008-11-18| 702.68
#2008-11-19| 619.85
#2008-11-20| 545.60
#2008-11-21| 538.35
#2008-11-24| 646.49
#2008-11-25| 667.96
#2008-11-26| 699.90
#2008-11-27| .
#2008-11-28| 725.82
#2008-12-01| 595.77
#2008-12-02| 650.98
#2008-12-03| 691.77
#2008-12-04| 681.21
#2008-12-05| 729.49
#2008-12-08| 787.03
#2008-12-09| 744.33
#2008-12-10| 731.04
#2008-12-11| 659.06
#2008-12-12| 675.82
#2008-12-15| 644.03
#2008-12-16| 714.17
#2008-12-17| 701.09
#2008-12-18| 678.16
#2008-12-19| 671.65
#2008-12-22| 649.21
#2008-12-23| 633.08
#2008-12-24| 651.51
#2008-12-25| .
#2008-12-26| 650.48
#2008-12-29| 644.65
#2008-12-30| 666.49
#2008-12-31| 684.58
#2009-01-01| .
#2009-01-02| 692.53
#2009-01-05| 660.90
#2009-01-06| 666.95
#2009-01-07| 633.63
#2009-01-08| 627.62
#2009-01-09| 603.27
#2009-01-12| 564.88
#2009-01-13| 575.16
#2009-01-14| 544.01
#2009-01-15| 492.23
#2009-01-16| 463.11
#2009-01-19| .
#2009-01-20| 368.37
#2009-01-21| 435.90
#2009-01-22| 410.20
#2009-01-23| 429.62
#2009-01-26| 419.24
#2009-01-27| 435.44
#2009-01-28| 501.40
#2009-01-29| 460.30
#2009-01-30| 451.87
#2009-02-02| 448.42
#2009-02-03| 424.75
#2009-02-04| 414.46
#2009-02-05| 416.13
#2009-02-06| 471.60
#2009-02-09| 478.80
#2009-02-10| 417.33
#2009-02-11| 443.56
#2009-02-12| 432.41
#2009-02-13| 407.61
#2009-02-16| .
#2009-02-17| 363.01
#2009-02-18| 356.40
#2009-02-19| 332.92
#2009-02-20| 320.22
#2009-02-23| 322.09
#2009-02-24| 362.84
#2009-02-25| 373.30
#2009-02-26| 393.97
#2009-02-27| 357.75
#2009-03-02| 331.28
#2009-03-03| 325.97
#2009-03-04| 305.52
#2009-03-05| 265.30
#2009-03-06| 262.92
#2009-03-09| 279.71
#2009-03-10| 332.59
#2009-03-11| 342.01
#2009-03-12| 386.68
#2009-03-13| 386.95
#2009-03-16| 387.25
#2009-03-17| 411.87
#2009-03-18| 461.19
#2009-03-19| 419.65
#2009-03-20| 393.31
#2009-03-23| 475.96
#2009-03-24| 439.51
#2009-03-25| 463.94
#2009-03-26| 464.52
#2009-03-27| 444.41
#2009-03-30| 395.89
#2009-03-31| 424.68
#2009-04-01| 440.80
#2009-04-02| 450.33
#2009-04-03| 470.15
#2009-04-06| 450.62
#2009-04-07| 437.07
#2009-04-08| 433.73
#2009-04-09| 532.18
#2009-04-10| .
#2009-04-13| 561.54
#2009-04-14| 518.00
#2009-04-15| 545.89
#2009-04-16| 551.40
#2009-04-17| 562.88
#2009-04-20| 478.91
#2009-04-21| 525.36
#2009-04-22| 505.52
#2009-04-23| 531.77
#2009-04-24| 547.41
#2009-04-27| 528.82
#2009-04-28| 514.22
#2009-04-29| 538.01
#2009-04-30| 528.37
#2009-05-01| 516.85
#2009-05-04| 594.03
#2009-05-05| 584.14
#2009-05-06| 647.94
#2009-05-07| 620.44
#2009-05-08| 679.78
#2009-05-11| 630.60
#2009-05-12| 610.50
#2009-05-13| 575.89
#2009-05-14| 599.35
#2009-05-15| 581.91
#2009-05-18| 625.49
#2009-05-19| 601.63
#2009-05-20| 586.22
#2009-05-21| 586.59
#2009-05-22| 575.28
#2009-05-25| .
#2009-05-26| 601.00
#2009-05-27| 574.96
#2009-05-28| 597.34
#2009-05-29| 606.86
#2009-06-01| 600.38
#2009-06-02| 583.48
#2009-06-03| 575.23
#2009-06-04| 601.17
#2009-06-05| 589.45
#2009-06-08| 601.14
#2009-06-09| 602.84
#2009-06-10| 594.08
#2009-06-11| 606.16
#2009-06-12| 616.15
#2009-06-15| 597.72
#2009-06-16| 585.45
#2009-06-17| 566.06
#2009-06-18| 585.21
#2009-06-19| 597.03
#2009-06-22| 557.95
#2009-06-23| 567.15
#2009-06-24| 571.07
#2009-06-25| 580.59
#2009-06-26| 585.77
#2009-06-29| 595.61
#2009-06-30| 589.20
#2009-07-01| 584.34
#2009-07-02| 563.02
#2009-07-03| .
#2009-07-06| 560.89
#2009-07-07| 561.49
#2009-07-08| 552.74
#2009-07-09| 562.32
#2009-07-10| 551.34
#2009-07-13| 593.00
#2009-07-14| 588.87
#2009-07-15| 612.92
#2009-07-16| 607.52
#2009-07-17| 603.91
#2009-07-20| 601.29
#2009-07-21| 594.44
#2009-07-22| 592.98
#2009-07-23| 606.51
#2009-07-24| 599.24
#2009-07-27| 614.15
#2009-07-28| 619.44
#2009-07-29| 619.15
#2009-07-30| 634.38
#2009-07-31| 642.20
#2009-08-03| 662.49
#2009-08-04| 677.80
#2009-08-05| 709.45
#2009-08-06| 704.20
#2009-08-07| 721.36
#2009-08-10| 723.58
#2009-08-11| 691.34
#2009-08-12| 701.29
#2009-08-13| 722.83
#2009-08-14| 724.39
#2009-08-17| 692.01
#2009-08-18| 702.88
#2009-08-19| 701.65
#2009-08-20| 720.40
#2009-08-21| 736.49
#2009-08-24| 724.84
#2009-08-25| 732.07
#2009-08-26| 732.87
#2009-08-27| 738.82
#2009-08-28| 736.91
#2009-08-31| 735.27
#2009-09-01| 696.97
#2009-09-02| 686.04
#2009-09-03| 705.84
#2009-09-04| 712.46
#2009-09-07| .
#2009-09-08| 711.53
#2009-09-09| 720.53
#2009-09-10| 724.40
#2009-09-11| 716.51
#2009-09-14| 725.80
#2009-09-15| 728.28
#2009-09-16| 752.40
#2009-09-17| 750.76
#2009-09-18| 749.29
#2009-09-21| 742.50
#2009-09-22| 763.51
#2009-09-23| 748.62
#2009-09-24| 734.79
#2009-09-25| 725.86
#2009-09-28| 745.53
#2009-09-29| 742.40
#2009-09-30| 735.17
#2009-10-01| 698.50
#2009-10-02| 699.55
#2009-10-05| 728.14
#2009-10-06| 736.66
#2009-10-07| 746.80
#2009-10-08| 744.30
#2009-10-09| 751.12
#2009-10-12| 764.55
#2009-10-13| 759.73
#2009-10-14| 787.55
#2009-10-15| 779.48
#2009-10-16| 753.87
#2009-10-19| 751.67
#2009-10-20| 750.17
#2009-10-21| 730.21
#2009-10-22| 750.00
#2009-10-23| 738.45
#2009-10-26| 711.88
#2009-10-27| 711.03
#2009-10-28| 689.66
#2009-10-29| 717.93
#2009-10-30| 680.33
#2009-11-02| 686.43
#2009-11-03| 689.18
#2009-11-04| 677.09
#2009-11-05| 696.77
#2009-11-06| 693.32
#2009-11-09| 717.06
#2009-11-10| 714.69
#2009-11-11| 724.15
#2009-11-12| 709.03
#2009-11-13| 702.31
#2009-11-16| 708.39
#2009-11-17| 711.92
#2009-11-18| 722.93
#2009-11-19| 710.91
#2009-11-20| 707.61
#2009-11-23| 718.75
#2009-11-24| 711.82
#2009-11-25| 708.01
#2009-11-26| .
#2009-11-27| 690.60
#2009-11-30| 710.70
#2009-12-01| 709.90
#2009-12-02| 705.65
#2009-12-03| 691.62
#2009-12-04| 704.78
#2009-12-07| 691.97
#2009-12-08| 684.62
#2009-12-09| 683.56
#2009-12-10| 678.27
#2009-12-11| 683.41
#2009-12-14| 684.79
#2009-12-15| 670.57
#2009-12-16| 671.68
#2009-12-17| 659.67
#2009-12-18| 674.53
#2009-12-21| 686.82
#2009-12-22| 685.31
#2009-12-23| 678.15
#2009-12-24| 684.31
#2009-12-25| .
#2009-12-28| 681.22
#2009-12-29| 677.84
#2009-12-30| 677.12
#2009-12-31| 677.64
#2010-01-01| .
#2010-01-04| 693.85
#2010-01-05| 710.23
#2010-01-06| 716.64
#2010-01-07| 737.78
#2010-01-08| 734.18
#2010-01-11| 735.18
#2010-01-12| 718.62
#2010-01-13| 729.53
#2010-01-14| 739.48
#2010-01-15| 720.27
#2010-01-18| .
#2010-01-19| 723.13
#2010-01-20| 724.93
#2010-01-21| 703.52
#2010-01-22| 684.33
#2010-01-25| 686.64
#2010-01-26| 672.50
#2010-01-27| 692.86
#2010-01-28| 696.52
#2010-01-29| 693.20
#2010-02-01| 703.02
#2010-02-02| 707.56
#2010-02-03| 696.97
#2010-02-04| 666.48
#2010-02-05| 673.96
#2010-02-08| 658.37
#2010-02-09| 664.33
#2010-02-10| 672.19
#2010-02-11| 672.03
#2010-02-12| 667.74
#2010-02-15| .
#2010-02-16| 687.60
#2010-02-17| 691.66
#2010-02-18| 695.77
#2010-02-19| 696.48
#2010-02-22| 710.47
#2010-02-23| 695.14
#2010-02-24| 710.27
#2010-02-25| 706.74
#2010-02-26| 714.30
#2010-03-01| 713.01
#2010-03-02| 714.14
#2010-03-03| 713.47
#2010-03-04| 717.60
#2010-03-05| 733.30
#2010-03-08| 732.49
#2010-03-09| 736.43
#2010-03-10| 750.32
#2010-03-11| 759.66
#2010-03-12| 752.95
#2010-03-15| 753.51
#2010-03-16| 763.78
#2010-03-17| 773.19
#2010-03-18| 766.56
#2010-03-19| 761.74
#2010-03-22| 767.62
#2010-03-23| 777.83
#2010-03-24| 782.56
#2010-03-25| 786.25
#2010-03-26| 788.06
#2010-03-29| 785.84
#2010-03-30| 778.48
#2010-03-31| 782.49
#2010-04-01| 791.26
#2010-04-02| .
#2010-04-05| 798.65
#2010-04-06| 813.58
#2010-04-07| 811.24
#2010-04-08| 819.21
#2010-04-09| 822.28
#2010-04-12| 828.18
#2010-04-13| 823.17
#2010-04-14| 854.83
#2010-04-15| 852.81
#2010-04-16| 818.77
#2010-04-19| 827.20
#2010-04-20| 841.52
#2010-04-21| 834.42
#2010-04-22| 837.66
#2010-04-23| 837.24
#2010-04-26| 814.78
#2010-04-27| 789.08
#2010-04-28| 803.36
#2010-04-29| 820.82
#2010-04-30| 805.85
#2010-05-03| 819.25
#2010-05-04| 796.52
#2010-05-05| 794.23
#2010-05-06| 756.24
#2010-05-07| 749.72
#2010-05-10| 792.10
#2010-05-11| 790.58
#2010-05-12| 797.65
#2010-05-13| 784.67
#2010-05-14| 761.95
#2010-05-17| 759.72
#2010-05-18| 735.26
#2010-05-19| 736.90
#2010-05-20| 701.13
#2010-05-21| 731.70
#2010-05-24| 708.08
#2010-05-25| 713.82
#2010-05-26| 709.44
#2010-05-27| 739.69
#2010-05-28| 723.22
#2010-05-31| .
#2010-06-01| 706.72
#2010-06-02| 727.91
#2010-06-03| 722.09
#2010-06-04| 694.49
#2010-06-07| 678.29
#2010-06-08| 694.12
#2010-06-09| 685.65
#2010-06-10| 708.45
#2010-06-11| 707.12
#2010-06-14| 698.37
#2010-06-15| 714.82
#2010-06-16| 717.71
#2010-06-17| 714.70
#2010-06-18| 720.74
#2010-06-21| 718.25
#2010-06-22| 707.41
#2010-06-23| 704.77
#2010-06-24| 688.83
#2010-06-25| 707.19
#2010-06-28| 702.01
#2010-06-29| 672.47
#2010-06-30| 664.16
#2010-07-01| 656.05
#2010-07-02| 648.53
#2010-07-05| .
#2010-07-06| 656.04
#2010-07-07| 688.65
#2010-07-08| 692.57
#2010-07-09| 705.42
#2010-07-12| 708.39
#2010-07-13| 730.81
#2010-07-14| 723.59
#2010-07-15| 720.68
#2010-07-16| 678.90
#2010-07-19| 675.62
#2010-07-20| 679.65
#2010-07-21| 666.48
#2010-07-22| 688.27
#2010-07-23| 692.08
#2010-07-26| 707.59
#2010-07-27| 712.53
#2010-07-28| 703.15
#2010-07-29| 701.62
#2010-07-30| 701.02
#2010-08-02| 721.25
#2010-08-03| 712.34
#2010-08-04| 710.42
#2010-08-05| 706.68
#2010-08-06| 698.12
#2010-08-09| 699.83
#2010-08-10| 690.88
#2010-08-11| 663.11
#2010-08-12| 659.76
#2010-08-13| 658.08
#2010-08-16| 657.58
#2010-08-17| 656.48
#2010-08-18| 659.93
#2010-08-19| 642.93
#2010-08-20| 640.69
#2010-08-23| 636.42
#2010-08-24| 624.14
#2010-08-25| 622.72
#2010-08-26| 616.43
#2010-08-27| 630.60
#2010-08-30| 613.48
#2010-08-31| 620.63
#2010-09-01| 648.23
#2010-09-02| 655.21
#2010-09-03| 668.76
#2010-09-06| .
#2010-09-07| 650.96
#2010-09-08| 660.03
#2010-09-09| 671.43
#2010-09-10| 670.87
#2010-09-13| 690.71
#2010-09-14| 681.14
#2010-09-15| 682.21
#2010-09-16| 678.88
#2010-09-17| 673.27
#2010-09-20| 687.70
#2010-09-21| 679.77
#2010-09-22| 667.73
#2010-09-23| 654.18
#2010-09-24| 671.23
#2010-09-27| 660.38
#2010-09-28| 660.95
#2010-09-29| 655.95
#2010-09-30| 655.62
#2010-10-01| 667.06
#2010-10-04| 662.90
#2010-10-05| 680.95
#2010-10-06| 679.77
#2010-10-07| 676.57
#2010-10-08| 674.07
#2010-10-11| 673.32
#2010-10-12| 684.53
#2010-10-13| 678.72
#2010-10-14| 655.75
#2010-10-15| 634.30
#2010-10-18| 656.87
#2010-10-19| 644.71
#2010-10-20| 650.62
#2010-10-21| 647.89
#2010-10-22| 651.12
#2010-10-25| 644.47
#2010-10-26| 647.48
#2010-10-27| 650.46
#2010-10-28| 650.50
#2010-10-29| 650.67
#2010-11-01| 647.46
#2010-11-02| 645.55
#2010-11-03| 655.49
#2010-11-04| 683.01
#2010-11-05| 704.97
#2010-11-08| 701.53
#2010-11-09| 685.58
#2010-11-10| 699.03
#2010-11-11| 691.00
#2010-11-12| 678.31
#2010-11-15| 682.77
#2010-11-16| 671.46
#2010-11-17| 662.99
#2010-11-18| 671.97
#2010-11-19| 669.88
#2010-11-22| 657.06
#2010-11-23| 646.35
#2010-11-24| 654.42
#2010-11-25| .
#2010-11-26| 646.37
#2010-11-29| 653.50
#2010-11-30| 647.58
#2010-12-01| 661.56
#2010-12-02| 684.65
#2010-12-03| 690.63
#2010-12-06| 687.63
#2010-12-07| 686.31
#2010-12-08| 704.83
#2010-12-09| 722.13
#2010-12-10| 730.67
#2010-12-13| 727.80
#2010-12-14| 717.66
#2010-12-15| 709.72
#2010-12-16| 712.94
#2010-12-17| 716.11
#2010-12-20| 718.84
#2010-12-21| 733.79
#2010-12-22| 747.83
#2010-12-23| 740.77
#2010-12-24| .
#2010-12-27| 749.47
#2010-12-28| 751.37
#2010-12-29| 748.60
#2010-12-30| 746.16
#2010-12-31| 747.27
#2011-01-03| 768.45
#2011-01-04| 769.41
#2011-01-05| 781.23
#2011-01-06| 775.41
#2011-01-07| 765.58
#2011-01-10| 763.64
#2011-01-11| 769.31
#2011-01-12| 784.72
#2011-01-13| 778.90
#2011-01-14| 796.58
#2011-01-17| .
