Table Data - Nasdaq US Banks Large Mid Cap NTR Index
| Title | Nasdaq US Banks Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQUSB3010LMN |
| 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 2026-01-23 |
| Last Updated | 2026-01-23 10:47 PM CST |
| Notes | For more information about this series, see: NQUSB3010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1001.16 |
| 2001-04-02 | 1004.61 |
| 2001-04-03 | 972.30 |
| 2001-04-04 | 944.75 |
| 2001-04-05 | 981.58 |
| 2001-04-06 | 948.03 |
| 2001-04-09 | 954.22 |
| 2001-04-10 | 987.65 |
| 2001-04-11 | 997.13 |
| 2001-04-12 | 1008.65 |
| 2001-04-13 | . |
| 2001-04-16 | 1001.28 |
| 2001-04-17 | 999.62 |
| 2001-04-18 | 1039.75 |
| 2001-04-19 | 1044.50 |
| 2001-04-20 | 1030.68 |
| 2001-04-23 | 1018.29 |
| 2001-04-24 | 1018.95 |
| 2001-04-25 | 1022.24 |
| 2001-04-26 | 1020.96 |
| 2001-04-27 | 1047.39 |
| 2001-04-30 | 1025.31 |
| 2001-05-01 | 1037.08 |
| 2001-05-02 | 1041.42 |
| 2001-05-03 | 1044.42 |
| 2001-05-04 | 1052.82 |
| 2001-05-07 | 1043.32 |
| 2001-05-08 | 1029.72 |
| 2001-05-09 | 1025.67 |
| 2001-05-10 | 1028.47 |
| 2001-05-11 | 1015.39 |
| 2001-05-14 | 1027.80 |
| 2001-05-15 | 1034.05 |
| 2001-05-16 | 1058.57 |
| 2001-05-17 | 1050.15 |
| 2001-05-18 | 1051.53 |
| 2001-05-21 | 1059.24 |
| 2001-05-22 | 1079.43 |
| 2001-05-23 | 1074.12 |
| 2001-05-24 | 1081.93 |
| 2001-05-25 | 1068.05 |
| 2001-05-28 | . |
| 2001-05-29 | 1069.72 |
| 2001-05-30 | 1061.21 |
| 2001-05-31 | 1071.18 |
| 2001-06-01 | 1073.86 |
| 2001-06-04 | 1085.03 |
| 2001-06-05 | 1090.01 |
| 2001-06-06 | 1077.85 |
| 2001-06-07 | 1070.68 |
| 2001-06-08 | 1056.79 |
| 2001-06-11 | 1050.33 |
| 2001-06-12 | 1047.27 |
| 2001-06-13 | 1042.34 |
| 2001-06-14 | 1023.43 |
| 2001-06-15 | 1029.98 |
| 2001-06-18 | 1037.35 |
| 2001-06-19 | 1049.23 |
| 2001-06-20 | 1058.70 |
| 2001-06-21 | 1098.37 |
| 2001-06-22 | 1089.68 |
| 2001-06-25 | 1076.83 |
| 2001-06-26 | 1068.49 |
| 2001-06-27 | 1066.18 |
| 2001-06-28 | 1078.95 |
| 2001-06-29 | 1077.11 |
| 2001-07-02 | 1091.64 |
| 2001-07-03 | 1087.72 |
| 2001-07-04 | . |
| 2001-07-05 | 1079.27 |
| 2001-07-06 | 1056.06 |
| 2001-07-09 | 1058.74 |
| 2001-07-10 | 1030.68 |
| 2001-07-11 | 1025.28 |
| 2001-07-12 | 1046.72 |
| 2001-07-13 | 1057.71 |
| 2001-07-16 | 1045.48 |
| 2001-07-17 | 1071.68 |
| 2001-07-18 | 1078.11 |
| 2001-07-19 | 1071.29 |
| 2001-07-20 | 1066.90 |
| 2001-07-23 | 1060.50 |
| 2001-07-24 | 1047.45 |
| 2001-07-25 | 1054.13 |
| 2001-07-26 | 1064.11 |
| 2001-07-27 | 1072.62 |
| 2001-07-30 | 1070.49 |
| 2001-07-31 | 1077.11 |
| 2001-08-01 | 1081.02 |
| 2001-08-02 | 1087.10 |
| 2001-08-03 | 1086.86 |
| 2001-08-06 | 1078.73 |
| 2001-08-07 | 1085.43 |
| 2001-08-08 | 1073.82 |
| 2001-08-09 | 1073.00 |
| 2001-08-10 | 1075.76 |
| 2001-08-13 | 1076.09 |
| 2001-08-14 | 1071.87 |
| 2001-08-15 | 1071.08 |
| 2001-08-16 | 1068.35 |
| 2001-08-17 | 1053.34 |
| 2001-08-20 | 1064.08 |
| 2001-08-21 | 1059.46 |
| 2001-08-22 | 1067.56 |
| 2001-08-23 | 1061.01 |
| 2001-08-24 | 1059.58 |
| 2001-08-27 | 1048.32 |
| 2001-08-28 | 1034.63 |
| 2001-08-29 | 1016.96 |
| 2001-08-30 | 1010.62 |
| 2001-08-31 | 1017.93 |
| 2001-09-03 | . |
| 2001-09-04 | 1022.65 |
| 2001-09-05 | 1009.66 |
| 2001-09-06 | 984.76 |
| 2001-09-07 | 968.74 |
| 2001-09-10 | 961.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 916.82 |
| 2001-09-18 | 919.58 |
| 2001-09-19 | 906.51 |
| 2001-09-20 | 865.46 |
| 2001-09-21 | 851.24 |
| 2001-09-24 | 897.39 |
| 2001-09-25 | 907.15 |
| 2001-09-26 | 909.21 |
| 2001-09-27 | 926.42 |
| 2001-09-28 | 944.19 |
| 2001-10-01 | 949.10 |
| 2001-10-02 | 961.58 |
| 2001-10-03 | 971.79 |