#2011-01-18| 784.29
#2011-01-19| 764.78
#2011-01-20| 769.79
#2011-01-21| 776.74
#2011-01-24| 770.95
#2011-01-25| 767.30
#2011-01-26| 764.52
#2011-01-27| 769.49
#2011-01-28| 757.74
#2011-01-31| 766.87
#2011-02-01| 787.77
#2011-02-02| 779.60
#2011-02-03| 781.49
#2011-02-04| 778.12
#2011-02-07| 791.88
#2011-02-08| 797.83
#2011-02-09| 788.39
#2011-02-10| 785.27
#2011-02-11| 801.66
#2011-02-14| 804.34
#2011-02-15| 802.92
#2011-02-16| 806.08
#2011-02-17| 802.21
#2011-02-18| 800.83
#2011-02-21| .
#2011-02-22| 770.93
#2011-02-23| 770.15
#2011-02-24| 766.36
#2011-02-25| 778.69
#2011-02-28| 778.23
#2011-03-01| 760.83
#2011-03-02| 757.38
#2011-03-03| 774.23
#2011-03-04| 762.54
#2011-03-07| 757.56
#2011-03-08| 780.37
#2011-03-09| 781.53
#2011-03-10| 764.38
#2011-03-11| 769.90
#2011-03-14| 762.95
#2011-03-15| 754.80
#2011-03-16| 740.15
#2011-03-17| 750.02
#2011-03-18| 760.25
#2011-03-21| 758.72
#2011-03-22| 753.12
#2011-03-23| 749.49
#2011-03-24| 750.41
#2011-03-25| 753.56
#2011-03-28| 751.43
#2011-03-29| 752.29
#2011-03-30| 757.56
#2011-03-31| 752.82
#2011-04-01| 758.59
#2011-04-04| 757.27
#2011-04-05| 759.37
#2011-04-06| 773.27
#2011-04-07| 768.36
#2011-04-08| 760.41
#2011-04-11| 758.70
#2011-04-12| 758.37
#2011-04-13| 748.36
#2011-04-14| 737.02
#2011-04-15| 733.07
#2011-04-18| 722.06
#2011-04-19| 728.07
#2011-04-20| 721.42
#2011-04-21| 721.05
#2011-04-22| .
#2011-04-25| 721.20
#2011-04-26| 724.21
#2011-04-27| 730.39
#2011-04-28| 735.36
#2011-04-29| 732.74
#2011-05-02| 728.82
#2011-05-03| 738.12
#2011-05-04| 730.18
#2011-05-05| 720.47
#2011-05-06| 721.79
#2011-05-09| 717.28
#2011-05-10| 723.06
#2011-05-11| 712.86
#2011-05-12| 711.01
#2011-05-13| 698.08
#2011-05-16| 695.66
#2011-05-17| 707.68
#2011-05-18| 708.52
#2011-05-19| 706.71
#2011-05-20| 694.73
#2011-05-23| 684.18
#2011-05-24| 685.03
#2011-05-25| 683.70
#2011-05-26| 686.28
#2011-05-27| 696.20
#2011-05-30| .
#2011-05-31| 701.25
#2011-06-01| 672.42
#2011-06-02| 674.55
#2011-06-03| 670.64
#2011-06-06| 652.84
#2011-06-07| 648.60
#2011-06-08| 642.05
#2011-06-09| 653.02
#2011-06-10| 654.02
#2011-06-13| 664.70
#2011-06-14| 664.63
#2011-06-15| 651.59
#2011-06-16| 653.19
#2011-06-17| 660.99
#2011-06-20| 656.16
#2011-06-21| 666.06
#2011-06-22| 662.80
#2011-06-23| 656.43
#2011-06-24| 652.47
#2011-06-27| 661.55
#2011-06-28| 661.53
#2011-06-29| 677.81
#2011-06-30| 679.40
#2011-07-01| 692.54
#2011-07-04| .
#2011-07-05| 685.22
#2011-07-06| 677.32
#2011-07-07| 688.36
#2011-07-08| 677.90
#2011-07-11| 656.62
#2011-07-12| 652.76
#2011-07-13| 656.10
#2011-07-14| 652.15
#2011-07-15| 647.94
#2011-07-18| 639.10
#2011-07-19| 650.42
#2011-07-20| 661.14
#2011-07-21| 680.92
#2011-07-22| 677.82
#2011-07-25| 672.84
#2011-07-26| 670.33
#2011-07-27| 654.89
#2011-07-28| 653.80
#2011-07-29| 650.60
#2011-08-01| 651.55
#2011-08-02| 633.14
#2011-08-03| 635.93
#2011-08-04| 600.45
#2011-08-05| 584.21
#2011-08-08| 515.60
#2011-08-09| 561.83
#2011-08-10| 515.30
#2011-08-11| 547.26
#2011-08-12| 538.09
#2011-08-15| 560.50
#2011-08-16| 545.51
#2011-08-17| 550.53
#2011-08-18| 522.08
#2011-08-19| 509.02
#2011-08-22| 496.35
#2011-08-23| 515.14
#2011-08-24| 535.05
#2011-08-25| 543.69
#2011-08-26| 547.73
#2011-08-29| 573.26
#2011-08-30| 566.46
#2011-08-31| 574.46
#2011-09-01| 555.83
#2011-09-02| 528.26
#2011-09-05| .
#2011-09-06| 516.98
#2011-09-07| 544.43
#2011-09-08| 528.70
#2011-09-09| 509.18
#2011-09-12| 517.68
#2011-09-13| 521.54
#2011-09-14| 528.71
#2011-09-15| 543.79
#2011-09-16| 541.05
#2011-09-19| 525.45
#2011-09-20| 523.62
#2011-09-21| 495.14
#2011-09-22| 479.62
#2011-09-23| 490.08
#2011-09-26| 517.18
#2011-09-27| 516.74
#2011-09-28| 499.57
#2011-09-29| 515.38
#2011-09-30| 496.03
#2011-10-03| 468.69
#2011-10-04| 489.69
#2011-10-05| 495.71
#2011-10-06| 519.37
#2011-10-07| 496.24
#2011-10-10| 525.18
#2011-10-11| 528.56
#2011-10-12| 546.67
#2011-10-13| 526.79
#2011-10-14| 532.90
#2011-10-17| 509.63
#2011-10-18| 541.46
#2011-10-19| 529.03
#2011-10-20| 541.08
#2011-10-21| 547.53
#2011-10-24| 561.96
#2011-10-25| 544.03
#2011-10-26| 553.16
#2011-10-27| 590.14
#2011-10-28| 588.69
#2011-10-31| 560.43
#2011-11-01| 530.17
#2011-11-02| 545.90
#2011-11-03| 557.56
#2011-11-04| 547.59
#2011-11-07| 551.08
#2011-11-08| 565.51
#2011-11-09| 530.48
#2011-11-10| 532.42
#2011-11-11| 543.46
#2011-11-14| 530.57
#2011-11-15| 533.11
#2011-11-16| 520.35
#2011-11-17| 510.31
#2011-11-18| 512.70
#2011-11-21| 496.97
#2011-11-22| 490.40
#2011-11-23| 473.29
#2011-11-24| .
#2011-11-25| 476.57
#2011-11-28| 490.34
#2011-11-29| 486.51
#2011-11-30| 522.67
#2011-12-01| 517.85
#2011-12-02| 532.20
#2011-12-05| 548.31
#2011-12-06| 545.43
#2011-12-07| 552.71
#2011-12-08| 528.79
#2011-12-09| 543.71
#2011-12-12| 527.48
#2011-12-13| 518.26
#2011-12-14| 516.15
#2011-12-15| 516.69
#2011-12-16| 520.28
#2011-12-19| 504.70
#2011-12-20| 526.57
#2011-12-21| 531.76
#2011-12-22| 547.75
#2011-12-23| 552.24
#2011-12-26| .
#2011-12-27| 546.25
#2011-12-28| 536.05
#2011-12-29| 548.01
#2011-12-30| 544.54
#2012-01-02| .
#2012-01-03| 566.11
#2012-01-04| 567.02
#2012-01-05| 580.24
#2012-01-06| 577.31
#2012-01-09| 583.54
#2012-01-10| 594.43
#2012-01-11| 603.98
#2012-01-12| 606.03
#2012-01-13| 599.74
#2012-01-16| .
#2012-01-17| 587.89
#2012-01-18| 601.29
#2012-01-19| 602.19
#2012-01-20| 608.68
#2012-01-23| 613.11
#2012-01-24| 611.66
#2012-01-25| 611.45
#2012-01-26| 601.04
#2012-01-27| 604.57
#2012-01-30| 598.07
#2012-01-31| 600.86
#2012-02-01| 612.27
#2012-02-02| 614.65
#2012-02-03| 633.79
#2012-02-06| 629.99
#2012-02-07| 628.70
#2012-02-08| 638.20
#2012-02-09| 634.75
#2012-02-10| 627.27
#2012-02-13| 634.34
#2012-02-14| 625.92
#2012-02-15| 619.80
#2012-02-16| 632.11
#2012-02-17| 638.80
#2012-02-20| .
#2012-02-21| 639.41
#2012-02-22| 628.10
#2012-02-23| 633.24
#2012-02-24| 626.59
#2012-02-27| 638.27
#2012-02-28| 642.34
#2012-02-29| 639.77
#2012-03-01| 649.81
#2012-03-02| 647.82
#2012-03-05| 640.49
#2012-03-06| 621.61
#2012-03-07| 633.96
#2012-03-08| 645.12
#2012-03-09| 651.63
#2012-03-12| 647.90
#2012-03-13| 684.19
#2012-03-14| 687.07
#2012-03-15| 705.05
#2012-03-16| 710.18
#2012-03-19| 713.31
#2012-03-20| 719.38
#2012-03-21| 715.12
#2012-03-22| 703.31
#2012-03-23| 710.32
#2012-03-26| 721.79
#2012-03-27| 711.81
#2012-03-28| 720.02
#2012-03-29| 710.10
#2012-03-30| 712.96
#2012-04-02| 717.66
#2012-04-03| 712.64
#2012-04-04| 697.70
#2012-04-05| 695.78
#2012-04-06| .
#2012-04-09| 684.20
#2012-04-10| 668.07
#2012-04-11| 683.32
#2012-04-12| 696.82
#2012-04-13| 672.51
#2012-04-16| 679.16
#2012-04-17| 691.07
#2012-04-18| 686.94
#2012-04-19| 681.67
#2012-04-20| 674.10
#2012-04-23| 669.00
#2012-04-24| 675.73
#2012-04-25| 680.25
#2012-04-26| 687.18
#2012-04-27| 685.05
#2012-04-30| 677.22
#2012-05-01| 687.98
#2012-05-02| 678.59
#2012-05-03| 674.08
#2012-05-04| 660.15
#2012-05-07| 666.80
#2012-05-08| 660.09
#2012-05-09| 649.73
#2012-05-10| 655.66
#2012-05-11| 639.09
#2012-05-14| 621.70
#2012-05-15| 618.80
#2012-05-16| 609.40
#2012-05-17| 596.12
#2012-05-18| 589.69
#2012-05-21| 589.92
#2012-05-22| 600.61
#2012-05-23| 605.06
#2012-05-24| 603.38
#2012-05-25| 601.20
#2012-05-28| .
#2012-05-29| 609.62
#2012-05-30| 595.45
#2012-05-31| 602.07
#2012-06-01| 572.79
#2012-06-04| 561.71
#2012-06-05| 573.05
#2012-06-06| 591.59
#2012-06-07| 589.61
#2012-06-08| 600.09
#2012-06-11| 585.48
#2012-06-12| 597.79
#2012-06-13| 600.52
#2012-06-14| 608.46
#2012-06-15| 618.04
#2012-06-18| 613.00
#2012-06-19| 626.55
#2012-06-20| 631.08
#2012-06-21| 616.07
#2012-06-22| 624.33
#2012-06-25| 608.35
#2012-06-26| 611.24
#2012-06-27| 621.55
#2012-06-28| 615.66
#2012-06-29| 631.25
#2012-07-02| 634.23
#2012-07-03| 634.36
#2012-07-04| .
#2012-07-05| 621.21
#2012-07-06| 615.46
#2012-07-09| 613.72
#2012-07-10| 610.36
#2012-07-11| 617.29
#2012-07-12| 608.26
#2012-07-13| 631.79
#2012-07-16| 628.98
#2012-07-17| 634.06
#2012-07-18| 628.53
#2012-07-19| 623.76
#2012-07-20| 613.01
#2012-07-23| 609.27
#2012-07-24| 609.09
#2012-07-25| 612.37
#2012-07-26| 622.16
#2012-07-27| 633.96
#2012-07-30| 628.40
#2012-07-31| 626.49
#2012-08-01| 623.98
#2012-08-02| 614.40
#2012-08-03| 632.74
#2012-08-06| 635.58
#2012-08-07| 640.45
#2012-08-08| 640.47
#2012-08-09| 640.26
#2012-08-10| 640.84
#2012-08-13| 640.87
#2012-08-14| 641.52
#2012-08-15| 643.54
#2012-08-16| 645.94
#2012-08-17| 647.20
#2012-08-20| 652.44
#2012-08-21| 657.78
#2012-08-22| 655.59
#2012-08-23| 647.43
#2012-08-24| 649.84
#2012-08-27| 649.88
#2012-08-28| 648.29
#2012-08-29| 652.05
#2012-08-30| 646.95
#2012-08-31| 649.70
#2012-09-03| .
#2012-09-04| 648.74
#2012-09-05| 647.88
#2012-09-06| 670.46
#2012-09-07| 682.09
#2012-09-10| 674.91
#2012-09-11| 682.77
#2012-09-12| 686.15
#2012-09-13| 709.40
#2012-09-14| 718.02
#2012-09-17| 704.64
#2012-09-18| 703.66
#2012-09-19| 705.63
#2012-09-20| 701.55
#2012-09-21| 697.42
#2012-09-24| 699.85
#2012-09-25| 689.90
#2012-09-26| 683.85
#2012-09-27| 691.28
#2012-09-28| 687.30
#2012-10-01| 690.24
#2012-10-02| 692.54
#2012-10-03| 701.23
#2012-10-04| 715.84
#2012-10-05| 713.48
#2012-10-08| 711.61
#2012-10-09| 705.20
#2012-10-10| 708.44
#2012-10-11| 712.16
#2012-10-12| 696.00
#2012-10-15| 705.38
#2012-10-16| 704.48
#2012-10-17| 715.22
#2012-10-18| 713.89
#2012-10-19| 705.84
#2012-10-22| 707.55
#2012-10-23| 694.41
#2012-10-24| 694.32
#2012-10-25| 697.23
#2012-10-26| 690.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 695.16
#2012-11-01| 709.08
#2012-11-02| 704.68
#2012-11-05| 702.48
#2012-11-06| 713.58
#2012-11-07| 677.55
#2012-11-08| 674.36
#2012-11-09| 675.36
#2012-11-12| 676.53
#2012-11-13| 668.96
#2012-11-14| 654.16
#2012-11-15| 657.56
#2012-11-16| 660.90
#2012-11-19| 676.51
#2012-11-20| 681.75
#2012-11-21| 680.08
#2012-11-22| .