| 2001-10-04 | 958.01 |
| 2001-10-05 | 923.31 |
| 2001-10-08 | 894.44 |
| 2001-10-09 | 897.50 |
| 2001-10-10 | 918.32 |
| 2001-10-11 | 928.55 |
| 2001-10-12 | 911.67 |
| 2001-10-15 | 917.72 |
| 2001-10-16 | 933.53 |
| 2001-10-17 | 929.06 |
| 2001-10-18 | 925.26 |
| 2001-10-19 | 919.65 |
| 2001-10-22 | 941.46 |
| 2001-10-23 | 946.06 |
| 2001-10-24 | 952.98 |
| 2001-10-25 | 973.65 |
| 2001-10-26 | 976.77 |
| 2001-10-29 | 945.24 |
| 2001-10-30 | 935.85 |
| 2001-10-31 | 932.58 |
| 2001-11-01 | 947.82 |
| 2001-11-02 | 952.50 |
| 2001-11-05 | 967.13 |
| 2001-11-06 | 984.65 |
| 2001-11-07 | 992.38 |
| 2001-11-08 | 996.58 |
| 2001-11-09 | 995.13 |
| 2001-11-12 | 991.66 |
| 2001-11-13 | 1009.41 |
| 2001-11-14 | 1012.39 |
| 2001-11-15 | 1007.66 |
| 2001-11-16 | 997.03 |
| 2001-11-19 | 1011.24 |
| 2001-11-20 | 1006.54 |
| 2001-11-21 | 1000.28 |
| 2001-11-22 | . |
| 2001-11-23 | 1018.27 |
| 2001-11-26 | 1026.47 |
| 2001-11-27 | 1020.44 |
| 2001-11-28 | 989.05 |
| 2001-11-29 | 1002.92 |
| 2001-11-30 | 993.23 |
| 2001-12-03 | 979.03 |
| 2001-12-04 | 995.27 |
| 2001-12-05 | 1014.08 |
| 2001-12-06 | 1027.44 |
| 2001-12-07 | 1024.83 |
| 2001-12-10 | 1007.85 |
| 2001-12-11 | 1011.74 |
| 2001-12-12 | 1009.55 |
| 2001-12-13 | 992.43 |
| 2001-12-14 | 983.67 |
| 2001-12-17 | 995.84 |
| 2001-12-18 | 1008.18 |
| 2001-12-19 | 1026.87 |
| 2001-12-20 | 1023.62 |
| 2001-12-21 | 1021.28 |
| 2001-12-24 | 1020.72 |
| 2001-12-25 | . |
| 2001-12-26 | 1024.16 |
| 2001-12-27 | 1029.46 |
| 2001-12-28 | 1037.72 |
| 2001-12-31 | 1029.23 |
| 2002-01-01 | . |
| 2002-01-02 | 1030.26 |
| 2002-01-03 | 1037.09 |
| 2002-01-04 | 1054.78 |
| 2002-01-07 | 1051.34 |
| 2002-01-08 | 1033.12 |
| 2002-01-09 | 1033.27 |
| 2002-01-10 | 1039.11 |
| 2002-01-11 | 1024.84 |
| 2002-01-14 | 1015.13 |
| 2002-01-15 | 1034.33 |
| 2002-01-16 | 1020.22 |
| 2002-01-17 | 1032.20 |
| 2002-01-18 | 1029.06 |
| 2002-01-21 | . |
| 2002-01-22 | 1030.74 |
| 2002-01-23 | 1039.44 |
| 2002-01-24 | 1049.39 |
| 2002-01-25 | 1046.38 |
| 2002-01-28 | 1042.36 |
| 2002-01-29 | 991.60 |
| 2002-01-30 | 1008.72 |
| 2002-01-31 | 1019.66 |
| 2002-02-01 | 1004.06 |
| 2002-02-04 | 969.71 |
| 2002-02-05 | 965.83 |
| 2002-02-06 | 956.21 |
| 2002-02-07 | 960.80 |
| 2002-02-08 | 982.24 |
| 2002-02-11 | 992.62 |
| 2002-02-12 | 987.58 |
| 2002-02-13 | 992.83 |
| 2002-02-14 | 995.22 |
| 2002-02-15 | 980.37 |
| 2002-02-18 | . |
| 2002-02-19 | 950.81 |
| 2002-02-20 | 968.27 |
| 2002-02-21 | 959.32 |
| 2002-02-22 | 959.77 |
| 2002-02-25 | 983.89 |
| 2002-02-26 | 986.97 |
| 2002-02-27 | 993.31 |
| 2002-02-28 | 1001.72 |
| 2002-03-01 | 1015.56 |
| 2002-03-04 | 1049.29 |
| 2002-03-05 | 1044.32 |
| 2002-03-06 | 1066.39 |
| 2002-03-07 | 1063.94 |
| 2002-03-08 | 1070.29 |
| 2002-03-11 | 1081.29 |
| 2002-03-12 | 1085.49 |
| 2002-03-13 | 1074.34 |
| 2002-03-14 | 1075.52 |
| 2002-03-15 | 1099.51 |
| 2002-03-18 | 1095.61 |
| 2002-03-19 | 1102.26 |
| 2002-03-20 | 1084.05 |
| 2002-03-21 | 1082.80 |
| 2002-03-22 | 1089.93 |
| 2002-03-25 | 1075.00 |
| 2002-03-26 | 1085.47 |
| 2002-03-27 | 1096.97 |
| 2002-03-28 | 1087.92 |
| 2002-03-29 | . |
| 2002-04-01 | 1083.00 |
| 2002-04-02 | 1084.74 |
| 2002-04-03 | 1070.95 |
| 2002-04-04 | 1071.14 |
| 2002-04-05 | 1073.93 |
| 2002-04-08 | 1078.32 |
| 2002-04-09 | 1084.16 |
| 2002-04-10 | 1088.71 |
| 2002-04-11 | 1062.05 |
| 2002-04-12 | 1075.65 |
| 2002-04-15 | 1061.53 |
| 2002-04-16 | 1088.19 |
| 2002-04-17 | 1094.25 |
| 2002-04-18 | 1089.62 |
| 2002-04-19 | 1089.35 |
| 2002-04-22 | 1071.10 |
| 2002-04-23 | 1071.25 |
| 2002-04-24 | 1068.72 |
| 2002-04-25 | 1063.54 |
| 2002-04-26 | 1055.74 |