#2012-11-23| 689.79
#2012-11-26| 685.18
#2012-11-27| 677.95
#2012-11-28| 680.80
#2012-11-29| 684.89
#2012-11-30| 682.54
#2012-12-03| 677.10
#2012-12-04| 675.10
#2012-12-05| 691.18
#2012-12-06| 694.36
#2012-12-07| 703.34
#2012-12-10| 700.02
#2012-12-11| 702.12
#2012-12-12| 706.25
#2012-12-13| 702.24
#2012-12-14| 701.69
#2012-12-17| 722.79
#2012-12-18| 735.05
#2012-12-19| 729.26
#2012-12-20| 741.57
#2012-12-21| 731.43
#2012-12-24| 729.25
#2012-12-25| 729.25
#2012-12-26| 731.74
#2012-12-27| 727.63
#2012-12-28| 721.82
#2012-12-31| 731.63
#2013-01-01| 731.63
#2013-01-02| 752.81
#2013-01-03| 750.62
#2013-01-04| 761.50
#2013-01-07| 759.66
#2013-01-08| 757.68
#2013-01-09| 751.27
#2013-01-10| 764.45
#2013-01-11| 758.44
#2013-01-14| 753.63
#2013-01-15| 759.30
#2013-01-16| 763.53
#2013-01-17| 756.36
#2013-01-18| 755.48
#2013-01-21| 755.48
#2013-01-22| 760.01
#2013-01-23| 759.05
#2013-01-24| 763.65
#2013-01-25| 767.50
#2013-01-28| 762.58
#2013-01-29| 764.73
#2013-01-30| 761.48
#2013-01-31| 760.26
#2013-02-01| 773.70
#2013-02-04| 764.26
#2013-02-05| 776.63
#2013-02-06| 778.37
#2013-02-07| 773.96
#2013-02-08| 775.78
#2013-02-11| 780.87
#2013-02-12| 792.07
#2013-02-13| 785.38
#2013-02-14| 787.90
#2013-02-15| 783.45
#2013-02-18| 783.45
#2013-02-19| 789.30
#2013-02-20| 776.79
#2013-02-21| 769.50
#2013-02-22| 777.19
#2013-02-25| 754.86
#2013-02-26| 757.14
#2013-02-27| 770.68
#2013-02-28| 768.61
#2013-03-01| 771.88
#2013-03-04| 779.83
#2013-03-05| 783.43
#2013-03-06| 793.05
#2013-03-07| 803.72
#2013-03-08| 806.41
#2013-03-11| 815.17
#2013-03-12| 807.98
#2013-03-13| 809.57
#2013-03-14| 815.72
#2013-03-15| 822.29
#2013-03-18| 814.25
#2013-03-19| 811.88
#2013-03-20| 813.92
#2013-03-21| 803.64
#2013-03-22| 805.58
#2013-03-25| 801.51
#2013-03-26| 802.91
#2013-03-27| 796.74
#2013-03-28| 795.19
#2013-03-29| 795.19
#2013-04-01| 792.70
#2013-04-02| 794.50
#2013-04-03| 777.54
#2013-04-04| 786.51
#2013-04-05| 786.59
#2013-04-08| 794.29
#2013-04-09| 799.09
#2013-04-10| 808.43
#2013-04-11| 807.45
#2013-04-12| 801.01
#2013-04-15| 786.62
#2013-04-16| 799.08
#2013-04-17| 780.31
#2013-04-18| 772.86
#2013-04-19| 781.55
#2013-04-22| 782.82
#2013-04-23| 797.30
#2013-04-24| 806.78
#2013-04-25| 811.69
#2013-04-26| 810.48
#2013-04-29| 811.14
#2013-04-30| 811.10
#2013-05-01| 798.61
#2013-05-02| 801.69
#2013-05-03| 805.32
#2013-05-06| 817.34
#2013-05-07| 827.20
#2013-05-08| 834.91
#2013-05-09| 826.20
#2013-05-10| 828.76
#2013-05-13| 832.58
#2013-05-14| 846.87
#2013-05-15| 858.85
#2013-05-16| 854.65
#2013-05-17| 868.11
#2013-05-20| 872.26
#2013-05-21| 877.04
#2013-05-22| 871.15
#2013-05-23| 866.99
#2013-05-24| 870.38
#2013-05-27| 870.38
#2013-05-28| 881.03
#2013-05-29| 884.62
#2013-05-30| 898.48
#2013-05-31| 883.18
#2013-06-03| 882.91
#2013-06-04| 874.67
#2013-06-05| 859.58
#2013-06-06| 870.86
#2013-06-07| 883.02
#2013-06-10| 885.31
#2013-06-11| 869.77
#2013-06-12| 862.87
#2013-06-13| 875.55
#2013-06-14| 860.90
#2013-06-17| 868.38
#2013-06-18| 874.28
#2013-06-19| 867.36
#2013-06-20| 853.54
#2013-06-21| 854.10
#2013-06-24| 835.51
#2013-06-25| 854.45
#2013-06-26| 863.10
#2013-06-27| 874.44
#2013-06-28| 868.57
#2013-07-01| 872.02
#2013-07-02| 873.56
#2013-07-03| 871.96
#2013-07-04| 871.96
#2013-07-05| 890.58
#2013-07-08| 901.92
#2013-07-09| 907.18
#2013-07-10| 898.33
#2013-07-11| 898.84
#2013-07-12| 909.63
#2013-07-15| 916.79
#2013-07-16| 913.58
#2013-07-17| 920.33
#2013-07-18| 939.20
#2013-07-19| 939.18
#2013-07-22| 946.82
#2013-07-23| 947.30
#2013-07-24| 941.92
#2013-07-25| 939.49
#2013-07-26| 934.91
#2013-07-29| 927.13
#2013-07-30| 926.88
#2013-07-31| 931.29
#2013-08-01| 947.95
#2013-08-02| 947.96
#2013-08-05| 944.72
#2013-08-06| 933.77
#2013-08-07| 926.00
#2013-08-08| 926.79
#2013-08-09| 922.11
#2013-08-12| 918.91
#2013-08-13| 923.60
#2013-08-14| 922.28
#2013-08-15| 911.62
#2013-08-16| 911.14
#2013-08-19| 897.30
#2013-08-20| 904.12
#2013-08-21| 898.53
#2013-08-22| 909.22
#2013-08-23| 909.75
#2013-08-26| 902.43
#2013-08-27| 877.25
#2013-08-28| 878.42
#2013-08-29| 880.12
#2013-08-30| 876.12
#2013-09-02| 876.12
#2013-09-03| 883.32
#2013-09-04| 888.91
#2013-09-05| 894.78
#2013-09-06| 891.60
#2013-09-09| 897.46
#2013-09-10| 909.44
#2013-09-11| 907.36
#2013-09-12| 899.34
#2013-09-13| 901.67
#2013-09-16| 910.63
#2013-09-17| 913.03
#2013-09-18| 920.24
#2013-09-19| 911.06
#2013-09-20| 907.54
#2013-09-23| 890.01
#2013-09-24| 880.89
#2013-09-25| 888.12
#2013-09-26| 885.22
#2013-09-27| 884.62
#2013-09-30| 879.73
#2013-10-01| 884.90
#2013-10-02| 884.23
#2013-10-03| 880.34
#2013-10-04| 889.17
#2013-10-07| 874.04
#2013-10-08| 864.01
#2013-10-09| 867.32
#2013-10-10| 892.15
#2013-10-11| 893.50
#2013-10-14| 899.13
#2013-10-15| 891.55
#2013-10-16| 912.95
#2013-10-17| 919.88
#2013-10-18| 921.32
#2013-10-21| 920.03
#2013-10-22| 918.88
#2013-10-23| 909.49
#2013-10-24| 907.13
#2013-10-25| 910.48
#2013-10-28| 910.57
#2013-10-29| 910.42
#2013-10-30| 909.49
#2013-10-31| 896.36
#2013-11-01| 899.69
#2013-11-04| 898.21
#2013-11-05| 896.17
#2013-11-06| 898.02
#2013-11-07| 887.95
#2013-11-08| 917.63
#2013-11-11| 918.60
#2013-11-12| 910.46
#2013-11-13| 919.31
#2013-11-14| 925.65
#2013-11-15| 931.12
#2013-11-18| 934.15
#2013-11-19| 939.84
#2013-11-20| 938.58
#2013-11-21| 954.39
#2013-11-22| 960.80
#2013-11-25| 966.35
#2013-11-26| 963.82
#2013-11-27| 965.04
#2013-11-28| 965.04
#2013-11-29| 961.27
#2013-12-02| 959.19
#2013-12-03| 949.35
#2013-12-04| 952.57
#2013-12-05| 939.60
#2013-12-06| 951.75
#2013-12-09| 956.12
#2013-12-10| 953.41
#2013-12-11| 939.94
#2013-12-12| 943.05
#2013-12-13| 942.15
#2013-12-16| 947.18
#2013-12-17| 939.69
#2013-12-18| 963.81
#2013-12-19| 964.57
#2013-12-20| 966.64
#2013-12-23| 974.09
#2013-12-24| 975.61
#2013-12-25| 975.61
#2013-12-26| 975.32
#2013-12-27| 974.88
#2013-12-30| 971.55
#2013-12-31| 974.57
#2014-01-01| 974.57
#2014-01-02| 973.97
#2014-01-03| 983.77
#2014-01-06| 989.91
#2014-01-07| 989.18
#2014-01-08| 997.82
#2014-01-09|1004.35
#2014-01-10|1000.00
#2014-01-13| 986.94
#2014-01-14| 992.21
#2014-01-15|1011.17
#2014-01-16|1001.82
#2014-01-17| 998.67
#2014-01-20| .
#2014-01-21|1003.09
#2014-01-22|1004.52
#2014-01-23| 988.82
#2014-01-24| 966.75
#2014-01-27| 962.08
#2014-01-28| 973.94
#2014-01-29| 962.62
#2014-01-30| 972.42
#2014-01-31| 958.63
#2014-02-03| 936.46
#2014-02-04| 944.63
#2014-02-05| 943.99
#2014-02-06| 960.86
#2014-02-07| 969.12
#2014-02-10| 969.84
#2014-02-11| 979.18
#2014-02-12| 978.40
#2014-02-13| 980.44
#2014-02-14| 982.56
#2014-02-17| .
#2014-02-18| 981.19
#2014-02-19| 962.39
#2014-02-20| 966.34
#2014-02-21| 967.59
#2014-02-24| 979.21
#2014-02-25| 971.80
#2014-02-26| 972.06
#2014-02-27| 975.06
#2014-02-28| 978.97
#2014-03-03| 967.85
#2014-03-04| 986.80
#2014-03-05| 998.66
#2014-03-06|1005.69
#2014-03-07|1013.45
#2014-03-10|1015.14
#2014-03-11|1002.83
#2014-03-12|1002.37
#2014-03-13| 994.33
#2014-03-14| 985.17
#2014-03-17| 999.36
#2014-03-18|1005.90
#2014-03-19|1010.12
#2014-03-20|1035.00
#2014-03-21|1031.63
#2014-03-24|1032.04
#2014-03-25|1030.97
#2014-03-26|1021.62
#2014-03-27|1010.97
#2014-03-28|1013.02
#2014-03-31|1024.44
#2014-04-01|1028.53
#2014-04-02|1028.02
#2014-04-03|1026.90
#2014-04-04|1012.98
#2014-04-07| 997.44
#2014-04-08| 998.02
#2014-04-09|1004.61
#2014-04-10| 975.92
#2014-04-11| 963.24
#2014-04-14| 970.83
#2014-04-15| 980.69
#2014-04-16| 982.22
#2014-04-17| 979.48
#2014-04-18| .
#2014-04-21| 978.30
#2014-04-22| 986.01
#2014-04-23| 991.14
#2014-04-24| 987.41
#2014-04-25| 976.07
#2014-04-28| 962.30
#2014-04-29| 972.90
#2014-04-30| 973.16
#2014-05-01| 970.09
#2014-05-02| 972.31
#2014-05-05| 963.84
#2014-05-06| 949.33
#2014-05-07| 957.72
#2014-05-08| 960.15
#2014-05-09| 956.45
#2014-05-12| 969.42
#2014-05-13| 967.95
#2014-05-14| 957.50
#2014-05-15| 947.33
#2014-05-16| 946.14
#2014-05-19| 955.30
#2014-05-20| 948.89
#2014-05-21| 957.26
#2014-05-22| 962.85
#2014-05-23| 965.23
#2014-05-26| .
#2014-05-27| 976.24
#2014-05-28| 975.23
#2014-05-29| 975.24
#2014-05-30| 978.86
#2014-06-02| 983.01
#2014-06-03| 985.62
#2014-06-04| 985.29
#2014-06-05| 997.73
#2014-06-06|1005.33
#2014-06-09|1017.87
#2014-06-10|1019.03
#2014-06-11|1008.63
#2014-06-12|1001.01
#2014-06-13|1000.76
#2014-06-16| 993.13
#2014-06-17|1004.60
#2014-06-18|1009.56
#2014-06-19|1005.20
#2014-06-20|1010.74
#2014-06-23|1016.79
#2014-06-24|1007.32
#2014-06-25|1009.05
#2014-06-26|1004.80
#2014-06-27|1007.89
#2014-06-30|1006.69
#2014-07-01|1012.02
#2014-07-02|1012.15
#2014-07-03|1020.19
#2014-07-04| .
#2014-07-07|1012.79
#2014-07-08|1000.33
#2014-07-09|1002.09
#2014-07-10| 993.79
#2014-07-11| 993.43
#2014-07-14| 999.38
#2014-07-15|1014.10
#2014-07-16|1007.58
#2014-07-17| 990.37
#2014-07-18|1001.25
#2014-07-21| 998.26
#2014-07-22|1001.14
#2014-07-23|1004.62
#2014-07-24|1009.97
#2014-07-25|1009.81
#2014-07-28|1005.81
#2014-07-29|1000.73
#2014-07-30|1009.99
#2014-07-31| 989.37
#2014-08-01| 974.33
#2014-08-04| 979.70
#2014-08-05| 970.93
#2014-08-06| 972.46
#2014-08-07| 966.12
#2014-08-08| 973.09
#2014-08-11| 971.84
#2014-08-12| 971.79
#2014-08-13| 977.02
#2014-08-14| 982.05
#2014-08-15| 977.20
#2014-08-18| 988.58
#2014-08-19| 991.23
#2014-08-20| 993.05
#2014-08-21|1010.99
#2014-08-22|1009.21
#2014-08-25|1018.66
#2014-08-26|1023.02
#2014-08-27|1017.79
#2014-08-28|1011.31
#2014-08-29|1016.50
#2014-09-01| .
#2014-09-02|1021.76
#2014-09-03|1019.99
#2014-09-04|1021.37
#2014-09-05|1020.64
#2014-09-08|1022.47
#2014-09-09|1011.27
#2014-09-10|1020.76
#2014-09-11|1027.04
#2014-09-12|1032.27
#2014-09-15|1032.00
#2014-09-16|1033.26
#2014-09-17|1038.06
#2014-09-18|1053.83
#2014-09-19|1051.62
#2014-09-22|1045.65
#2014-09-23|1038.33
#2014-09-24|1043.50
#2014-09-25|1024.46
#2014-09-26|1032.29
#2014-09-29|1028.16
#2014-09-30|1027.58
#2014-10-01|1015.96
#2014-10-02|1014.85
#2014-10-03|1032.42
#2014-10-06|1030.19
#2014-10-07|1011.20
#2014-10-08|1030.31
#2014-10-09|1006.03
#2014-10-10| 995.03
#2014-10-13| 988.82
#2014-10-14| 988.41
#2014-10-15| 954.87
#2014-10-16| 958.85
#2014-10-17| 968.48
#2014-10-20| 974.78
#2014-10-21| 996.37
#2014-10-22| 988.84
#2014-10-23| 999.04
#2014-10-24|1008.18
#2014-10-27|1007.68
#2014-10-28|1022.07
#2014-10-29|1027.56
#2014-10-30|1031.53
#2014-10-31|1044.25
#2014-11-03|1048.17
#2014-11-04|1044.58
#2014-11-05|1054.70
#2014-11-06|1060.04
#2014-11-07|1058.83
#2014-11-10|1061.93
#2014-11-11|1057.94
#2014-11-12|1054.24
#2014-11-13|1050.49
#2014-11-14|1048.35
#2014-11-17|1048.58
#2014-11-18|1049.92
#2014-11-19|1048.42
#2014-11-20|1047.05
#2014-11-21|1050.46
#2014-11-24|1059.45
#2014-11-25|1054.63
#2014-11-26|1056.86
#2014-11-27| .
#2014-11-28|1053.06
#2014-12-01|1040.59
#2014-12-02|1055.14
#2014-12-03|1063.82
#2014-12-04|1063.75
#2014-12-05|1083.21
#2014-12-08|1082.61
#2014-12-09|1080.78
#2014-12-10|1059.87
#2014-12-11|1063.81
#2014-12-12|1045.68
#2014-12-15|1033.76
#2014-12-16|1022.45
#2014-12-17|1046.29
#2014-12-18|1073.12
#2014-12-19|1071.17
#2014-12-22|1075.99
#2014-12-23|1086.67
#2014-12-24|1086.09
#2014-12-25| .
#2014-12-26|1085.93
#2014-12-29|1092.44
#2014-12-30|1091.71
#2014-12-31|1079.05
#2015-01-01| .
#2015-01-02|1077.33
#2015-01-05|1045.85
#2015-01-06|1018.92
#2015-01-07|1025.40
#2015-01-08|1045.05
#2015-01-09|1024.32
#2015-01-12|1013.03
#2015-01-13|1006.58
#2015-01-14| 985.57
#2015-01-15| 961.30
#2015-01-16| 976.04
#2015-01-19| .
#2015-01-20| 972.48
#2015-01-21| 977.65
#2015-01-22|1012.61
#2015-01-23| 999.24
#2015-01-26|1005.45
#2015-01-27| 993.50
#2015-01-28| 970.90
#2015-01-29| 983.97
#2015-01-30| 967.78
#2015-02-02| 986.97
#2015-02-03|1006.26
#2015-02-04|1000.76
#2015-02-05|1011.38
#2015-02-06|1029.75
#2015-02-09|1024.73
#2015-02-10|1031.65
#2015-02-11|1027.14
#2015-02-12|1047.69
#2015-02-13|1051.15
#2015-02-16| .
#2015-02-17|1055.11
#2015-02-18|1040.56
#2015-02-19|1038.26
#2015-02-20|1047.23
#2015-02-23|1042.49
#2015-02-24|1053.67
#2015-02-25|1056.28
#2015-02-26|1053.66
#2015-02-27|1047.47
#2015-03-02|1059.29
#2015-03-03|1059.81
#2015-03-04|1053.61
#2015-03-05|1056.09
#2015-03-06|1054.54
#2015-03-09|1057.51
#2015-03-10|1031.02
#2015-03-11|1041.36
#2015-03-12|1065.73
#2015-03-13|1059.85
#2015-03-16|1067.18
#2015-03-17|1067.94
#2015-03-18|1067.40
#2015-03-19|1052.98
#2015-03-20|1064.40
#2015-03-23|1056.56
#2015-03-24|1047.26
#2015-03-25|1031.69
#2015-03-26|1031.62
#2015-03-27|1026.85
#2015-03-30|1043.42
#2015-03-31|1038.02
#2015-04-01|1032.92
#2015-04-02|1040.87
#2015-04-03| .
#2015-04-06|1036.93
#2015-04-07|1037.96
#2015-04-08|1040.92
#2015-04-09|1045.73
#2015-04-10|1047.82
#2015-04-13|1053.83
#2015-04-14|1053.39
#2015-04-15|1060.89
#2015-04-16|1062.23
#2015-04-17|1046.67
#2015-04-20|1051.47
#2015-04-21|1045.27
#2015-04-22|1054.92
#2015-04-23|1053.88
#2015-04-24|1049.38
#2015-04-27|1047.37
#2015-04-28|1055.29
#2015-04-29|1065.66
#2015-04-30|1060.30
#2015-05-01|1064.79
#2015-05-04|1079.60
#2015-05-05|1073.94
#2015-05-06|1065.89
#2015-05-07|1067.11
#2015-05-08|1083.67
#2015-05-11|1082.18
#2015-05-12|1081.44
#2015-05-13|1085.85
#2015-05-14|1092.46
#2015-05-15|1082.74
#2015-05-18|1091.98
#2015-05-19|1105.16
#2015-05-20|1097.46
#2015-05-21|1096.83
#2015-05-22|1095.94
#2015-05-25| .
#2015-05-26|1086.12
#2015-05-27|1097.45
#2015-05-28|1095.22
#2015-05-29|1086.96
#2015-06-01|1087.73
#2015-06-02|1093.02
#2015-06-03|1107.79
#2015-06-04|1098.16
#2015-06-05|1115.31
#2015-06-08|1107.84
#2015-06-09|1117.85
#2015-06-10|1133.37
#2015-06-11|1133.18
#2015-06-12|1131.05
#2015-06-15|1127.24
#2015-06-16|1133.68
#2015-06-17|1126.57
#2015-06-18|1133.25
#2015-06-19|1122.79
#2015-06-22|1138.23
#2015-06-23|1146.21
#2015-06-24|1135.86
#2015-06-25|1129.29
#2015-06-26|1133.00
#2015-06-29|1104.05
#2015-06-30|1109.75
#2015-07-01|1121.62
#2015-07-02|1112.74
#2015-07-03| .
#2015-07-06|1108.42
#2015-07-07|1099.09
#2015-07-08|1076.35
#2015-07-09|1087.79
#2015-07-10|1101.79
#2015-07-13|1116.61
#2015-07-14|1125.23
#2015-07-15|1139.39
#2015-07-16|1152.29
#2015-07-17|1149.00
#2015-07-20|1151.76
#2015-07-21|1150.34
#2015-07-22|1166.03
#2015-07-23|1156.85
#2015-07-24|1143.99
#2015-07-27|1132.33
#2015-07-28|1135.49
#2015-07-29|1147.23
#2015-07-30|1149.00
#2015-07-31|1141.18
#2015-08-03|1139.52
#2015-08-04|1140.20
#2015-08-05|1144.06
#2015-08-06|1138.08
#2015-08-07|1134.37
#2015-08-10|1150.54
#2015-08-11|1134.38
#2015-08-12|1118.35
#2015-08-13|1124.01
#2015-08-14|1132.80
#2015-08-17|1134.93
#2015-08-18|1135.49
#2015-08-19|1123.69
#2015-08-20|1092.78
#2015-08-21|1056.34
#2015-08-24|1000.94
#2015-08-25| 986.31
#2015-08-26|1032.20
#2015-08-27|1060.39
#2015-08-28|1055.87
#2015-08-31|1054.76
#2015-09-01|1007.96
#2015-09-02|1025.92
#2015-09-03|1032.49
#2015-09-04|1012.76
#2015-09-07| .
#2015-09-08|1041.53
#2015-09-09|1026.91
#2015-09-10|1034.07
#2015-09-11|1033.49
#2015-09-14|1033.23
#2015-09-15|1051.28
#2015-09-16|1056.68
#2015-09-17|1031.06
#2015-09-18|1007.05
#2015-09-21|1017.47
#2015-09-22|1005.99
#2015-09-23|1007.26
#2015-09-24|1000.26
#2015-09-25|1020.20
#2015-09-28| 994.86
#2015-09-29| 996.87
#2015-09-30|1010.48
#2015-10-01|1012.92
#2015-10-02|1005.89
#2015-10-05|1027.86
#2015-10-06|1025.12
#2015-10-07|1030.82
#2015-10-08|1034.95
#2015-10-09|1026.83
#2015-10-12|1026.70
#2015-10-13|1022.05
#2015-10-14|1007.90
#2015-10-15|1036.21
#2015-10-16|1036.79
#2015-10-19|1034.42
#2015-10-20|1042.33
#2015-10-21|1031.66
#2015-10-22|1048.79
#2015-10-23|1067.69
#2015-10-26|1062.07
#2015-10-27|1055.50
#2015-10-28|1092.16
#2015-10-29|1081.90
#2015-10-30|1063.26
#2015-11-02|1080.10
#2015-11-03|1082.89
#2015-11-04|1079.61
#2015-11-05|1089.43
#2015-11-06|1119.80
#2015-11-09|1109.27
#2015-11-10|1114.37
#2015-11-11|1108.39
#2015-11-12|1087.96
#2015-11-13|1078.06
#2015-11-16|1091.91
#2015-11-17|1088.78
#2015-11-18|1110.00
#2015-11-19|1110.98
#2015-11-20|1108.95
#2015-11-23|1102.62
#2015-11-24|1101.57
#2015-11-25|1100.86
#2015-11-26| .
#2015-11-27|1104.48
#2015-11-30|1100.83
#2015-12-01|1114.83
#2015-12-02|1101.00
#2015-12-03|1085.03
#2015-12-04|1116.22
#2015-12-07|1103.54
#2015-12-08|1083.84
#2015-12-09|1074.13
#2015-12-10|1078.74
#2015-12-11|1053.59
#2015-12-14|1054.71
#2015-12-15|1086.76
#2015-12-16|1107.25
#2015-12-17|1089.25
#2015-12-18|1057.52
#2015-12-21|1067.65
#2015-12-22|1072.75
#2015-12-23|1088.45
#2015-12-24|1087.29
#2015-12-25| .
#2015-12-28|1082.19
#2015-12-29|1093.54
#2015-12-30|1082.47
#2015-12-31|1072.02
#2016-01-01| .
#2016-01-04|1044.11
#2016-01-05|1044.04
#2016-01-06|1026.72
#2016-01-07| 991.14
#2016-01-08| 971.15
#2016-01-11| 976.08
#2016-01-12| 985.03
#2016-01-13| 953.38
#2016-01-14| 965.04
#2016-01-15| 934.92
#2016-01-18| .
#2016-01-19| 926.74
#2016-01-20| 908.50
#2016-01-21| 900.84
#2016-01-22| 919.03
#2016-01-25| 888.70
#2016-01-26| 908.27
#2016-01-27| 913.00
#2016-01-28| 918.87
#2016-01-29| 947.91
#2016-02-01| 940.52
#2016-02-02| 909.37
#2016-02-03| 905.38
#2016-02-04| 918.21
#2016-02-05| 905.67
#2016-02-08| 876.88
#2016-02-09| 874.91
#2016-02-10| 866.40
#2016-02-11| 829.12
#2016-02-12| 879.21
#2016-02-15| .
#2016-02-16| 900.65
#2016-02-17| 907.16
#2016-02-18| 892.16
#2016-02-19| 894.19
#2016-02-22| 912.25
#2016-02-23| 884.64
#2016-02-24| 879.69
#2016-02-25| 890.15
#2016-02-26| 903.48
#2016-02-29| 883.61
#2016-03-01| 924.97
#2016-03-02| 940.39
#2016-03-03| 948.70
#2016-03-04| 953.86
#2016-03-07| 951.54
#2016-03-08| 927.45
#2016-03-09| 926.35
#2016-03-10| 927.10
#2016-03-11| 953.01
#2016-03-14| 948.45
#2016-03-15| 947.78
#2016-03-16| 938.55
#2016-03-17| 943.21
#2016-03-18| 962.01
#2016-03-21| 963.59
#2016-03-22| 959.76
#2016-03-23| 949.50
#2016-03-24| 941.91
#2016-03-25| .
#2016-03-28| 939.81
#2016-03-29| 931.73
#2016-03-30| 940.47
#2016-03-31| 934.93
#2016-04-01| 941.03
#2016-04-04| 937.67
#2016-04-05| 920.03
#2016-04-06| 928.04
#2016-04-07| 902.39
#2016-04-08| 906.93
#2016-04-11| 912.53
#2016-04-12| 928.98
#2016-04-13| 963.46
#2016-04-14| 972.21
#2016-04-15| 964.91
#2016-04-18| 972.91
#2016-04-19| 989.67
#2016-04-20|1006.72
#2016-04-21|1000.68
#2016-04-22|1011.63
#2016-04-25|1006.11
#2016-04-26|1014.88
#2016-04-27|1015.87
#2016-04-28|1004.36
#2016-04-29| 995.85
#2016-05-02|1005.13
#2016-05-03| 986.20
#2016-05-04| 967.62
#2016-05-05| 963.92
#2016-05-06| 967.30
#2016-05-09| 961.43
#2016-05-10| 977.11
#2016-05-11| 971.72
#2016-05-12| 969.28
#2016-05-13| 953.50
#2016-05-16| 959.10
#2016-05-17| 956.12
#2016-05-18| 991.40
#2016-05-19| 982.50
#2016-05-20| 986.02
#2016-05-23| 984.77
#2016-05-24| 999.63
#2016-05-25|1019.04
#2016-05-26|1010.61
#2016-05-27|1019.02
#2016-05-30| .
#2016-05-31|1016.47
#2016-06-01|1021.70
#2016-06-02|1024.76
#2016-06-03|1001.88
#2016-06-06|1011.63
#2016-06-07|1005.46
#2016-06-08|1006.39
#2016-06-09| 993.56
#2016-06-10| 976.55
#2016-06-13| 965.72
#2016-06-14| 944.49
#2016-06-15| 945.25
#2016-06-16| 944.19
#2016-06-17| 946.39
#2016-06-20| 952.29
#2016-06-21| 957.67
#2016-06-22| 954.91
#2016-06-23| 981.11
#2016-06-24| 914.24
#2016-06-27| 877.23
#2016-06-28| 905.60
#2016-06-29| 930.18
#2016-06-30| 942.66
#2016-07-01| 933.34
#2016-07-04| .
#2016-07-05| 908.29
#2016-07-06| 916.09
#2016-07-07| 922.54
#2016-07-08| 939.16
#2016-07-11| 945.88
#2016-07-12| 961.84
#2016-07-13| 959.79
#2016-07-14| 975.70
#2016-07-15| 971.36
#2016-07-18| 977.04
#2016-07-19| 978.05
#2016-07-20| 979.81
#2016-07-21| 974.28
#2016-07-22| 979.44
#2016-07-25| 976.20
#2016-07-26| 979.80
#2016-07-27| 981.78
#2016-07-28| 981.92
#2016-07-29| 977.61
#2016-08-01| 970.69
#2016-08-02| 964.26
#2016-08-03| 977.98
#2016-08-04| 978.44
#2016-08-05|1007.56
#2016-08-08|1008.51
#2016-08-09|1008.31
#2016-08-10| 994.57
#2016-08-11| 997.86
#2016-08-12| 994.39
#2016-08-15|1004.49
#2016-08-16|1006.63
#2016-08-17|1008.76
#2016-08-18|1009.23
#2016-08-19|1010.53
#2016-08-22|1010.40
#2016-08-23|1010.99
#2016-08-24|1012.47
#2016-08-25|1014.70
#2016-08-26|1021.27
#2016-08-29|1031.72
#2016-08-30|1045.89
#2016-08-31|1047.03
#2016-09-01|1040.40
#2016-09-02|1044.64
#2016-09-05| .
#2016-09-06|1034.65
#2016-09-07|1033.89
#2016-09-08|1038.25
#2016-09-09|1025.90
#2016-09-12|1032.90
#2016-09-13|1015.73
#2016-09-14|1009.80
#2016-09-15|1013.02
#2016-09-16|1001.09
#2016-09-19|1007.63
#2016-09-20|1010.87
#2016-09-21|1012.18
#2016-09-22|1014.25
#2016-09-23|1012.72
#2016-09-26| 990.36
#2016-09-27| 999.62
#2016-09-28|1005.91
#2016-09-29| 989.67
#2016-09-30|1005.18
#2016-10-03|1000.51
#2016-10-04|1007.56
#2016-10-05|1027.71
#2016-10-06|1032.00
#2016-10-07|1032.33
#2016-10-10|1039.20
#2016-10-11|1029.92
#2016-10-12|1027.16
#2016-10-13|1013.38
#2016-10-14|1015.62
#2016-10-17|1012.23
#2016-10-18|1022.89
#2016-10-19|1036.13
#2016-10-20|1037.68
#2016-10-21|1040.28
#2016-10-24|1045.96
#2016-10-25|1045.93
#2016-10-26|1054.22
#2016-10-27|1058.38
#2016-10-28|1051.62
#2016-10-31|1049.50
#2016-11-01|1048.36
#2016-11-02|1037.00
#2016-11-03|1035.59
#2016-11-04|1030.73
#2016-11-07|1058.96
#2016-11-08|1058.71
#2016-11-09|1110.42
#2016-11-10|1163.01
#2016-11-11|1169.21
#2016-11-14|1209.31
#2016-11-15|1210.54
#2016-11-16|1187.62
#2016-11-17|1205.69
#2016-11-18|1208.27
#2016-11-21|1210.08
#2016-11-22|1214.33
#2016-11-23|1221.60
#2016-11-24| .
#2016-11-25|1226.99
#2016-11-28|1205.04
#2016-11-29|1209.55
#2016-11-30|1234.54
#2016-12-01|1259.45
#2016-12-02|1246.06
#2016-12-05|1267.44
#2016-12-06|1283.37
#2016-12-07|1303.58
#2016-12-08|1319.56
#2016-12-09|1321.66
#2016-12-12|1301.82
#2016-12-13|1303.93
#2016-12-14|1297.41
#2016-12-15|1315.00
#2016-12-16|1301.93
#2016-12-19|1303.72
#2016-12-20|1322.84
#2016-12-21|1319.00
#2016-12-22|1318.32
#2016-12-23|1322.73
#2016-12-26| .
#2016-12-27|1324.96
#2016-12-28|1309.97
#2016-12-29|1296.91
#2016-12-30|1302.53
#2017-01-02| .
#2017-01-03|1317.97
#2017-01-04|1328.07
#2017-01-05|1309.76
#2017-01-06|1312.55
#2017-01-09|1304.35
#2017-01-10|1313.29
#2017-01-11|1320.13
#2017-01-12|1306.93
#2017-01-13|1317.72
#2017-01-16| .
#2017-01-17|1273.57
#2017-01-18|1284.78
#2017-01-19|1278.78
#2017-01-20|1285.79
#2017-01-23|1279.33
#2017-01-24|1297.93
#2017-01-25|1324.86
#2017-01-26|1332.38
#2017-01-27|1326.86
#2017-01-30|1312.17
#2017-01-31|1301.92
#2017-02-01|1304.81
#2017-02-02|1297.89
#2017-02-03|1331.28
#2017-02-06|1323.22
#2017-02-07|1316.97
#2017-02-08|1303.29
#2017-02-09|1324.88
#2017-02-10|1326.99
#2017-02-13|1342.56
#2017-02-14|1366.84
#2017-02-15|1382.63
#2017-02-16|1378.71
#2017-02-17|1375.20
#2017-02-20| .
#2017-02-21|1383.85
#2017-02-22|1384.56
#2017-02-23|1384.16
#2017-02-24|1368.95
#2017-02-27|1377.58
#2017-02-28|1375.25
#2017-03-01|1419.68
#2017-03-02|1394.28
#2017-03-03|1402.41
#2017-03-06|1392.17
#2017-03-07|1387.32
#2017-03-08|1387.09
#2017-03-09|1392.71
#2017-03-10|1389.63
#2017-03-13|1388.97
#2017-03-14|1388.94
#2017-03-15|1383.15
#2017-03-16|1389.13
#2017-03-17|1374.66
#2017-03-20|1357.51
#2017-03-21|1303.47
#2017-03-22|1300.01
#2017-03-23|1303.31
#2017-03-24|1306.10
#2017-03-27|1301.16
#2017-03-28|1321.46
#2017-03-29|1314.53
#2017-03-30|1336.52
#2017-03-31|1321.01
#2017-04-03|1317.45
#2017-04-04|1313.25
#2017-04-05|1299.83
#2017-04-06|1308.45
#2017-04-07|1301.53
#2017-04-10|1294.52
#2017-04-11|1291.66
#2017-04-12|1277.11
#2017-04-13|1255.80
#2017-04-14| .
#2017-04-17|1280.31
#2017-04-18|1269.96
#2017-04-19|1266.54
#2017-04-20|1289.59
#2017-04-21|1276.88
#2017-04-24|1311.88
#2017-04-25|1324.98
#2017-04-26|1327.30
#2017-04-27|1316.13
#2017-04-28|1302.38
#2017-05-01|1313.70
#2017-05-02|1309.21
#2017-05-03|1321.04
#2017-05-04|1324.56
#2017-05-05|1320.99
#2017-05-08|1325.51
#2017-05-09|1318.60
#2017-05-10|1323.73
#2017-05-11|1314.24
#2017-05-12|1308.64
#2017-05-15|1317.15
#2017-05-16|1322.04
#2017-05-17|1269.10
#2017-05-18|1272.76
#2017-05-19|1286.01
#2017-05-22|1287.43
#2017-05-23|1303.44
#2017-05-24|1300.99
#2017-05-25|1297.02
#2017-05-26|1293.59
#2017-05-29| .
#2017-05-30|1279.21
#2017-05-31|1259.03
#2017-06-01|1275.28
#2017-06-02|1267.58
#2017-06-05|1267.95
#2017-06-06|1263.90
#2017-06-07|1277.82
#2017-06-08|1299.30
#2017-06-09|1331.73
#2017-06-12|1333.39
#2017-06-13|1338.23
#2017-06-14|1338.13
#2017-06-15|1327.38
#2017-06-16|1322.98
#2017-06-19|1338.46
#2017-06-20|1323.52
#2017-06-21|1312.17
#2017-06-22|1303.37
#2017-06-23|1297.24
#2017-06-26|1304.76
#2017-06-27|1315.73
#2017-06-28|1340.52
#2017-06-29|1364.81
#2017-06-30|1362.60
#2017-07-03|1383.29
#2017-07-04| .