| 2002-04-29 | 1049.63 |
| 2002-04-30 | 1064.55 |
| 2002-05-01 | 1069.53 |
| 2002-05-02 | 1087.85 |
| 2002-05-03 | 1080.92 |
| 2002-05-06 | 1054.94 |
| 2002-05-07 | 1055.90 |
| 2002-05-08 | 1085.61 |
| 2002-05-09 | 1074.87 |
| 2002-05-10 | 1059.11 |
| 2002-05-13 | 1077.62 |
| 2002-05-14 | 1098.71 |
| 2002-05-15 | 1100.27 |
| 2002-05-16 | 1109.81 |
| 2002-05-17 | 1115.72 |
| 2002-05-20 | 1098.40 |
| 2002-05-21 | 1094.81 |
| 2002-05-22 | 1091.75 |
| 2002-05-23 | 1105.13 |
| 2002-05-24 | 1094.12 |
| 2002-05-27 | . |
| 2002-05-28 | 1080.84 |
| 2002-05-29 | 1079.29 |
| 2002-05-30 | 1075.06 |
| 2002-05-31 | 1076.43 |
| 2002-06-03 | 1057.45 |
| 2002-06-04 | 1049.79 |
| 2002-06-05 | 1054.40 |
| 2002-06-06 | 1031.29 |
| 2002-06-07 | 1030.56 |
| 2002-06-10 | 1038.31 |
| 2002-06-11 | 1023.71 |
| 2002-06-12 | 1030.64 |
| 2002-06-13 | 1009.22 |
| 2002-06-14 | 1020.28 |
| 2002-06-17 | 1066.39 |
| 2002-06-18 | 1068.71 |
| 2002-06-19 | 1054.49 |
| 2002-06-20 | 1034.61 |
| 2002-06-21 | 1023.15 |
| 2002-06-24 | 1018.42 |
| 2002-06-25 | 1012.74 |
| 2002-06-26 | 986.26 |
| 2002-06-27 | 1014.76 |
| 2002-06-28 | 1022.04 |
| 2002-07-01 | 1004.53 |
| 2002-07-02 | 993.33 |
| 2002-07-03 | 978.99 |
| 2002-07-04 | . |
| 2002-07-05 | 1019.04 |
| 2002-07-08 | 1016.97 |
| 2002-07-09 | 995.36 |
| 2002-07-10 | 968.96 |
| 2002-07-11 | 976.01 |
| 2002-07-12 | 961.20 |
| 2002-07-15 | 957.80 |
| 2002-07-16 | 942.51 |
| 2002-07-17 | 946.12 |
| 2002-07-18 | 915.57 |
| 2002-07-19 | 892.72 |
| 2002-07-22 | 856.71 |
| 2002-07-23 | 796.38 |
| 2002-07-24 | 844.91 |
| 2002-07-25 | 850.49 |
| 2002-07-26 | 871.87 |
| 2002-07-29 | 927.51 |
| 2002-07-30 | 927.97 |
| 2002-07-31 | 941.49 |
| 2002-08-01 | 916.67 |
| 2002-08-02 | 896.18 |
| 2002-08-05 | 861.81 |
| 2002-08-06 | 894.10 |
| 2002-08-07 | 911.96 |
| 2002-08-08 | 957.61 |
| 2002-08-09 | 962.66 |
| 2002-08-12 | 954.33 |
| 2002-08-13 | 933.16 |
| 2002-08-14 | 967.32 |
| 2002-08-15 | 976.20 |
| 2002-08-16 | 967.15 |
| 2002-08-19 | 993.56 |
| 2002-08-20 | 977.55 |
| 2002-08-21 | 984.22 |
| 2002-08-22 | 994.18 |
| 2002-08-23 | 972.62 |
| 2002-08-26 | 988.97 |
| 2002-08-27 | 988.85 |
| 2002-08-28 | 969.52 |
| 2002-08-29 | 971.72 |
| 2002-08-30 | 974.20 |
| 2002-09-02 | . |
| 2002-09-03 | 924.22 |
| 2002-09-04 | 940.44 |
| 2002-09-05 | 928.44 |
| 2002-09-06 | 944.82 |
| 2002-09-09 | 953.04 |
| 2002-09-10 | 941.29 |
| 2002-09-11 | 932.47 |
| 2002-09-12 | 903.24 |
| 2002-09-13 | 910.13 |
| 2002-09-16 | 912.76 |
| 2002-09-17 | 904.02 |
| 2002-09-18 | 884.71 |
| 2002-09-19 | 850.62 |
| 2002-09-20 | 851.04 |
| 2002-09-23 | 855.81 |
| 2002-09-24 | 836.47 |
| 2002-09-25 | 858.44 |
| 2002-09-26 | 884.11 |
| 2002-09-27 | 864.76 |
| 2002-09-30 | 867.81 |
| 2002-10-01 | 899.88 |
| 2002-10-02 | 862.54 |
| 2002-10-03 | 817.16 |
| 2002-10-04 | 794.84 |
| 2002-10-07 | 763.87 |
| 2002-10-08 | 794.73 |
| 2002-10-09 | 763.85 |
| 2002-10-10 | 803.08 |
| 2002-10-11 | 841.67 |
| 2002-10-14 | 847.55 |
| 2002-10-15 | 907.07 |
| 2002-10-16 | 900.49 |
| 2002-10-17 | 923.73 |
| 2002-10-18 | 925.44 |
| 2002-10-21 | 938.68 |
| 2002-10-22 | 932.12 |
| 2002-10-23 | 936.07 |
| 2002-10-24 | 917.88 |
| 2002-10-25 | 939.86 |
| 2002-10-28 | 941.66 |
| 2002-10-29 | 934.38 |
| 2002-10-30 | 947.54 |
| 2002-10-31 | 942.53 |
| 2002-11-01 | 961.12 |
| 2002-11-04 | 956.16 |
| 2002-11-05 | 962.26 |
| 2002-11-06 | 950.58 |
| 2002-11-07 | 914.82 |
| 2002-11-08 | 908.83 |
| 2002-11-11 | 898.57 |
| 2002-11-12 | 912.40 |
| 2002-11-13 | 906.21 |
| 2002-11-14 | 931.68 |
| 2002-11-15 | 937.50 |
| 2002-11-18 | 918.19 |
| 2002-11-19 | 922.04 |
| 2002-11-20 | 948.23 |
| 2002-11-21 | 971.97 |
| 2002-11-22 | 967.53 |
| 2002-11-25 | 966.76 |
| 2002-11-26 | 942.10 |
| 2002-11-27 | 970.80 |
| 2002-11-28 | . |
| 2002-11-29 | 962.13 |
| 2002-12-02 | 959.61 |
| 2002-12-03 | 947.00 |
| 2002-12-04 | 948.77 |
| 2002-12-05 | 932.84 |
| 2002-12-06 | 943.92 |
| 2002-12-09 | 923.95 |
| 2002-12-10 | 942.69 |
| 2002-12-11 | 941.00 |
| 2002-12-12 | 937.99 |
| 2002-12-13 | 926.50 |
| 2002-12-16 | 954.43 |
| 2002-12-17 | 948.60 |
| 2002-12-18 | 935.66 |
| 2002-12-19 | 933.20 |
| 2002-12-20 | 956.76 |
| 2002-12-23 | 951.95 |
| 2002-12-24 | 940.37 |
| 2002-12-25 | . |
| 2002-12-26 | 940.03 |
| 2002-12-27 | 924.60 |
| 2002-12-30 | 931.86 |
| 2002-12-31 | 929.99 |
| 2003-01-01 | . |
| 2003-01-02 | 959.52 |
| 2003-01-03 | 955.64 |
| 2003-01-06 | 985.83 |
| 2003-01-07 | 979.57 |
| 2003-01-08 | 968.27 |
| 2003-01-09 | 982.16 |
| 2003-01-10 | 980.73 |
| 2003-01-13 | 980.61 |
| 2003-01-14 | 991.78 |
| 2003-01-15 | 975.70 |
| 2003-01-16 | 966.88 |
| 2003-01-17 | 965.60 |
| 2003-01-20 | . |
| 2003-01-21 | 950.77 |
| 2003-01-22 | 942.25 |
| 2003-01-23 | 956.48 |
| 2003-01-24 | 930.01 |
| 2003-01-27 | 917.88 |
| 2003-01-28 | 924.01 |
| 2003-01-29 | 926.19 |
| 2003-01-30 | 908.76 |
| 2003-01-31 | 922.97 |
| 2003-02-03 | 925.99 |
| 2003-02-04 | 909.33 |
| 2003-02-05 | 901.18 |
| 2003-02-06 | 896.48 |
| 2003-02-07 | 889.78 |
| 2003-02-10 | 895.60 |
| 2003-02-11 | 883.59 |
| 2003-02-12 | 873.82 |
| 2003-02-13 | 878.56 |
| 2003-02-14 | 894.97 |
| 2003-02-17 | . |
| 2003-02-18 | 908.35 |
| 2003-02-19 | 906.53 |
| 2003-02-20 | 901.07 |
| 2003-02-21 | 912.00 |
| 2003-02-24 | 891.53 |
| 2003-02-25 | 899.20 |
| 2003-02-26 | 887.32 |
| 2003-02-27 | 900.86 |
| 2003-02-28 | 904.89 |
| 2003-03-03 | 899.92 |
| 2003-03-04 | 888.51 |
| 2003-03-05 | 900.06 |
| 2003-03-06 | 888.51 |
| 2003-03-07 | 898.52 |
| 2003-03-10 | 870.97 |
| 2003-03-11 | 856.60 |
| 2003-03-12 | 853.58 |
| 2003-03-13 | 883.70 |
| 2003-03-14 | 882.31 |
| 2003-03-17 | 904.64 |
| 2003-03-18 | 906.71 |
| 2003-03-19 | 919.91 |
| 2003-03-20 | 923.62 |
| 2003-03-21 | 944.62 |
| 2003-03-24 | 913.26 |
| 2003-03-25 | 921.99 |
| 2003-03-26 | 916.04 |
| 2003-03-27 | 913.11 |
| 2003-03-28 | 910.81 |
| 2003-03-31 | 891.25 |
| 2003-04-01 | 910.25 |
| 2003-04-02 | 934.78 |
| 2003-04-03 | 923.10 |
| 2003-04-04 | 933.91 |
| 2003-04-07 | 930.89 |
| 2003-04-08 | 938.05 |
| 2003-04-09 | 923.27 |
| 2003-04-10 | 932.24 |
| 2003-04-11 | 934.13 |
| 2003-04-14 | 953.61 |
| 2003-04-15 | 968.66 |
| 2003-04-16 | 954.86 |
| 2003-04-17 | 969.33 |
| 2003-04-18 | . |
| 2003-04-21 | 966.95 |
| 2003-04-22 | 991.57 |
| 2003-04-23 | 999.63 |
| 2003-04-24 | 982.69 |
| 2003-04-25 | 972.41 |
| 2003-04-28 | 988.71 |
| 2003-04-29 | 989.41 |
| 2003-04-30 | 992.24 |
| 2003-05-01 | 992.98 |
| 2003-05-02 | 1010.23 |
| 2003-05-05 | 1003.90 |
| 2003-05-06 | 1013.38 |
| 2003-05-07 | 1011.92 |
| 2003-05-08 | 995.71 |
| 2003-05-09 | 999.75 |
| 2003-05-12 | 1010.97 |
| 2003-05-13 | 1010.36 |
| 2003-05-14 | 1005.21 |
| 2003-05-15 | 1014.78 |
| 2003-05-16 | 1014.50 |
| 2003-05-19 | 992.48 |
| 2003-05-20 | 993.94 |
| 2003-05-21 | 999.54 |
| 2003-05-22 | 998.02 |
| 2003-05-23 | 1006.48 |
| 2003-05-26 | . |
| 2003-05-27 | 1028.49 |
| 2003-05-28 | 1035.79 |
| 2003-05-29 | 1029.07 |
| 2003-05-30 | 1046.90 |
| 2003-06-02 | 1055.08 |
| 2003-06-03 | 1066.26 |
| 2003-06-04 | 1085.59 |
| 2003-06-05 | 1092.10 |
| 2003-06-06 | 1090.63 |
| 2003-06-09 | 1071.45 |
| 2003-06-10 | 1081.94 |
| 2003-06-11 | 1099.89 |
| 2003-06-12 | 1100.48 |
| 2003-06-13 | 1095.03 |
| 2003-06-16 | 1117.66 |
| 2003-06-17 | 1117.21 |
| 2003-06-18 | 1107.92 |