#2017-07-05|1389.10
#2017-07-06|1379.39
#2017-07-07|1385.89
#2017-07-10|1382.01
#2017-07-11|1372.61
#2017-07-12|1369.55
#2017-07-13|1378.11
#2017-07-14|1365.45
#2017-07-17|1360.12
#2017-07-18|1355.19
#2017-07-19|1357.60
#2017-07-20|1355.64
#2017-07-21|1346.09
#2017-07-24|1354.19
#2017-07-25|1378.58
#2017-07-26|1364.63
#2017-07-27|1360.99
#2017-07-28|1351.78
#2017-07-31|1362.80
#2017-08-01|1376.46
#2017-08-02|1376.26
#2017-08-03|1365.83
#2017-08-04|1379.07
#2017-08-07|1376.85
#2017-08-08|1376.77
#2017-08-09|1370.09
#2017-08-10|1342.87
#2017-08-11|1333.48
#2017-08-14|1357.16
#2017-08-15|1358.32
#2017-08-16|1351.28
#2017-08-17|1324.58
#2017-08-18|1324.00
#2017-08-21|1319.01
#2017-08-22|1334.02
#2017-08-23|1333.91
#2017-08-24|1337.13
#2017-08-25|1337.93
#2017-08-28|1333.29
#2017-08-29|1325.05
#2017-08-30|1330.61
#2017-08-31|1326.59
#2017-09-01|1335.66
#2017-09-04| .
#2017-09-05|1302.91
#2017-09-06|1305.43
#2017-09-07|1281.43
#2017-09-08|1283.69
#2017-09-11|1309.98
#2017-09-12|1333.54
#2017-09-13|1341.14
#2017-09-14|1335.12
#2017-09-15|1341.63
#2017-09-18|1362.46
#2017-09-19|1375.08
#2017-09-20|1385.96
#2017-09-21|1392.36
#2017-09-22|1390.34
#2017-09-25|1383.90
#2017-09-26|1383.69
#2017-09-27|1406.80
#2017-09-28|1409.23
#2017-09-29|1415.65
#2017-10-02|1427.74
#2017-10-03|1430.94
#2017-10-04|1419.98
#2017-10-05|1438.20
#2017-10-06|1439.88
#2017-10-09|1430.36
#2017-10-10|1438.42
#2017-10-11|1433.67
#2017-10-12|1415.88
#2017-10-13|1409.22
#2017-10-16|1422.20
#2017-10-17|1415.17
#2017-10-18|1423.48
#2017-10-19|1428.01
#2017-10-20|1451.09
#2017-10-23|1447.70
#2017-10-24|1464.26
#2017-10-25|1460.36
#2017-10-26|1470.13
#2017-10-27|1473.65
#2017-10-30|1466.42
#2017-10-31|1462.43
#2017-11-01|1466.15
#2017-11-02|1477.25
#2017-11-03|1473.65
#2017-11-06|1469.22
#2017-11-07|1437.01
#2017-11-08|1421.36
#2017-11-09|1413.08
#2017-11-10|1409.60
#2017-11-13|1413.37
#2017-11-14|1413.34
#2017-11-15|1421.29
#2017-11-16|1424.17
#2017-11-17|1421.21
#2017-11-20|1429.14
#2017-11-21|1430.30
#2017-11-22|1425.44
#2017-11-23| .
#2017-11-24|1421.31
#2017-11-27|1418.02
#2017-11-28|1464.65
#2017-11-29|1501.49
#2017-11-30|1502.87
#2017-12-01|1502.48
#2017-12-04|1535.71
#2017-12-05|1526.69
#2017-12-06|1517.02
#2017-12-07|1522.52
#2017-12-08|1532.42
#2017-12-11|1526.12
#2017-12-12|1544.97
#2017-12-13|1523.53
#2017-12-14|1511.57
#2017-12-15|1531.27
#2017-12-18|1550.16
#2017-12-19|1542.10
#2017-12-20|1538.21
#2017-12-21|1560.98
#2017-12-22|1558.47
#2017-12-25| .
#2017-12-26|1548.56
#2017-12-27|1547.17
#2017-12-28|1553.27
#2017-12-29|1539.35
#2018-01-01| .
#2018-01-02|1549.53
#2018-01-03|1553.92
#2018-01-04|1568.88
#2018-01-05|1571.63
#2018-01-08|1565.39
#2018-01-09|1577.89
#2018-01-10|1594.96
#2018-01-11|1603.23
#2018-01-12|1617.68
#2018-01-15| .
#2018-01-16|1615.06
#2018-01-17|1624.79
#2018-01-18|1627.19
#2018-01-19|1639.17
#2018-01-22|1651.82
#2018-01-23|1651.05
#2018-01-24|1665.58
#2018-01-25|1664.19
#2018-01-26|1672.45
#2018-01-29|1670.66
#2018-01-30|1653.59
#2018-01-31|1657.98
#2018-02-01|1673.64
#2018-02-02|1642.77
#2018-02-05|1553.24
#2018-02-06|1579.85
#2018-02-07|1587.28
#2018-02-08|1519.99
#2018-02-09|1550.26
#2018-02-12|1570.71
#2018-02-13|1583.43
#2018-02-14|1623.99
#2018-02-15|1631.54
#2018-02-16|1627.74
#2018-02-19| .
#2018-02-20|1623.36
#2018-02-21|1629.09
#2018-02-22|1611.26
#2018-02-23|1634.68
#2018-02-26|1650.56
#2018-02-27|1631.72
#2018-02-28|1611.39
#2018-03-01|1587.17
#2018-03-02|1594.65
#2018-03-05|1613.46
#2018-03-06|1615.90
#2018-03-07|1613.73
#2018-03-08|1612.74
#2018-03-09|1649.03
#2018-03-12|1645.26
#2018-03-13|1626.58
#2018-03-14|1604.97
#2018-03-15|1606.75
#2018-03-16|1607.52
#2018-03-19|1595.89
#2018-03-20|1592.43
#2018-03-21|1593.03
#2018-03-22|1528.28
#2018-03-23|1476.42
#2018-03-26|1526.70
#2018-03-27|1490.35
#2018-03-28|1491.97
#2018-03-29|1511.74
#2018-03-30| .
#2018-04-02|1484.07
#2018-04-03|1503.79
#2018-04-04|1523.13
#2018-04-05|1536.31
#2018-04-06|1498.91
#2018-04-09|1509.59
#2018-04-10|1533.99
#2018-04-11|1513.94
#2018-04-12|1547.59
#2018-04-13|1509.04
#2018-04-16|1508.35
#2018-04-17|1499.57
#2018-04-18|1486.91
#2018-04-19|1518.11
#2018-04-20|1524.19
#2018-04-23|1525.83
#2018-04-24|1523.62
#2018-04-25|1526.04
#2018-04-26|1521.42
#2018-04-27|1525.06
#2018-04-30|1509.73
#2018-05-01|1514.73
#2018-05-02|1502.49
#2018-05-03|1491.14
#2018-05-04|1504.69
#2018-05-07|1515.12
#2018-05-08|1534.60
#2018-05-09|1560.87
#2018-05-10|1573.20
#2018-05-11|1572.55
#2018-05-14|1572.36
#2018-05-15|1574.47
#2018-05-16|1573.29
#2018-05-17|1566.89
#2018-05-18|1544.10
#2018-05-21|1556.99
#2018-05-22|1571.81
#2018-05-23|1564.36
#2018-05-24|1547.62
#2018-05-25|1541.93
#2018-05-28| .
#2018-05-29|1483.23
#2018-05-30|1512.92
#2018-05-31|1500.31
#2018-06-01|1519.25
#2018-06-04|1524.03
#2018-06-05|1515.13
#2018-06-06|1549.32
#2018-06-07|1551.43
#2018-06-08|1553.99
#2018-06-11|1546.47
#2018-06-12|1539.97
#2018-06-13|1534.77
#2018-06-14|1516.17
#2018-06-15|1515.68
#2018-06-18|1518.41
#2018-06-19|1517.11
#2018-06-20|1514.91
#2018-06-21|1514.97
#2018-06-22|1498.25
#2018-06-25|1483.11
#2018-06-26|1479.04
#2018-06-27|1460.64
#2018-06-28|1475.08
#2018-06-29|1474.48
#2018-07-02|1486.74
#2018-07-03|1467.79
#2018-07-04| .
#2018-07-05|1470.53
#2018-07-06|1479.73
#2018-07-09|1519.37
#2018-07-10|1508.31
#2018-07-11|1500.94
#2018-07-12|1501.06
#2018-07-13|1486.45
#2018-07-16|1529.89
#2018-07-17|1531.29
#2018-07-18|1542.21
#2018-07-19|1525.64
#2018-07-20|1536.93
#2018-07-23|1565.57
#2018-07-24|1568.27
#2018-07-25|1571.64
#2018-07-26|1571.61
#2018-07-27|1580.93
#2018-07-30|1586.37
#2018-07-31|1568.19
#2018-08-01|1578.10
#2018-08-02|1585.86
#2018-08-03|1593.60
#2018-08-06|1594.17
#2018-08-07|1597.11
#2018-08-08|1606.28
#2018-08-09|1593.50
#2018-08-10|1576.80
#2018-08-13|1555.97
#2018-08-14|1572.79
#2018-08-15|1557.16
#2018-08-16|1577.12
#2018-08-17|1579.83
#2018-08-20|1585.08
#2018-08-21|1593.87
#2018-08-22|1591.19
#2018-08-23|1582.61
#2018-08-24|1581.70
#2018-08-27|1601.00
#2018-08-28|1597.43
#2018-08-29|1594.10
#2018-08-30|1581.98
#2018-08-31|1580.87
#2018-09-03| .
#2018-09-04|1589.21
#2018-09-05|1589.31
#2018-09-06|1575.40
#2018-09-07|1572.23
#2018-09-10|1568.92
#2018-09-11|1572.29
#2018-09-12|1550.77
#2018-09-13|1539.04
#2018-09-14|1543.78
#2018-09-17|1540.60
#2018-09-18|1541.91
#2018-09-19|1575.61
#2018-09-20|1591.59
#2018-09-21|1582.15
#2018-09-24|1564.80
#2018-09-25|1560.80
#2018-09-26|1535.98
#2018-09-27|1526.04
#2018-09-28|1510.32
#2018-10-01|1510.76
#2018-10-02|1509.33
#2018-10-03|1530.40
#2018-10-04|1541.81
#2018-10-05|1532.36
#2018-10-08|1541.97
#2018-10-09|1532.27
#2018-10-10|1498.62
#2018-10-11|1456.81
#2018-10-12|1449.24
#2018-10-15|1445.11
#2018-10-16|1462.34
#2018-10-17|1479.79
#2018-10-18|1451.79
#2018-10-19|1450.33
#2018-10-22|1412.67
#2018-10-23|1404.23
#2018-10-24|1364.47
#2018-10-25|1394.04
#2018-10-26|1379.86
#2018-10-29|1399.16
#2018-10-30|1414.65
#2018-10-31|1438.42
#2018-11-01|1446.41
#2018-11-02|1446.83
#2018-11-05|1456.20
#2018-11-06|1460.55
#2018-11-07|1474.88
#2018-11-08|1480.46
#2018-11-09|1467.91
#2018-11-12|1441.95
#2018-11-13|1451.21
#2018-11-14|1426.98
#2018-11-15|1454.94
#2018-11-16|1453.99
#2018-11-19|1456.77
#2018-11-20|1429.13
#2018-11-21|1425.76
#2018-11-22| .
#2018-11-23|1413.93
#2018-11-26|1445.38
#2018-11-27|1445.52
#2018-11-28|1469.39
#2018-11-29|1458.20
#2018-11-30|1471.58
#2018-12-03|1476.22
#2018-12-04|1405.74
#2018-12-05| .
#2018-12-06|1381.07
#2018-12-07|1352.75
#2018-12-10|1321.54
#2018-12-11|1305.07
#2018-12-12|1309.25
#2018-12-13|1293.51
#2018-12-14|1281.60
#2018-12-17|1272.69
#2018-12-18|1263.48
#2018-12-19|1240.74
#2018-12-20|1236.30
#2018-12-21|1207.71
#2018-12-24|1178.84
#2018-12-25| .
#2018-12-26|1234.84
#2018-12-27|1240.87
#2018-12-28|1242.47
#2018-12-31|1252.39
#2019-01-01| .
#2019-01-02|1274.93
#2019-01-03|1258.26
#2019-01-04|1302.52
#2019-01-07|1304.63
#2019-01-08|1305.50
#2019-01-09|1313.88
#2019-01-10|1311.66
#2019-01-11|1315.42
#2019-01-14|1332.05
#2019-01-15|1341.46
#2019-01-16|1378.22
#2019-01-17|1390.96
#2019-01-18|1413.27
#2019-01-21| .
#2019-01-22|1400.48
#2019-01-23|1400.78
#2019-01-24|1404.39
#2019-01-25|1419.10
#2019-01-28|1420.59
#2019-01-29|1415.98
#2019-01-30|1414.85
#2019-01-31|1397.63
#2019-02-01|1399.10
#2019-02-04|1410.06
#2019-02-05|1405.48
#2019-02-06|1404.71
#2019-02-07|1396.62
#2019-02-08|1386.00
#2019-02-11|1387.53
#2019-02-12|1409.11
#2019-02-13|1409.97
#2019-02-14|1396.87
#2019-02-15|1430.53
#2019-02-18| .
#2019-02-19|1434.14
#2019-02-20|1446.03
#2019-02-21|1438.65
#2019-02-22|1432.89
#2019-02-25|1440.85
#2019-02-26|1433.03
#2019-02-27|1441.84
#2019-02-28|1433.65
#2019-03-01|1439.51
#2019-03-04|1433.27
#2019-03-05|1430.56
#2019-03-06|1417.30
#2019-03-07|1402.89
#2019-03-08|1405.96
#2019-03-11|1416.88
#2019-03-12|1415.49
#2019-03-13|1427.00
#2019-03-14|1436.04
#2019-03-15|1442.20
#2019-03-18|1461.70
#2019-03-19|1447.20
#2019-03-20|1407.29
#2019-03-21|1386.39
#2019-03-22|1334.77
#2019-03-25|1327.91
#2019-03-26|1348.71
#2019-03-27|1342.93
#2019-03-28|1358.34
#2019-03-29|1359.07
#2019-04-01|1398.45
#2019-04-02|1401.70
#2019-04-03|1407.43
#2019-04-04|1418.73
#2019-04-05|1415.14
#2019-04-08|1419.76
#2019-04-09|1402.73
#2019-04-10|1407.94
#2019-04-11|1413.98
#2019-04-12|1447.10
#2019-04-15|1434.74
#2019-04-16|1454.51
#2019-04-17|1468.85
#2019-04-18|1461.12
#2019-04-19| .
#2019-04-22|1458.35
#2019-04-23|1466.76
#2019-04-24|1464.76
#2019-04-25|1465.06
#2019-04-26|1478.36
#2019-04-29|1497.55
#2019-04-30|1494.56
#2019-05-01|1481.10
#2019-05-02|1489.57
#2019-05-03|1500.56
#2019-05-06|1491.76
#2019-05-07|1461.43
#2019-05-08|1453.85
#2019-05-09|1450.23
#2019-05-10|1452.85
#2019-05-13|1402.13
#2019-05-14|1415.76
#2019-05-15|1401.86
#2019-05-16|1417.63
#2019-05-17|1409.10
#2019-05-20|1411.91
#2019-05-21|1425.18
#2019-05-22|1413.02
#2019-05-23|1386.91
#2019-05-24|1402.57
#2019-05-27| .
#2019-05-28|1385.80
#2019-05-29|1384.81
#2019-05-30|1367.62
#2019-05-31|1345.91
#2019-06-03|1354.92
#2019-06-04|1404.02
#2019-06-05|1405.53
#2019-06-06|1407.75
#2019-06-07|1394.47
#2019-06-10|1413.00
#2019-06-11|1420.33
#2019-06-12|1400.59
#2019-06-13|1404.26
#2019-06-14|1409.88
#2019-06-17|1395.44
#2019-06-18|1420.56
#2019-06-19|1408.86
#2019-06-20|1411.51
#2019-06-21|1412.18
#2019-06-24|1402.74
#2019-06-25|1394.67
#2019-06-26|1399.61
#2019-06-27|1411.83
#2019-06-28|1444.39
#2019-07-01|1461.35
#2019-07-02|1451.47
#2019-07-03|1454.43
#2019-07-04| .
#2019-07-05|1465.16
#2019-07-08|1455.40
#2019-07-09|1463.46
#2019-07-10|1450.59
#2019-07-11|1462.63
#2019-07-12|1471.49
#2019-07-15|1454.86
#2019-07-16|1447.95
#2019-07-17|1444.52
#2019-07-18|1458.12
#2019-07-19|1455.26
#2019-07-22|1460.50
#2019-07-23|1484.45
#2019-07-24|1505.42
#2019-07-25|1490.54
#2019-07-26|1510.84
#2019-07-29|1497.78
#2019-07-30|1504.69
#2019-07-31|1501.16
#2019-08-01|1449.37
#2019-08-02|1445.77
#2019-08-05|1395.29
#2019-08-06|1411.27
#2019-08-07|1382.21
#2019-08-08|1405.28
#2019-08-09|1401.25
#2019-08-12|1372.42
#2019-08-13|1386.14
#2019-08-14|1327.57
#2019-08-15|1322.91
#2019-08-16|1357.77
#2019-08-19|1372.96
#2019-08-20|1351.50
#2019-08-21|1357.67
#2019-08-22|1369.88
#2019-08-23|1332.44
#2019-08-26|1345.97
#2019-08-27|1331.61
#2019-08-28|1349.49
#2019-08-29|1376.23
#2019-08-30|1384.55
#2019-09-02| .