| 2003-06-19 | 1086.49 |
| 2003-06-20 | 1091.72 |
| 2003-06-23 | 1072.91 |
| 2003-06-24 | 1076.60 |
| 2003-06-25 | 1074.26 |
| 2003-06-26 | 1087.39 |
| 2003-06-27 | 1078.49 |
| 2003-06-30 | 1074.19 |
| 2003-07-01 | 1088.65 |
| 2003-07-02 | 1097.03 |
| 2003-07-03 | 1088.35 |
| 2003-07-04 | . |
| 2003-07-07 | 1108.61 |
| 2003-07-08 | 1114.16 |
| 2003-07-09 | 1115.99 |
| 2003-07-10 | 1104.87 |
| 2003-07-11 | 1120.28 |
| 2003-07-14 | 1143.62 |
| 2003-07-15 | 1135.99 |
| 2003-07-16 | 1121.99 |
| 2003-07-17 | 1104.53 |
| 2003-07-18 | 1123.98 |
| 2003-07-21 | 1111.39 |
| 2003-07-22 | 1124.88 |
| 2003-07-23 | 1125.42 |
| 2003-07-24 | 1113.30 |
| 2003-07-25 | 1133.51 |
| 2003-07-28 | 1127.86 |
| 2003-07-29 | 1123.12 |
| 2003-07-30 | 1120.19 |
| 2003-07-31 | 1115.40 |
| 2003-08-01 | 1090.78 |
| 2003-08-04 | 1096.56 |
| 2003-08-05 | 1076.72 |
| 2003-08-06 | 1086.20 |
| 2003-08-07 | 1091.60 |
| 2003-08-08 | 1097.82 |
| 2003-08-11 | 1095.71 |
| 2003-08-12 | 1109.53 |
| 2003-08-13 | 1102.35 |
| 2003-08-14 | 1111.20 |
| 2003-08-15 | 1109.09 |
| 2003-08-18 | 1109.95 |
| 2003-08-19 | 1109.86 |
| 2003-08-20 | 1110.89 |
| 2003-08-21 | 1108.97 |
| 2003-08-22 | 1087.22 |
| 2003-08-25 | 1086.66 |
| 2003-08-26 | 1088.95 |
| 2003-08-27 | 1084.02 |
| 2003-08-28 | 1091.71 |
| 2003-08-29 | 1098.68 |
| 2003-09-01 | . |
| 2003-09-02 | 1111.98 |
| 2003-09-03 | 1114.51 |
| 2003-09-04 | 1109.63 |
| 2003-09-05 | 1106.99 |
| 2003-09-08 | 1113.91 |
| 2003-09-09 | 1107.26 |
| 2003-09-10 | 1086.89 |
| 2003-09-11 | 1092.63 |
| 2003-09-12 | 1097.50 |
| 2003-09-15 | 1098.38 |
| 2003-09-16 | 1109.18 |
| 2003-09-17 | 1110.52 |
| 2003-09-18 | 1139.25 |
| 2003-09-19 | 1140.56 |
| 2003-09-22 | 1126.52 |
| 2003-09-23 | 1134.44 |
| 2003-09-24 | 1120.96 |
| 2003-09-25 | 1114.59 |
| 2003-09-26 | 1110.08 |
| 2003-09-29 | 1120.03 |
| 2003-09-30 | 1109.49 |
| 2003-10-01 | 1140.31 |
| 2003-10-02 | 1139.17 |
| 2003-10-03 | 1143.16 |
| 2003-10-06 | 1152.88 |
| 2003-10-07 | 1161.71 |
| 2003-10-08 | 1157.73 |
| 2003-10-09 | 1164.26 |
| 2003-10-10 | 1164.63 |
| 2003-10-13 | 1182.00 |
| 2003-10-14 | 1187.12 |
| 2003-10-15 | 1181.51 |
| 2003-10-16 | 1184.43 |
| 2003-10-17 | 1174.78 |
| 2003-10-20 | 1174.43 |
| 2003-10-21 | 1173.74 |
| 2003-10-22 | 1161.97 |
| 2003-10-23 | 1172.59 |
| 2003-10-24 | 1169.77 |
| 2003-10-27 | 1157.16 |
| 2003-10-28 | 1168.85 |
| 2003-10-29 | 1174.54 |
| 2003-10-30 | 1179.84 |
| 2003-10-31 | 1183.08 |
| 2003-11-03 | 1196.47 |
| 2003-11-04 | 1194.88 |
| 2003-11-05 | 1195.44 |
| 2003-11-06 | 1203.51 |
| 2003-11-07 | 1193.65 |
| 2003-11-10 | 1189.35 |
| 2003-11-11 | 1187.06 |
| 2003-11-12 | 1192.90 |
| 2003-11-13 | 1191.06 |
| 2003-11-14 | 1178.29 |
| 2003-11-17 | 1174.97 |
| 2003-11-18 | 1161.63 |
| 2003-11-19 | 1167.74 |
| 2003-11-20 | 1162.51 |
| 2003-11-21 | 1170.98 |
| 2003-11-24 | 1182.38 |
| 2003-11-25 | 1189.51 |
| 2003-11-26 | 1193.49 |
| 2003-11-27 | . |
| 2003-11-28 | 1191.98 |
| 2003-12-01 | 1203.76 |
| 2003-12-02 | 1201.85 |
| 2003-12-03 | 1196.13 |
| 2003-12-04 | 1194.96 |
| 2003-12-05 | 1184.35 |
| 2003-12-08 | 1199.52 |
| 2003-12-09 | 1188.40 |
| 2003-12-10 | 1185.98 |
| 2003-12-11 | 1194.80 |
| 2003-12-12 | 1196.74 |
| 2003-12-15 | 1190.05 |
| 2003-12-16 | 1200.63 |
| 2003-12-17 | 1198.64 |
| 2003-12-18 | 1208.62 |
| 2003-12-19 | 1212.13 |
| 2003-12-22 | 1215.15 |
| 2003-12-23 | 1217.07 |
| 2003-12-24 | 1214.44 |
| 2003-12-25 | . |
| 2003-12-26 | 1216.10 |
| 2003-12-29 | 1227.91 |
| 2003-12-30 | 1231.80 |
| 2003-12-31 | 1232.38 |
| 2004-01-01 | . |
| 2004-01-02 | 1225.16 |
| 2004-01-05 | 1232.70 |
| 2004-01-06 | 1235.31 |
| 2004-01-07 | 1234.10 |
| 2004-01-08 | 1236.50 |
| 2004-01-09 | 1232.14 |
| 2004-01-12 | 1231.35 |
| 2004-01-13 | 1221.05 |
| 2004-01-14 | 1228.85 |
| 2004-01-15 | 1232.75 |
| 2004-01-16 | 1235.72 |
| 2004-01-19 | . |
| 2004-01-20 | 1235.69 |
| 2004-01-21 | 1251.58 |
| 2004-01-22 | 1249.91 |
| 2004-01-23 | 1246.03 |
| 2004-01-26 | 1262.27 |
| 2004-01-27 | 1252.30 |
| 2004-01-28 | 1233.75 |
| 2004-01-29 | 1238.81 |
| 2004-01-30 | 1239.82 |
| 2004-02-02 | 1240.72 |
| 2004-02-03 | 1238.46 |
| 2004-02-04 | 1232.72 |
| 2004-02-05 | 1228.89 |
| 2004-02-06 | 1247.74 |
| 2004-02-09 | 1242.60 |
| 2004-02-10 | 1244.34 |
| 2004-02-11 | 1258.18 |
| 2004-02-12 | 1254.04 |
| 2004-02-13 | 1252.50 |
| 2004-02-16 | . |
| 2004-02-17 | 1258.81 |
| 2004-02-18 | 1252.84 |
| 2004-02-19 | 1252.93 |
| 2004-02-20 | 1248.26 |
| 2004-02-23 | 1250.39 |
| 2004-02-24 | 1249.58 |
| 2004-02-25 | 1257.14 |
| 2004-02-26 | 1260.43 |
| 2004-02-27 | 1266.80 |
| 2004-03-01 | 1273.75 |
| 2004-03-02 | 1266.10 |
| 2004-03-03 | 1273.08 |
| 2004-03-04 | 1271.86 |
| 2004-03-05 | 1284.09 |
| 2004-03-08 | 1279.32 |
| 2004-03-09 | 1272.42 |
| 2004-03-10 | 1256.37 |
| 2004-03-11 | 1238.99 |
| 2004-03-12 | 1253.66 |
| 2004-03-15 | 1239.14 |
| 2004-03-16 | 1252.85 |
| 2004-03-17 | 1266.67 |
| 2004-03-18 | 1265.76 |
| 2004-03-19 | 1248.76 |
| 2004-03-22 | 1232.97 |
| 2004-03-23 | 1233.91 |
| 2004-03-24 | 1228.37 |
| 2004-03-25 | 1243.40 |
| 2004-03-26 | 1239.66 |
| 2004-03-29 | 1257.45 |
| 2004-03-30 | 1263.07 |
| 2004-03-31 | 1260.81 |
| 2004-04-01 | 1270.38 |
| 2004-04-02 | 1254.43 |
| 2004-04-05 | 1257.89 |
| 2004-04-06 | 1261.31 |
| 2004-04-07 | 1254.52 |
| 2004-04-08 | 1250.68 |
| 2004-04-09 | . |
| 2004-04-12 | 1257.30 |
| 2004-04-13 | 1231.52 |
| 2004-04-14 | 1215.17 |
| 2004-04-15 | 1204.74 |
| 2004-04-16 | 1217.65 |
| 2004-04-19 | 1214.65 |
| 2004-04-20 | 1200.67 |
| 2004-04-21 | 1203.29 |
| 2004-04-22 | 1220.03 |
| 2004-04-23 | 1215.27 |
| 2004-04-26 | 1212.58 |
| 2004-04-27 | 1217.14 |
| 2004-04-28 | 1199.83 |
| 2004-04-29 | 1199.12 |
| 2004-04-30 | 1199.29 |
| 2004-05-03 | 1209.84 |
| 2004-05-04 | 1216.61 |
| 2004-05-05 | 1219.37 |
| 2004-05-06 | 1203.44 |
| 2004-05-07 | 1176.72 |
| 2004-05-10 | 1157.22 |
| 2004-05-11 | 1164.40 |
| 2004-05-12 | 1179.15 |
| 2004-05-13 | 1181.75 |
| 2004-05-14 | 1182.93 |
| 2004-05-17 | 1170.76 |
| 2004-05-18 | 1182.78 |
| 2004-05-19 | 1181.97 |
| 2004-05-20 | 1188.42 |
| 2004-05-21 | 1194.13 |
| 2004-05-24 | 1197.80 |
| 2004-05-25 | 1216.49 |
| 2004-05-26 | 1225.67 |
| 2004-05-27 | 1225.47 |
| 2004-05-28 | 1225.93 |
| 2004-05-31 | . |
| 2004-06-01 | 1224.76 |
| 2004-06-02 | 1230.44 |
| 2004-06-03 | 1219.24 |
| 2004-06-04 | 1226.14 |
| 2004-06-07 | 1242.27 |
| 2004-06-08 | 1240.97 |
| 2004-06-09 | 1227.67 |
| 2004-06-10 | 1233.96 |
| 2004-06-11 | . |
| 2004-06-14 | 1215.29 |
| 2004-06-15 | 1223.97 |
| 2004-06-16 | 1221.88 |
| 2004-06-17 | 1221.32 |
| 2004-06-18 | 1226.74 |
| 2004-06-21 | 1222.11 |
| 2004-06-22 | 1223.65 |
| 2004-06-23 | 1230.74 |
| 2004-06-24 | 1229.72 |
| 2004-06-25 | 1219.75 |
| 2004-06-28 | 1220.82 |
| 2004-06-29 | 1215.88 |
| 2004-06-30 | 1220.27 |
| 2004-07-01 | 1209.90 |
| 2004-07-02 | 1213.68 |
| 2004-07-05 | . |
| 2004-07-06 | 1204.78 |
| 2004-07-07 | 1208.92 |
| 2004-07-08 | 1200.51 |
| 2004-07-09 | 1200.04 |
| 2004-07-12 | 1207.60 |
| 2004-07-13 | 1212.76 |
| 2004-07-14 | 1205.58 |
| 2004-07-15 | 1194.53 |
| 2004-07-16 | 1194.15 |
| 2004-07-19 | 1202.43 |
| 2004-07-20 | 1206.51 |
| 2004-07-21 | 1198.48 |
| 2004-07-22 | 1203.58 |
| 2004-07-23 | 1197.54 |
| 2004-07-26 | 1196.35 |
| 2004-07-27 | 1203.06 |
| 2004-07-28 | 1202.50 |