#2019-09-03|1363.14
#2019-09-04|1379.25
#2019-09-05|1413.30
#2019-09-06|1407.18
#2019-09-09|1451.32
#2019-09-10|1470.97
#2019-09-11|1477.85
#2019-09-12|1482.74
#2019-09-13|1502.98
#2019-09-16|1498.65
#2019-09-17|1489.06
#2019-09-18|1498.87
#2019-09-19|1491.83
#2019-09-20|1483.91
#2019-09-23|1486.02
#2019-09-24|1465.40
#2019-09-25|1481.93
#2019-09-26|1472.10
#2019-09-27|1486.37
#2019-09-30|1481.58
#2019-10-01|1448.26
#2019-10-02|1421.25
#2019-10-03|1419.71
#2019-10-04|1446.56
#2019-10-07|1442.15
#2019-10-08|1407.68
#2019-10-09|1419.09
#2019-10-10|1439.75
#2019-10-11|1463.69
#2019-10-14|1467.09
#2019-10-15|1497.02
#2019-10-16|1493.90
#2019-10-17|1496.38
#2019-10-18|1503.06
#2019-10-21|1533.00
#2019-10-22|1542.16
#2019-10-23|1548.62
#2019-10-24|1544.73
#2019-10-25|1560.01
#2019-10-28|1567.91
#2019-10-29|1572.62
#2019-10-30|1560.73
#2019-10-31|1545.33
#2019-11-01|1575.18
#2019-11-04|1597.34
#2019-11-05|1608.48
#2019-11-06|1608.82
#2019-11-07|1621.99
#2019-11-08|1624.52
#2019-11-11|1618.40
#2019-11-12|1614.33
#2019-11-13|1598.69
#2019-11-14|1598.05
#2019-11-15|1608.26
#2019-11-18|1612.96
#2019-11-19|1614.05
#2019-11-20|1602.78
#2019-11-21|1605.33
#2019-11-22|1620.69
#2019-11-25|1629.80
#2019-11-26|1624.71
#2019-11-27|1632.42
#2019-11-28|1632.42
#2019-11-29|1627.47
#2019-12-02|1619.71
#2019-12-03|1594.55
#2019-12-04|1615.75
#2019-12-05|1621.09
#2019-12-06|1646.34
#2019-12-09|1639.68
#2019-12-10|1642.21
#2019-12-11|1636.27
#2019-12-12|1682.07
#2019-12-13|1668.08
#2019-12-16|1677.69
#2019-12-17|1689.73
#2019-12-18|1684.76
#2019-12-19|1680.40
#2019-12-20|1680.20
#2019-12-23|1682.78
#2019-12-24|1685.11
#2019-12-25| .
#2019-12-26|1699.22
#2019-12-27|1694.11
#2019-12-30|1687.33
#2019-12-31|1692.86
#2020-01-01| .
#2020-01-02|1706.71
#2020-01-03|1680.36
#2020-01-06|1673.07
#2020-01-07|1655.71
#2020-01-08|1667.23
#2020-01-09|1673.26
#2020-01-10|1658.12
#2020-01-13|1668.62
#2020-01-14|1669.26
#2020-01-15|1640.43
#2020-01-16|1650.39
#2020-01-17|1655.44
#2020-01-20| .
#2020-01-21|1637.32
#2020-01-22|1638.23
#2020-01-23|1635.31
#2020-01-24|1604.12
#2020-01-27|1581.14
#2020-01-28|1599.37
#2020-01-29|1589.07
#2020-01-30|1607.20
#2020-01-31|1569.96
#2020-02-03|1582.26
#2020-02-04|1604.52
#2020-02-05|1642.21
#2020-02-06|1636.01
#2020-02-07|1630.28
#2020-02-10|1632.35
#2020-02-11|1640.00
#2020-02-12|1641.70
#2020-02-13|1643.92
#2020-02-14|1639.73
#2020-02-17| .
#2020-02-18|1613.81
#2020-02-19|1629.66
#2020-02-20|1636.24
#2020-02-21|1617.99
#2020-02-24|1561.98
#2020-02-25|1494.29
#2020-02-26|1476.87
#2020-02-27|1410.00
#2020-02-28|1366.25
#2020-03-02|1427.04
#2020-03-03|1364.93
#2020-03-04|1397.55
#2020-03-05|1319.09
#2020-03-06|1258.62
#2020-03-09|1078.68
#2020-03-10|1161.85
#2020-03-11|1092.22
#2020-03-12| 978.91
#2020-03-13|1133.55
#2020-03-16| 959.24
#2020-03-17|1019.80
#2020-03-18| 935.57
#2020-03-19| 965.96
#2020-03-20| 923.37
#2020-03-23| 858.80
#2020-03-24| 971.74
#2020-03-25| 992.42
#2020-03-26|1074.15
#2020-03-27|1024.10
#2020-03-30|1033.85
#2020-03-31| 994.07
#2020-04-01| 924.22
#2020-04-02| 951.48
#2020-04-03| 914.40
#2020-04-06| 988.77
#2020-04-07|1006.48
#2020-04-08|1058.36
#2020-04-09|1140.87
#2020-04-10|1140.87
#2020-04-13|1092.66
#2020-04-14|1068.77
#2020-04-15|1005.33
#2020-04-16| 964.06
#2020-04-17|1052.40
#2020-04-20|1027.11
#2020-04-21| 991.18
#2020-04-22| 996.11
#2020-04-23|1000.30
#2020-04-24|1017.41
#2020-04-27|1074.46
#2020-04-28|1089.09
#2020-04-29|1134.44
#2020-04-30|1098.06
#2020-05-01|1053.20
#2020-05-04|1043.11
#2020-05-05|1028.59
#2020-05-06|1008.96
#2020-05-07|1025.22
#2020-05-08|1052.53
#2020-05-11|1014.12
#2020-05-12| 977.25
#2020-05-13| 933.31
#2020-05-14| 971.06
#2020-05-15| 956.18
#2020-05-18|1026.55
#2020-05-19| 992.65
#2020-05-20|1024.97
#2020-05-21|1017.56
#2020-05-22|1008.91
#2020-05-25|1008.91
#2020-05-26|1088.16
#2020-05-27|1161.01
#2020-05-28|1125.08
#2020-05-29|1095.91
#2020-06-01|1116.60
#2020-06-02|1123.44
#2020-06-03|1182.06
#2020-06-04|1221.49
#2020-06-05|1281.39
#2020-06-08|1317.81
#2020-06-09|1286.14
#2020-06-10|1211.41
#2020-06-11|1095.57
#2020-06-12|1138.61
#2020-06-15|1155.79
#2020-06-16|1178.34
#2020-06-17|1145.96
#2020-06-18|1145.66
#2020-06-19|1139.03
#2020-06-22|1125.79
#2020-06-23|1132.50
#2020-06-24|1085.11
#2020-06-25|1123.61
#2020-06-26|1055.01
#2020-06-29|1068.72
#2020-06-30|1084.58
#2020-07-01|1062.84
#2020-07-02|1061.59
#2020-07-03| .
#2020-07-06|1081.12
#2020-07-07|1046.68
#2020-07-08|1053.31
#2020-07-09|1026.32
#2020-07-10|1081.89
#2020-07-13|1090.71
#2020-07-14|1077.06
#2020-07-15|1109.82
#2020-07-16|1105.20
#2020-07-17|1079.31
#2020-07-20|1073.47
#2020-07-21|1112.99
#2020-07-22|1107.23
#2020-07-23|1117.89
#2020-07-24|1111.86
#2020-07-27|1093.72
#2020-07-28|1095.52
#2020-07-29|1127.98
#2020-07-30|1099.41
#2020-07-31|1094.27
#2020-08-03|1093.74
#2020-08-04|1088.20
#2020-08-05|1105.74
#2020-08-06|1103.95
#2020-08-07|1133.91
#2020-08-10|1145.61
#2020-08-11|1173.22
#2020-08-12|1165.03
#2020-08-13|1150.21
#2020-08-14|1156.33
#2020-08-17|1129.07
#2020-08-18|1108.66
#2020-08-19|1109.29
#2020-08-20|1092.74
#2020-08-21|1088.51
#2020-08-24|1124.91
#2020-08-25|1132.43
#2020-08-26|1113.44
#2020-08-27|1140.85
#2020-08-28|1147.20
#2020-08-31|1122.46
#2020-09-01|1123.65
#2020-09-02|1139.38
#2020-09-03|1131.62
#2020-09-04|1156.91
#2020-09-07| .
#2020-09-08|1116.09
#2020-09-09|1119.08
#2020-09-10|1105.13
#2020-09-11|1119.30
#2020-09-14|1132.64
#2020-09-15|1104.69
#2020-09-16|1120.39
#2020-09-17|1107.35
#2020-09-18|1102.17
#2020-09-21|1062.89
#2020-09-22|1039.80
#2020-09-23|1010.76
#2020-09-24|1017.38
#2020-09-25|1028.09
#2020-09-28|1056.16
#2020-09-29|1038.90
#2020-09-30|1055.56
#2020-10-01|1059.40
#2020-10-02|1076.58
#2020-10-05|1105.45
#2020-10-06|1094.99
#2020-10-07|1122.13
#2020-10-08|1137.53
#2020-10-09|1135.66
#2020-10-12|1150.00
#2020-10-13|1113.67
#2020-10-14|1080.10
#2020-10-15|1094.59
#2020-10-16|1093.80
#2020-10-19|1079.66
#2020-10-20|1097.01
#2020-10-21|1089.05
#2020-10-22|1128.79
#2020-10-23|1134.51
#2020-10-26|1111.62
#2020-10-27|1076.86
#2020-10-28|1055.55
#2020-10-29|1068.41
#2020-10-30|1079.88
#2020-11-02|1104.55
#2020-11-03|1133.10
#2020-11-04|1082.67
#2020-11-05|1122.63
#2020-11-06|1100.89
#2020-11-09|1244.93
#2020-11-10|1245.00
#2020-11-11|1234.20
#2020-11-12|1204.75
#2020-11-13|1224.91
#2020-11-16|1261.97
#2020-11-17|1260.51
#2020-11-18|1248.17
#2020-11-19|1259.17
#2020-11-20|1243.31
#2020-11-23|1272.43
#2020-11-24|1347.02
#2020-11-25|1339.10
#2020-11-26|1339.10
#2020-11-27|1330.23
#2020-11-30|1290.45
#2020-12-01|1318.82
#2020-12-02|1340.22
#2020-12-03|1339.33
#2020-12-04|1361.93
#2020-12-07|1352.49
#2020-12-08|1347.66
#2020-12-09|1353.64
#2020-12-10|1367.91
#2020-12-11|1347.15
#2020-12-14|1330.21
#2020-12-15|1355.51
#2020-12-16|1360.48
#2020-12-17|1360.87
#2020-12-18|1344.26
#2020-12-21|1373.29
#2020-12-22|1354.11
#2020-12-23|1395.07
#2020-12-24|1387.11
#2020-12-25|1387.11
#2020-12-28|1395.07
#2020-12-29|1384.22
#2020-12-30|1390.84
#2020-12-31|1406.62
#2021-01-01|1406.62
#2021-01-04|1391.19
#2021-01-05|1409.44
#2021-01-06|1500.37
#2021-01-07|1533.15
#2021-01-08|1518.46
#2021-01-11|1534.36
#2021-01-12|1556.98
#2021-01-13|1549.98
#2021-01-14|1579.93
#2021-01-15|1518.54
#2021-01-18|1518.54
#2021-01-19|1522.11
#2021-01-20|1504.15
#2021-01-21|1479.52
#2021-01-22|1476.16
#2021-01-25|1465.06
#2021-01-26|1448.23
#2021-01-27|1396.31
#2021-01-28|1423.77
#2021-01-29|1385.85
#2021-02-01|1398.49
#2021-02-02|1439.90
#2021-02-03|1467.59
#2021-02-04|1511.90
#2021-02-05|1508.72
#2021-02-08|1537.82
#2021-02-09|1536.17
#2021-02-10|1539.39
#2021-02-11|1528.61
#2021-02-12|1549.94
#2021-02-15|1549.94
#2021-02-16|1594.36
#2021-02-17|1606.61
#2021-02-18|1596.38
#2021-02-19|1635.69
#2021-02-22|1651.42
#2021-02-23|1666.06
#2021-02-24|1712.80
#2021-02-25|1675.62
#2021-02-26|1625.55
#2021-03-01|1680.30
#2021-03-02|1667.82
#2021-03-03|1690.02
#2021-03-04|1675.78
#2021-03-05|1702.81
#2021-03-08|1736.00
#2021-03-09|1700.22
#2021-03-10|1746.69
#2021-03-11|1741.64
#2021-03-12|1777.68
#2021-03-15|1761.28
#2021-03-16|1742.71
#2021-03-17|1756.45
#2021-03-18|1783.58
#2021-03-19|1755.92
#2021-03-22|1715.83
#2021-03-23|1685.67
#2021-03-24|1686.04
#2021-03-25|1725.08
#2021-03-26|1757.74
#2021-03-29|1720.77
#2021-03-30|1752.13
#2021-03-31|1734.60
#2021-04-01|1755.20
#2021-04-02|1755.20
#2021-04-05|1758.45
#2021-04-06|1754.01
#2021-04-07|1767.38
#2021-04-08|1763.69
#2021-04-09|1778.41
#2021-04-12|1784.10
#2021-04-13|1755.39
#2021-04-14|1770.23
#2021-04-15|1756.20
#2021-04-16|1778.47
#2021-04-19|1771.98
#2021-04-20|1721.30
#2021-04-21|1749.06
#2021-04-22|1723.01
#2021-04-23|1766.63
#2021-04-26|1780.29
#2021-04-27|1798.30
#2021-04-28|1806.41
#2021-04-29|1843.30
#2021-04-30|1815.23
#2021-05-03|1817.64
#2021-05-04|1842.02
#2021-05-05|1859.97
#2021-05-06|1886.88
#2021-05-07|1893.91
#2021-05-10|1889.10
#2021-05-11|1864.06
#2021-05-12|1842.28
#2021-05-13|1882.84
#2021-05-14|1911.96
#2021-05-17|1925.78
#2021-05-18|1894.73
#2021-05-19|1879.36
#2021-05-20|1872.14
#2021-05-21|1893.77
#2021-05-24|1901.19
#2021-05-25|1877.95
#2021-05-26|1885.43
#2021-05-27|1913.14
#2021-05-28|1910.48
#2021-05-31|1910.48
#2021-06-01|1930.08
#2021-06-02|1925.01
#2021-06-03|1927.01
#2021-06-04|1928.11
#2021-06-07|1923.69
#2021-06-08|1916.30
#2021-06-09|1889.30
#2021-06-10|1858.13
#2021-06-11|1863.45
#2021-06-14|1833.55
#2021-06-15|1830.78
#2021-06-16|1835.64
#2021-06-17|1756.94
#2021-06-18|1713.46
#2021-06-21|1757.29
#2021-06-22|1760.55
#2021-06-23|1771.50
#2021-06-24|1798.63
#2021-06-25|1827.01
#2021-06-28|1813.35
#2021-06-29|1794.14
#2021-06-30|1808.07
#2021-07-01|1823.77
#2021-07-02|1812.74
#2021-07-05|1812.74
#2021-07-06|1767.27
#2021-07-07|1761.71
#2021-07-08|1727.30
#2021-07-09|1789.10
#2021-07-12|1811.57
#2021-07-13|1781.50
#2021-07-14|1776.11
#2021-07-15|1786.29
#2021-07-16|1742.02
#2021-07-19|1684.92
#2021-07-20|1728.88
#2021-07-21|1765.16
#2021-07-22|1738.59
#2021-07-23|1734.90
#2021-07-26|1750.27
#2021-07-27|1747.93
#2021-07-28|1754.00
#2021-07-29|1772.81
#2021-07-30|1751.85
#2021-08-02|1742.44
#2021-08-03|1771.40
#2021-08-04|1754.20
#2021-08-05|1782.63
#2021-08-06|1830.99
#2021-08-09|1833.87
#2021-08-10|1859.90
#2021-08-11|1888.72
#2021-08-12|1892.53
#2021-08-13|1869.75
#2021-08-16|1853.89
#2021-08-17|1831.74
#2021-08-18|1813.39
#2021-08-19|1790.62
#2021-08-20|1801.67
#2021-08-23|1820.80
#2021-08-24|1841.11
#2021-08-25|1873.16
#2021-08-26|1864.77
#2021-08-27|1890.42
#2021-08-30|1850.91
#2021-08-31|1841.91
#2021-09-01|1818.08
#2021-09-02|1828.00
#2021-09-03|1820.30
#2021-09-06|1820.30
#2021-09-07|1819.51
#2021-09-08|1803.72
#2021-09-09|1814.13
#2021-09-10|1797.35
#2021-09-13|1830.31
#2021-09-14|1795.97
#2021-09-15|1819.69
#2021-09-16|1817.89
#2021-09-17|1816.22
#2021-09-20|1763.95
#2021-09-21|1764.91
#2021-09-22|1801.35
#2021-09-23|1861.92
#2021-09-24|1879.29
#2021-09-27|1923.16
#2021-09-28|1902.01
#2021-09-29|1908.35
#2021-09-30|1880.12
#2021-10-01|1917.17
#2021-10-04|1917.44
#2021-10-05|1942.82
#2021-10-06|1940.99
#2021-10-07|1947.59
#2021-10-08|1955.02
#2021-10-11|1927.41
#2021-10-12|1917.02
#2021-10-13|1893.08
#2021-10-14|1921.06
#2021-10-15|1959.99
#2021-10-18|1965.89
#2021-10-19|1985.69