| 2004-07-29 | 1210.64 |
| 2004-07-30 | 1207.10 |
| 2004-08-02 | 1214.25 |
| 2004-08-03 | 1208.04 |
| 2004-08-04 | 1211.37 |
| 2004-08-05 | 1193.94 |
| 2004-08-06 | 1185.54 |
| 2004-08-09 | 1186.45 |
| 2004-08-10 | 1203.13 |
| 2004-08-11 | 1208.63 |
| 2004-08-12 | 1201.66 |
| 2004-08-13 | 1202.79 |
| 2004-08-16 | 1219.37 |
| 2004-08-17 | 1226.26 |
| 2004-08-18 | 1238.31 |
| 2004-08-19 | 1234.75 |
| 2004-08-20 | 1245.55 |
| 2004-08-23 | 1242.34 |
| 2004-08-24 | 1246.86 |
| 2004-08-25 | 1256.30 |
| 2004-08-26 | 1257.88 |
| 2004-08-27 | 1262.33 |
| 2004-08-30 | 1256.66 |
| 2004-08-31 | 1265.55 |
| 2004-09-01 | 1258.37 |
| 2004-09-02 | 1267.83 |
| 2004-09-03 | 1266.41 |
| 2004-09-06 | . |
| 2004-09-07 | 1277.25 |
| 2004-09-08 | 1266.47 |
| 2004-09-09 | 1268.23 |
| 2004-09-10 | 1273.57 |
| 2004-09-13 | 1271.11 |
| 2004-09-14 | 1271.97 |
| 2004-09-15 | 1266.81 |
| 2004-09-16 | 1274.96 |
| 2004-09-17 | 1275.58 |
| 2004-09-20 | 1258.17 |
| 2004-09-21 | 1265.17 |
| 2004-09-22 | 1247.46 |
| 2004-09-23 | 1234.43 |
| 2004-09-24 | 1242.99 |
| 2004-09-27 | 1234.81 |
| 2004-09-28 | 1244.48 |
| 2004-09-29 | 1248.61 |
| 2004-09-30 | 1247.32 |
| 2004-10-01 | 1266.21 |
| 2004-10-04 | 1265.30 |
| 2004-10-05 | 1263.90 |
| 2004-10-06 | 1272.93 |
| 2004-10-07 | 1270.45 |
| 2004-10-08 | 1269.20 |
| 2004-10-11 | 1272.72 |
| 2004-10-12 | 1272.41 |
| 2004-10-13 | 1260.43 |
| 2004-10-14 | 1243.73 |
| 2004-10-15 | 1258.80 |
| 2004-10-18 | 1264.32 |
| 2004-10-19 | 1246.32 |
| 2004-10-20 | 1234.48 |
| 2004-10-21 | 1235.38 |
| 2004-10-22 | 1225.22 |
| 2004-10-25 | 1224.18 |
| 2004-10-26 | 1241.15 |
| 2004-10-27 | 1255.99 |
| 2004-10-28 | 1265.07 |
| 2004-10-29 | 1269.60 |
| 2004-11-01 | 1270.80 |
| 2004-11-02 | 1274.01 |
| 2004-11-03 | 1287.21 |
| 2004-11-04 | 1310.18 |
| 2004-11-05 | 1306.24 |
| 2004-11-08 | 1305.22 |
| 2004-11-09 | 1303.32 |
| 2004-11-10 | 1304.89 |
| 2004-11-11 | 1316.88 |
| 2004-11-12 | 1329.37 |
| 2004-11-15 | 1325.82 |
| 2004-11-16 | 1311.57 |
| 2004-11-17 | 1312.45 |
| 2004-11-18 | 1305.43 |
| 2004-11-19 | 1288.13 |
| 2004-11-22 | 1296.51 |
| 2004-11-23 | 1299.25 |
| 2004-11-24 | 1302.64 |
| 2004-11-25 | . |
| 2004-11-26 | 1302.46 |
| 2004-11-29 | 1296.42 |
| 2004-11-30 | 1293.69 |
| 2004-12-01 | 1317.71 |
| 2004-12-02 | 1315.25 |
| 2004-12-03 | 1305.28 |
| 2004-12-06 | 1308.57 |
| 2004-12-07 | 1293.52 |
| 2004-12-08 | 1298.83 |
| 2004-12-09 | 1303.33 |
| 2004-12-10 | 1300.33 |
| 2004-12-13 | 1313.45 |
| 2004-12-14 | 1316.77 |
| 2004-12-15 | 1320.88 |
| 2004-12-16 | 1317.16 |
| 2004-12-17 | 1304.57 |
| 2004-12-20 | 1307.94 |
| 2004-12-21 | 1324.07 |
| 2004-12-22 | 1335.00 |
| 2004-12-23 | 1338.76 |
| 2004-12-24 | . |
| 2004-12-27 | 1332.28 |
| 2004-12-28 | 1339.18 |
| 2004-12-29 | 1334.72 |
| 2004-12-30 | 1335.07 |
| 2004-12-31 | 1335.94 |
| 2005-01-03 | 1328.83 |
| 2005-01-04 | 1316.99 |
| 2005-01-05 | 1316.36 |
| 2005-01-06 | 1320.30 |
| 2005-01-07 | 1311.27 |
| 2005-01-10 | 1311.79 |
| 2005-01-11 | 1307.46 |
| 2005-01-12 | 1302.02 |
| 2005-01-13 | 1288.36 |
| 2005-01-14 | 1289.95 |
| 2005-01-17 | . |
| 2005-01-18 | 1312.50 |
| 2005-01-19 | 1300.22 |
| 2005-01-20 | 1296.05 |
| 2005-01-21 | 1291.16 |
| 2005-01-24 | 1294.41 |
| 2005-01-25 | 1296.80 |
| 2005-01-26 | 1300.70 |
| 2005-01-27 | 1297.41 |
#2005-01-28|1294.52
#2005-01-31|1311.35
#2005-02-01|1322.83
#2005-02-02|1323.65
#2005-02-03|1319.26
#2005-02-04|1331.44
#2005-02-07|1333.32
#2005-02-08|1330.33
#2005-02-09|1318.88
#2005-02-10|1319.47
#2005-02-11|1323.50
#2005-02-14|1324.17
#2005-02-15|1325.43
#2005-02-16|1317.91
#2005-02-17|1306.02
#2005-02-18|1293.90
#2005-02-21| .