#2021-10-20|2013.24
#2021-10-21|1999.11
#2021-10-22|2026.74
#2021-10-25|2020.66
#2021-10-26|2021.49
#2021-10-27|1976.96
#2021-10-28|2004.63
#2021-10-29|1994.14
#2021-11-01|2008.62
#2021-11-02|2005.76
#2021-11-03|2026.53
#2021-11-04|1987.33
#2021-11-05|1986.22
#2021-11-08|1999.18
#2021-11-09|1984.66
#2021-11-10|1987.94
#2021-11-11|1995.21
#2021-11-12|1987.39
#2021-11-15|1990.69
#2021-11-16|1983.30
#2021-11-17|1963.28
#2021-11-18|1954.59
#2021-11-19|1925.36
#2021-11-22|1963.58
#2021-11-23|2003.47
#2021-11-24|1996.84
#2021-11-25|1996.84
#2021-11-26|1918.11
#2021-11-29|1919.65
#2021-11-30|1873.51
#2021-12-01|1852.01
#2021-12-02|1904.83
#2021-12-03|1861.82
#2021-12-06|1889.34
#2021-12-07|1918.00
#2021-12-08|1898.48
#2021-12-09|1897.59
#2021-12-10|1895.31
#2021-12-13|1856.38
#2021-12-14|1873.86
#2021-12-15|1870.57
#2021-12-16|1898.46
#2021-12-17|1845.16
#2021-12-20|1808.62
#2021-12-21|1849.14
#2021-12-22|1856.10
#2021-12-23|1865.54
#2021-12-24|1865.54
#2021-12-27|1881.87
#2021-12-28|1882.70
#2021-12-29|1882.16
#2021-12-30|1876.62
#2021-12-31|1875.07
#2022-01-03|1931.44
#2022-01-04|1997.88
#2022-01-05|1968.05
#2022-01-06|2018.98
#2022-01-07|2048.84
#2022-01-10|2048.45
#2022-01-11|2063.04
#2022-01-12|2069.24
#2022-01-13|2069.33
#2022-01-14|2036.60
#2022-01-17|2036.60
#2022-01-18|1976.81
#2022-01-19|1935.07
#2022-01-20|1908.75
#2022-01-21|1863.07
#2022-01-24|1867.10
#2022-01-25|1883.92
#2022-01-26|1895.39
#2022-01-27|1871.10
#2022-01-28|1888.03
#2022-01-31|1899.52
#2022-02-01|1939.28
#2022-02-02|1938.72
#2022-02-03|1917.47
#2022-02-04|1962.06
#2022-02-07|1972.82
#2022-02-08|2011.28
#2022-02-09|2013.91
#2022-02-10|2006.02
#2022-02-11|1977.62
#2022-02-14|1958.67
#2022-02-15|1988.51
#2022-02-16|1989.61
#2022-02-17|1929.24
#2022-02-18|1925.45
#2022-02-21|1925.45
#2022-02-22|1920.24
#2022-02-23|1880.52
#2022-02-24|1834.67
#2022-02-25|1897.91
#2022-02-28|1859.40
#2022-03-01|1770.20
#2022-03-02|1823.46
#2022-03-03|1802.77
#2022-03-04|1741.07
#2022-03-07|1657.13
#2022-03-08|1662.97
#2022-03-09|1735.91
#2022-03-10|1718.21
#2022-03-11|1696.27
#2022-03-14|1721.49
#2022-03-15|1738.74
#2022-03-16|1802.16
#2022-03-17|1806.19
#2022-03-18|1804.83
#2022-03-21|1797.25
#2022-03-22|1841.38
#2022-03-23|1791.14
#2022-03-24|1799.42
#2022-03-25|1826.23
#2022-03-28|1808.82
#2022-03-29|1817.86
#2022-03-30|1783.44
#2022-03-31|1727.98
#2022-04-01|1711.28
#2022-04-04|1711.59
#2022-04-05|1689.58
#2022-04-06|1669.33
#2022-04-07|1657.30
#2022-04-08|1675.64
#2022-04-11|1675.98
#2022-04-12|1653.80
#2022-04-13|1641.46
#2022-04-14|1617.53
#2022-04-15|1617.53
#2022-04-18|1644.31
#2022-04-19|1677.30
#2022-04-20|1687.02
#2022-04-21|1661.51
#2022-04-22|1617.73
#2022-04-25|1614.45
#2022-04-26|1572.43
#2022-04-27|1564.16
#2022-04-28|1586.41
#2022-04-29|1534.98
#2022-05-02|1549.96
#2022-05-03|1579.26
#2022-05-04|1633.18
#2022-05-05|1588.48
#2022-05-06|1577.92
#2022-05-09|1547.48
#2022-05-10|1520.26
#2022-05-11|1501.01
#2022-05-12|1489.76
#2022-05-13|1503.41
#2022-05-16|1488.81
#2022-05-17|1545.58
#2022-05-18|1504.43
#2022-05-19|1492.68
#2022-05-20|1483.64
#2022-05-23|1555.98
#2022-05-24|1553.08
#2022-05-25|1573.20
#2022-05-26|1609.97
#2022-05-27|1627.36
#2022-05-30|1627.36
#2022-05-31|1633.27
#2022-06-01|1605.66
#2022-06-02|1624.53
#2022-06-03|1602.43
#2022-06-06|1604.91
#2022-06-07|1615.04
#2022-06-08|1590.02
#2022-06-09|1539.96
#2022-06-10|1471.93
#2022-06-13|1426.58
#2022-06-14|1410.09
#2022-06-15|1431.37
#2022-06-16|1399.88
#2022-06-17|1410.03
#2022-06-20|1410.03
#2022-06-21|1439.55
#2022-06-22|1433.60
#2022-06-23|1413.90
#2022-06-24|1465.94
#2022-06-27|1456.80
#2022-06-28|1449.80
#2022-06-29|1435.75
#2022-06-30|1411.78
#2022-07-01|1433.35
#2022-07-04|1433.35
#2022-07-05|1428.21
#2022-07-06|1415.51
#2022-07-07|1444.11
#2022-07-08|1439.94
#2022-07-11|1425.33
#2022-07-12|1421.96
#2022-07-13|1402.03
#2022-07-14|1370.09
#2022-07-15|1446.03
#2022-07-18|1445.27
#2022-07-19|1489.13
#2022-07-20|1491.58
#2022-07-21|1499.50
#2022-07-22|1485.64
#2022-07-25|1501.74
#2022-07-26|1475.48
#2022-07-27|1501.63
#2022-07-28|1494.38
#2022-07-29|1511.52
#2022-08-01|1505.71
#2022-08-02|1482.11
#2022-08-03|1505.46
#2022-08-04|1488.30
#2022-08-05|1515.88
#2022-08-08|1502.98
#2022-08-09|1513.33
#2022-08-10|1554.85
#2022-08-11|1580.34
#2022-08-12|1601.85
#2022-08-15|1601.15
#2022-08-16|1615.52
#2022-08-17|1602.27
#2022-08-18|1598.98
#2022-08-19|1567.59
#2022-08-22|1533.31
#2022-08-23|1525.90
#2022-08-24|1528.91
#2022-08-25|1556.70
#2022-08-26|1506.25
#2022-08-29|1496.59
#2022-08-30|1496.12
#2022-08-31|1483.83
#2022-09-01|1483.67
#2022-09-02|1475.52
#2022-09-05|1475.52
#2022-09-06|1462.74
#2022-09-07|1491.58
#2022-09-08|1531.80
#2022-09-09|1543.58
#2022-09-12|1557.90
#2022-09-13|1497.92
#2022-09-14|1494.72
#2022-09-15|1516.57
#2022-09-16|1500.23
#2022-09-19|1517.94
#2022-09-20|1494.76
#2022-09-21|1458.60
#2022-09-22|1430.18
#2022-09-23|1401.68
#2022-09-26|1375.86
#2022-09-27|1363.87
#2022-09-28|1390.84
#2022-09-29|1370.36
#2022-09-30|1356.32
#2022-10-03|1396.32
#2022-10-04|1457.55
#2022-10-05|1438.15
#2022-10-06|1412.35
#2022-10-07|1383.03
#2022-10-10|1373.25
#2022-10-11|1341.35
#2022-10-12|1347.32
#2022-10-13|1417.62
#2022-10-14|1416.38
#2022-10-17|1463.97
#2022-10-18|1488.11
#2022-10-19|1447.09
#2022-10-20|1425.00
#2022-10-21|1469.93
#2022-10-24|1484.73
#2022-10-25|1501.41
#2022-10-26|1511.11
#2022-10-27|1512.26
#2022-10-28|1535.48
#2022-10-31|1530.19
#2022-11-01|1544.55
#2022-11-02|1523.15
#2022-11-03|1506.83
#2022-11-04|1543.80
#2022-11-07|1554.10
#2022-11-08|1560.72
#2022-11-09|1531.29
#2022-11-10|1605.57
#2022-11-11|1612.01
#2022-11-14|1585.57
#2022-11-15|1586.65
#2022-11-16|1571.46
#2022-11-17|1559.67
#2022-11-18|1572.04
#2022-11-21|1574.68
#2022-11-22|1590.60
#2022-11-23|1596.54
#2022-11-24|1596.54
#2022-11-25|1602.22
#2022-11-28|1570.12
#2022-11-29|1587.60
#2022-11-30|1612.93
#2022-12-01|1585.58
#2022-12-02|1570.40
#2022-12-05|1503.84
#2022-12-06|1483.45
#2022-12-07|1477.43
#2022-12-08|1481.54
#2022-12-09|1477.62
#2022-12-12|1497.87
#2022-12-13|1493.45
#2022-12-14|1473.25
#2022-12-15|1444.06
#2022-12-16|1435.47
#2022-12-19|1441.54
#2022-12-20|1443.01
#2022-12-21|1462.81
#2022-12-22|1453.04
#2022-12-23|1460.34
#2022-12-26|1460.34
#2022-12-27|1465.02
#2022-12-28|1466.20
#2022-12-29|1482.57
#2022-12-30|1484.04
#2023-01-02|1484.04
#2023-01-03|1494.32
#2023-01-04|1521.40
#2023-01-05|1509.06
#2023-01-06|1539.35
#2023-01-09|1530.16
#2023-01-10|1540.02
#2023-01-11|1551.96
#2023-01-12|1559.08
#2023-01-13|1581.78
#2023-01-16|1581.78
#2023-01-17|1566.93
#2023-01-18|1522.63
#2023-01-19|1512.98
#2023-01-20|1542.57
#2023-01-23|1572.15
#2023-01-24|1567.64
#2023-01-25|1585.90
#2023-01-26|1597.76
#2023-01-27|1603.76
#2023-01-30|1593.45
#2023-01-31|1613.74
#2023-02-01|1620.77
#2023-02-02|1629.90
#2023-02-03|1636.67
#2023-02-06|1632.63
#2023-02-07|1650.43
#2023-02-08|1638.77
#2023-02-09|1611.97
#2023-02-10|1612.89
#2023-02-13|1628.67
#2023-02-14|1630.76
#2023-02-15|1631.33
#2023-02-16|1609.98
#2023-02-17|1614.33
#2023-02-20|1614.33
#2023-02-21|1576.67
#2023-02-22|1569.40
#2023-02-23|1576.43
#2023-02-24|1582.71
#2023-02-27|1587.32
#2023-02-28|1592.58
#2023-03-01|1586.67
#2023-03-02|1560.30
#2023-03-03|1589.20
#2023-03-06|1582.51
#2023-03-07|1527.19
#2023-03-08|1513.74
#2023-03-09|1415.60
#2023-03-10|1398.57
#2023-03-13|1296.55
#2023-03-14|1330.05
#2023-03-15|1284.04
#2023-03-16|1312.00
#2023-03-17|1251.47
#2023-03-20|1261.50
#2023-03-21|1309.79
#2023-03-22|1260.04
#2023-03-23|1243.75
#2023-03-24|1242.68
#2023-03-27|1282.04
#2023-03-28|1283.49
#2023-03-29|1301.80
#2023-03-30|1288.26
#2023-03-31|1300.55
#2023-04-03|1295.52
#2023-04-04|1271.50
#2023-04-05|1264.15
#2023-04-06|1274.66
#2023-04-07|1274.66
#2023-04-10|1283.33
#2023-04-11|1297.86
#2023-04-12|1290.18
#2023-04-13|1299.54
#2023-04-14|1338.48
#2023-04-17|1367.25
#2023-04-18|1372.92
#2023-04-19|1383.78
#2023-04-20|1366.64
#2023-04-21|1353.69
#2023-04-24|1351.74
#2023-04-25|1315.57
#2023-04-26|1300.17
#2023-04-27|1318.27
#2023-04-28|1334.90
#2023-05-01|1330.53
#2023-05-02|1285.91
#2023-05-03|1265.47
#2023-05-04|1228.21
#2023-05-05|1270.26
#2023-05-08|1269.79
#2023-05-09|1267.93
#2023-05-10|1259.65
#2023-05-11|1251.89
#2023-05-12|1239.46
#2023-05-15|1263.26
#2023-05-16|1247.91
#2023-05-17|1305.23
#2023-05-18|1308.70
#2023-05-19|1298.35
#2023-05-22|1309.55
#2023-05-23|1310.92
#2023-05-24|1292.58
#2023-05-25|1291.69
#2023-05-26|1302.07
#2023-05-29|1302.07
#2023-05-30|1303.87
#2023-05-31|1277.56
#2023-06-01|1294.00
#2023-06-02|1334.93
#2023-06-05|1319.43
#2023-06-06|1346.87
#2023-06-07|1365.21
#2023-06-08|1362.58
#2023-06-09|1359.13
#2023-06-12|1351.97
#2023-06-13|1369.23
#2023-06-14|1352.03
#2023-06-15|1368.91
#2023-06-16|1362.96
#2023-06-19|1362.96
#2023-06-20|1352.35
#2023-06-21|1345.81
#2023-06-22|1316.87
#2023-06-23|1305.55
#2023-06-26|1313.34
#2023-06-27|1321.00
#2023-06-28|1315.32
#2023-06-29|1348.77
#2023-06-30|1355.27
#2023-07-03|1375.11
#2023-07-04|1375.11
#2023-07-05|1364.06
#2023-07-06|1343.27
#2023-07-07|1357.18
#2023-07-10|1361.00
#2023-07-11|1380.96
#2023-07-12|1394.28
#2023-07-13|1408.18
#2023-07-14|1394.12
#2023-07-17|1418.95
#2023-07-18|1447.90
#2023-07-19|1472.94
#2023-07-20|1478.28
#2023-07-21|1466.22
#2023-07-24|1492.51
#2023-07-25|1471.69
#2023-07-26|1493.89
#2023-07-27|1475.72
#2023-07-28|1486.37
#2023-07-31|1492.86
#2023-08-01|1478.23
#2023-08-02|1461.70
#2023-08-03|1471.04
#2023-08-04|1466.16
#2023-08-07|1478.35
#2023-08-08|1462.79
#2023-08-09|1440.12
#2023-08-10|1439.82
#2023-08-11|1447.48
#2023-08-14|1435.12
#2023-08-15|1393.37
#2023-08-16|1378.42
#2023-08-17|1374.13
#2023-08-18|1372.63
#2023-08-21|1372.75
#2023-08-22|1339.38
#2023-08-23|1348.11
#2023-08-24|1348.48
#2023-08-25|1343.77
#2023-08-28|1355.47
#2023-08-29|1370.30
#2023-08-30|1361.80
#2023-08-31|1353.35
#2023-09-01|1366.06
#2023-09-04|1366.06
#2023-09-05|1351.54
#2023-09-06|1338.64
#2023-09-07|1322.04
#2023-09-08|1331.25
#2023-09-11|1337.09
#2023-09-12|1362.46
#2023-09-13|1352.63
#2023-09-14|1376.30
#2023-09-15|1367.38
#2023-09-18|1364.82
#2023-09-19|1362.00
#2023-09-20|1355.09
#2023-09-21|1338.05
#2023-09-22|1321.29
#2023-09-25|1329.31
#2023-09-26|1309.03
#2023-09-27|1311.59
#2023-09-28|1324.74
#2023-09-29|1318.50
#2023-10-02|1293.26
#2023-10-03|1271.07
#2023-10-04|1276.66
#2023-10-05|1281.55
#2023-10-06|1292.75
#2023-10-09|1295.14
#2023-10-10|1313.49
#2023-10-11|1315.12
#2023-10-12|1308.17
#2023-10-13|1313.48
#2023-10-16|1323.56
#2023-10-17|1339.10
#2023-10-18|1316.70
#2023-10-19|1304.18
#2023-10-20|1269.54
#2023-10-23|1250.68
#2023-10-24|1250.76
#2023-10-25|1246.60
#2023-10-26|1265.17
#2023-10-27|1224.84
#2023-10-30|1245.11
#2023-10-31|1261.47
#2023-11-01|1260.50
#2023-11-02|1306.08
#2023-11-03|1336.42
#2023-11-06|1333.05
#2023-11-07|1327.04
#2023-11-08|1323.55
#2023-11-09|1308.40
#2023-11-10|1323.01
#2023-11-13|1320.58
#2023-11-14|1371.45
#2023-11-15|1391.30
#2023-11-16|1391.62
#2023-11-17|1408.55
#2023-11-20|1409.12
#2023-11-21|1397.35
#2023-11-22|1398.52
#2023-11-23|1398.52
#2023-11-24|1403.22
#2023-11-27|1398.44
#2023-11-28|1401.94
#2023-11-29|1423.40
#2023-11-30|1438.28
#2023-12-01|1465.21
#2023-12-04|1471.49
#2023-12-05|1461.56
#2023-12-06|1457.59
#2023-12-07|1471.46
#2023-12-08|1487.85
#2023-12-11|1486.55
#2023-12-12|1489.34
#2023-12-13|1530.18
#2023-12-14|1591.36
#2023-12-15|1584.09
#2023-12-18|1577.53
#2023-12-19|1595.67
#2023-12-20|1566.85
#2023-12-21|1580.35
#2023-12-22|1583.36
#2023-12-25|1583.36
#2023-12-26|1598.71
#2023-12-27|1600.98
#2023-12-28|1605.40
#2023-12-29|1597.48
#2024-01-01|1597.48
#2024-01-02|1614.57
#2024-01-03|1594.33
#2024-01-04|1602.81
#2024-01-05|1622.68
#2024-01-08|1622.87
#2024-01-09|1604.49
#2024-01-10|1604.05
#2024-01-11|1590.17
#2024-01-12|1570.34
#2024-01-15|1570.34
#2024-01-16|1551.80
#2024-01-17|1542.24
#2024-01-18|1536.77
#2024-01-19|1572.31
#2024-01-22|1582.06
#2024-01-23|1582.86
#2024-01-24|1596.39
#2024-01-25|1610.79
#2024-01-26|1613.60
#2024-01-29|1622.67
#2024-01-30|1655.25
#2024-01-31|1617.87
#2024-02-01|1593.95
#2024-02-02|1601.45
#2024-02-05|1586.56
#2024-02-06|1584.98
#2024-02-07|1586.88
#2024-02-08|1584.40
#2024-02-09|1586.00
#2024-02-12|1603.20
#2024-02-13|1572.41
#2024-02-14|1592.69
#2024-02-15|1638.68
#2024-02-16|1632.21
#2024-02-19|1632.21
#2024-02-20|1634.20
#2024-02-21|1637.44
#2024-02-22|1648.25
#2024-02-23|1655.99
#2024-02-26|1646.69
#2024-02-27|1662.14
#2024-02-28|1660.36
#2024-02-29|1676.75
#2024-03-01|1668.22
#2024-03-04|1691.59
#2024-03-05|1714.54
#2024-03-06|1717.98
#2024-03-07|1716.14
#2024-03-08|1717.03
#2024-03-11|1719.44
#2024-03-12|1725.93
#2024-03-13|1734.52
#2024-03-14|1704.80
#2024-03-15|1711.17
#2024-03-18|1728.47
#2024-03-19|1731.03
#2024-03-20|1762.08
#2024-03-21|1791.86
#2024-03-22|1768.34
#2024-03-25|1759.85
#2024-03-26|1765.00
#2024-03-27|1801.48
#2024-03-28|1812.83
#2024-03-29|1812.83
#2024-04-01|1796.60
#2024-04-02|1785.16
#2024-04-03|1779.42
#2024-04-04|1760.22
#2024-04-05|1773.82
#2024-04-08|1790.73
#2024-04-09|1788.13
#2024-04-10|1750.56
#2024-04-11|1746.55
#2024-04-12|1691.63
#2024-04-15|1691.99
#2024-04-16|1662.11
#2024-04-17|1668.95
#2024-04-18|1685.72
#2024-04-19|1728.81
#2024-04-22|1762.67
#2024-04-23|1783.61
#2024-04-24|1788.40
#2024-04-25|1777.54
#2024-04-26|1778.91
#2024-04-29|1773.77
#2024-04-30|1753.31
#2024-05-01|1758.29
#2024-05-02|1762.25
#2024-05-03|1765.72
#2024-05-06|1781.96
#2024-05-07|1778.22
#2024-05-08|1799.04
#2024-05-09|1810.92
#2024-05-10|1821.03
#2024-05-13|1814.59
#2024-05-14|1832.78
#2024-05-15|1846.13
#2024-05-16|1841.14
#2024-05-17|1849.54
#2024-05-20|1805.10
#2024-05-21|1834.28
#2024-05-22|1821.25
#2024-05-23|1794.96
#2024-05-24|1818.97
#2024-05-27|1818.97
#2024-05-28|1801.01
#2024-05-29|1781.39
#2024-05-30|1790.20
#2024-05-31|1823.58
#2024-06-03|1809.12
#2024-06-04|1787.64
#2024-06-05|1786.08
#2024-06-06|1778.87
#2024-06-07|1792.39
#2024-06-10|1781.68
#2024-06-11|1744.17
#2024-06-12|1751.38
#2024-06-13|1753.26
#2024-06-14|1747.14
#2024-06-17|1764.03
#2024-06-18|1782.74
#2024-06-19|1782.74
#2024-06-20|1787.80
#2024-06-21|1772.32
#2024-06-24|1798.89
#2024-06-25|1778.41
#2024-06-26|1770.56
#2024-06-27|1782.66
#2024-06-28|1820.78
#2024-07-01|1837.82
#2024-07-02|1866.48
#2024-07-03|1858.29
#2024-07-04|1858.29
#2024-07-05|1829.21
#2024-07-08|1833.91
#2024-07-09|1862.28
#2024-07-10|1872.73
#2024-07-11|1884.82
#2024-07-12|1858.90
#2024-07-15|1892.82
#2024-07-16|1953.52
#2024-07-17|1974.19
#2024-07-18|1924.97
#2024-07-19|1925.00
#2024-07-22|1926.45
#2024-07-23|1934.64
#2024-07-24|1919.30
#2024-07-25|1929.28
#2024-07-26|1950.71
#2024-07-29|1933.29
#2024-07-30|1958.63
#2024-07-31|1934.12
#2024-08-01|1879.22
#2024-08-02|1792.59
#2024-08-05|1747.79
#2024-08-06|1775.34
#2024-08-07|1773.20
#2024-08-08|1807.15
#2024-08-09|1813.18
#2024-08-12|1806.65
#2024-08-13|1824.21
#2024-08-14|1840.91
#2024-08-15|1861.79
#2024-08-16|1882.53
#2024-08-19|1900.72
#2024-08-20|1882.52
#2024-08-21|1877.85
#2024-08-22|1892.84
#2024-08-23|1924.76
#2024-08-26|1926.08
#2024-08-27|1924.79
#2024-08-28|1939.06
#2024-08-29|1948.05
#2024-08-30|1973.49
#2024-09-02|1973.49
#2024-09-03|1949.84
#2024-09-04|1936.44
#2024-09-05|1916.92
#2024-09-06|1862.18
#2024-09-09|1895.79
#2024-09-10|1843.25
#2024-09-11|1840.02
#2024-09-12|1826.92
#2024-09-13|1830.12
#2024-09-16|1857.29
#2024-09-17|1873.11
#2024-09-18|1870.43
#2024-09-19|1918.52
#2024-09-20|1911.28
#2024-09-23|1901.19
#2024-09-24|1886.25
#2024-09-25|1868.32
#2024-09-26|1889.80
#2024-09-27|1890.36
#2024-09-30|1901.68
#2024-10-01|1864.17
#2024-10-02|1864.95
#2024-10-03|1854.57
#2024-10-04|1905.25
#2024-10-07|1901.80
#2024-10-08|1900.80
#2024-10-09|1922.39
#2024-10-10|1917.48
#2024-10-11|1996.25
#2024-10-14|2003.40
#2024-10-15|2007.93
#2024-10-16|2031.05
#2024-10-17|2036.31
#2024-10-18|2032.08
#2024-10-21|2002.60
#2024-10-22|2022.18
#2024-10-23|2019.59
#2024-10-24|2028.53
#2024-10-25|2001.67
#2024-10-28|2039.94
#2024-10-29|2026.77
#2024-10-30|2036.34
#2024-10-31|2014.21
#2024-11-01|2011.76
#2024-11-04|1985.51
#2024-11-05|2006.74
#2024-11-06|2229.98
#2024-11-07|2159.08
#2024-11-08|2166.98
#2024-11-11|2209.89
#2024-11-12|2205.69
#2024-11-13|2208.81
#2024-11-14|2206.60
#2024-11-15|2233.08
#2024-11-18|2231.75
#2024-11-19|2216.03
#2024-11-20|2205.50
#2024-11-21|2236.64
#2024-11-22|2273.24
#2024-11-25|2296.75
#2024-11-26|2295.04
#2024-11-27|2293.92
#2024-11-28|2293.92
#2024-11-29|2287.66
#2024-12-02|2260.73
#2024-12-03|2243.92
#2024-12-04|2229.61
#2024-12-05|2247.23
#2024-12-06|2254.64
#2024-12-09|2218.01
#2024-12-10|2211.54
#2024-12-11|2211.36
#2024-12-12|2195.46
#2024-12-13|2183.83
#2024-12-16|2189.27
#2024-12-17|2166.39
#2024-12-18|2086.63
#2024-12-19|2092.35
#2024-12-20|2131.38
#2024-12-23|2136.31
#2024-12-24|2164.78
#2024-12-25|2164.78
#2024-12-26|2171.89
#2024-12-27|2154.71
#2024-12-30|2138.18
#2024-12-31|2138.17
#2025-01-01|2138.17
#2025-01-02|2138.53
#2025-01-03|2169.63
#2025-01-06|2175.25
#2025-01-07|2185.80
#2025-01-08|2184.14
#2025-01-09|2184.14
#2025-01-10|2138.95
#2025-01-13|2167.96
#2025-01-14|2202.23
#2025-01-15|2274.48
#2025-01-16|2266.13
#2025-01-17|2298.63
#2025-01-20|2298.63
#2025-01-21|2324.37
#2025-01-22|2309.65
#2025-01-23|2325.86
#2025-01-24|2326.89
#2025-01-27|2340.57
#2025-01-28|2336.20
#2025-01-29|2336.48
#2025-01-30|2350.90
#2025-01-31|2339.75
#2025-02-03|2318.58
#2025-02-04|2335.70
#2025-02-05|2354.46
#2025-02-06|2398.85
#2025-02-07|2382.60
#2025-02-10|2343.46
#2025-02-11|2365.84
#2025-02-12|2351.87
#2025-02-13|2356.21
#2025-02-14|2376.24
#2025-02-17|2376.24
#2025-02-18|2393.13
#2025-02-19|2381.71
#2025-02-20|2313.37
#2025-02-21|2278.90
#2025-02-24|2259.76
#2025-02-25|2234.16
#2025-02-26|2244.58
#2025-02-27|2250.25
#2025-02-28|2301.52
#2025-03-03|2262.51
#2025-03-04|2156.99
#2025-03-05|2160.49
#2025-03-06|2117.03
#2025-03-07|2095.59
#2025-03-10|2003.53
#2025-03-11|1988.07
#2025-03-12|1998.91
#2025-03-13|1976.69
#2025-03-14|2037.55
#2025-03-17|2049.83
#2025-03-18|2056.79
#2025-03-19|2090.73
#2025-03-20|2091.26
#2025-03-21|2101.68
#2025-03-24|2150.51
#2025-03-25|2163.41
#2025-03-26|2152.13
#2025-03-27|2126.86
#2025-03-28|2078.65
#2025-03-31|2102.47
#2025-04-01|2087.62
#2025-04-02|2113.70
#2025-04-03|1918.60
#2025-04-04|1782.84
#2025-04-07|1814.52
#2025-04-08|1811.70
#2025-04-09|1952.13
#2025-04-10|1871.78
#2025-04-11|1902.13
#2025-04-14|1916.60
#2025-04-15|1935.26
#2025-04-16|1905.25
#2025-04-17|1922.37
#2025-04-18|1922.37
#2025-04-21|1896.85
#2025-04-22|1956.80
#2025-04-23|1997.38
#2025-04-24|2035.68
#2025-04-25|2030.35
#2025-04-28|2032.53
#2025-04-29|2050.10
#2025-04-30|2044.38
#2025-05-01|2060.42
#2025-05-02|2112.87
#2025-05-05|2112.54
#2025-05-06|2088.98
#2025-05-07|2092.11
#2025-05-08|2125.51
#2025-05-09|2120.37
#2025-05-12|2198.41
#2025-05-13|2225.54
#2025-05-14|2237.97
#2025-05-15|2241.02
#2025-05-16|2247.24
#2025-05-19|2237.62
#2025-05-20|2232.08
#2025-05-21|2171.86
#2025-05-22|2174.10
#2025-05-23|2167.66
#2025-05-26|2167.66
#2025-05-27|2212.28
#2025-05-28|2196.11
#2025-05-29|2209.16
#2025-05-30|2204.91
#2025-06-02|2204.68
#2025-06-03|2228.32
#2025-06-04|2212.46
#2025-06-05|2203.09
#2025-06-06|2242.60
#2025-06-09|2245.37
#2025-06-10|2253.25
#2025-06-11|2240.77
#2025-06-12|2233.73
#2025-06-13|2194.66
#2025-06-16|2226.33
#2025-06-17|2212.78
#2025-06-18|2252.78
#2025-06-19|2252.78
#2025-06-20|2267.69
#2025-06-23|2303.09
#2025-06-24|2329.00
#2025-06-25|2347.03
#2025-06-26|2386.27
#2025-06-27|2376.78
#2025-06-30|2392.47
#2025-07-01|2425.04
#2025-07-02|2449.19
#2025-07-03|2478.56
#2025-07-04|2478.56
#2025-07-07|2452.13
#2025-07-08|2404.49
#2025-07-09|2402.70
#2025-07-10|2430.71
#2025-07-11|2420.02
#2025-07-14|2436.11
#2025-07-15|2393.38
#2025-07-16|2394.63
#2025-07-17|2429.39
#2025-07-18|2443.13
#2025-07-21|2439.18
#2025-07-22|2457.87
#2025-07-23|2489.22
#2025-07-24|2484.17
#2025-07-25|2494.27
#2025-07-28|2481.70
#2025-07-29|2469.69
#2025-07-30|2472.95
#2025-07-31|2439.25
#2025-08-01|2376.45
#2025-08-04|2400.64
#2025-08-05|2388.87
#2025-08-06|2383.89
#2025-08-07|2356.19
#2025-08-08|2384.38
#2025-08-11|2383.09
#2025-08-12|2433.97
#2025-08-13|2423.66
#2025-08-14|2449.77
#2025-08-15|2409.06
#2025-08-18|2426.35
#2025-08-19|2423.54
#2025-08-20|2436.08
#2025-08-21|2427.58
#2025-08-22|2487.20
#2025-08-25|2483.55
#2025-08-26|2516.02
#2025-08-27|2530.99
#2025-08-28|2534.65
#2025-08-29|2539.38
#2025-09-01|2539.38
#2025-09-02|2521.24
#2025-09-03|2512.99
#2025-09-04|2549.68
#2025-09-05|2488.37
#2025-09-08|2482.15
#2025-09-09|2512.21
#2025-09-10|2518.32
#2025-09-11|2549.03
#2025-09-12|2553.55
#2025-09-15|2556.88
#2025-09-16|2554.25
#2025-09-17|2584.66
#2025-09-18|2610.01
#2025-09-19|2618.53
#2025-09-22|2602.09
#2025-09-23|2598.78
#2025-09-24|2596.54
#2025-09-25|2599.14
#2025-09-26|2619.23
#2025-09-29|2613.80
#2025-09-30|2595.44
#2025-10-01|2550.00
#2025-10-02|2532.45
#2025-10-03|2546.85
#2025-10-06|2540.65
#2025-10-07|2532.65
#2025-10-08|2501.33
#2025-10-09|2505.48
#2025-10-10|2443.18
#2025-10-13|2488.41
#2025-10-14|2520.46
#2025-10-15|2546.39
#2025-10-16|2465.07
#2025-10-17|2475.22
#2025-10-20|2524.41
#2025-10-21|2498.59
#2025-10-22|2475.04
#2025-10-23|2485.85
#2025-10-24|2532.86
#2025-10-27|2553.53
#2025-10-28|2552.36
#2025-10-29|2536.01
#2025-10-30|2558.60
#2025-10-31|2575.56
#2025-11-03|2571.27
#2025-11-04|2567.14
#2025-11-05|2571.07
#2025-11-06|2578.11
#2025-11-07|2586.86
#2025-11-10|2602.78
#2025-11-11|2598.78
#2025-11-12|2627.05
#2025-11-13|2561.91
#2025-11-14|2539.48
#2025-11-17|2491.51
#2025-11-18|2495.37
#2025-11-19|2522.27
#2025-11-20|2483.76
#2025-11-21|2506.88
#2025-11-24|2518.13
#2025-11-25|2556.72
#2025-11-26|2580.59
#2025-11-27|2580.59
#2025-11-28|2608.06
#2025-12-01|2590.95
#2025-12-02|2590.48
#2025-12-03|2645.58
#2025-12-04|2668.35
#2025-12-05|2663.10
#2025-12-08|2664.83
#2025-12-09|2612.35
#2025-12-10|2680.40
#2025-12-11|2722.94
#2025-12-12|2730.06
#2025-12-15|2739.60
#2025-12-16|2712.80
#2025-12-17|2713.72
#2025-12-18|2702.81
#2025-12-19|2738.34
#2025-12-22|2781.31
#2025-12-23|2791.99
#2025-12-24|2815.90
#2025-12-25|2815.90
#2025-12-26|2808.64
#2025-12-29|2773.92
#2025-12-30|2766.30
#2025-12-31|2748.30
#2026-01-01|2748.30
#2026-01-02|2786.62
#2026-01-05|2850.77
#2026-01-06|2862.03
#2026-01-07|2804.91
#2026-01-08|2829.78
#2026-01-09|2822.61
#2026-01-12|2782.51
#2026-01-13|2717.03
#2026-01-14|2666.54
#2026-01-15|2688.77
#2026-01-16|2705.08
#2026-01-19|2705.08
#2026-01-20|2642.39