#2005-02-22|1274.77
#2005-02-23|1287.62
#2005-02-24|1293.14
#2005-02-25|1302.65
#2005-02-28|1293.72
#2005-03-01|1305.22
#2005-03-02|1301.37
#2005-03-03|1298.59
#2005-03-04|1315.21
#2005-03-07|1317.23
#2005-03-08|1313.19
#2005-03-09|1293.89
#2005-03-10|1299.58
#2005-03-11|1291.46
#2005-03-14|1301.38
#2005-03-15|1291.66
#2005-03-16|1279.13
#2005-03-17|1278.08
#2005-03-18|1272.67
#2005-03-21|1259.31
#2005-03-22|1236.11
#2005-03-23|1238.30
#2005-03-24|1234.89
#2005-03-25| .
#2005-03-28|1240.90
#2005-03-29|1234.13
#2005-03-30|1249.26
#2005-03-31|1250.36
#2005-04-01|1241.26
#2005-04-04|1243.23
#2005-04-05|1249.78
#2005-04-06|1258.11
#2005-04-07|1261.71
#2005-04-08|1253.85
#2005-04-11|1258.06
#2005-04-12|1274.58
#2005-04-13|1259.31
#2005-04-14|1243.04
#2005-04-15|1235.27
#2005-04-18|1250.50
#2005-04-19|1252.06
#2005-04-20|1235.68
#2005-04-21|1245.87
#2005-04-22|1245.57
#2005-04-25|1258.80
#2005-04-26|1251.89
#2005-04-27|1265.92
#2005-04-28|1254.43
#2005-04-29|1270.10
#2005-05-02|1274.77
#2005-05-03|1275.48
#2005-05-04|1292.20
#2005-05-05|1286.25
#2005-05-06|1274.95
#2005-05-09|1284.27
#2005-05-10|1270.38
#2005-05-11|1277.34
#2005-05-12|1266.84
#2005-05-13|1257.70
#2005-05-16|1279.04
#2005-05-17|1287.99
#2005-05-18|1306.48
#2005-05-19|1306.13
#2005-05-20|1303.03
#2005-05-23|1300.37
#2005-05-24|1297.50
#2005-05-25|1292.54
#2005-05-26|1296.16
#2005-05-27|1293.94
#2005-05-30| .
#2005-05-31|1287.96
#2005-06-01|1300.39
#2005-06-02|1298.09
#2005-06-03|1289.02
#2005-06-06|1290.89
#2005-06-07|1287.65
#2005-06-08|1289.62
#2005-06-09|1289.01
#2005-06-10|1286.82
#2005-06-13|1286.75
#2005-06-14|1287.35
#2005-06-15|1295.17
#2005-06-16|1298.44
#2005-06-17|1303.98
#2005-06-20|1302.92
#2005-06-21|1303.27
#2005-06-22|1307.08
#2005-06-23|1291.69
#2005-06-24|1290.12
#2005-06-27|1286.82
#2005-06-28|1299.50
#2005-06-29|1301.78
#2005-06-30|1283.97
#2005-07-01|1281.60
#2005-07-04| .
#2005-07-05|1288.72
#2005-07-06|1277.83
#2005-07-07|1277.68
#2005-07-08|1291.65
#2005-07-11|1294.13
#2005-07-12|1298.07
#2005-07-13|1303.64
#2005-07-14|1311.80
#2005-07-15|1314.95
#2005-07-18|1295.40
#2005-07-19|1290.59
#2005-07-20|1296.27
#2005-07-21|1290.24
#2005-07-22|1297.06
#2005-07-25|1294.07
#2005-07-26|1295.75
#2005-07-27|1290.82
#2005-07-28|1291.53
#2005-07-29|1279.36
#2005-08-01|1282.19
#2005-08-02|1289.87
#2005-08-03|1290.37
#2005-08-04|1282.40
#2005-08-05|1269.44
#2005-08-08|1264.43
#2005-08-09|1269.21
#2005-08-10|1265.04
#2005-08-11|1269.58
#2005-08-12|1266.73
#2005-08-15|1276.00
#2005-08-16|1273.51
#2005-08-17|1273.17
#2005-08-18|1275.81
#2005-08-19|1276.34
#2005-08-22|1279.45
#2005-08-23|1268.25
#2005-08-24|1255.57
#2005-08-25|1259.32
#2005-08-26|1246.87
#2005-08-29|1257.09
#2005-08-30|1248.35
#2005-08-31|1260.41
#2005-09-01|1264.90
#2005-09-02|1262.38
#2005-09-05| .
#2005-09-06|1275.64
#2005-09-07|1276.34
#2005-09-08|1268.80
#2005-09-09|1272.82
#2005-09-12|1270.34
#2005-09-13|1262.92
#2005-09-14|1259.44
#2005-09-15|1257.01
#2005-09-16|1278.31
#2005-09-19|1267.23
#2005-09-20|1259.51
#2005-09-21|1241.70
#2005-09-22|1247.03
#2005-09-23|1248.26
#2005-09-26|1241.79
#2005-09-27|1241.02
#2005-09-28|1235.07
#2005-09-29|1250.51
#2005-09-30|1243.70
#2005-10-03|1244.33
#2005-10-04|1231.87
#2005-10-05|1226.67
#2005-10-06|1231.48
#2005-10-07|1233.96
#2005-10-10|1224.73
#2005-10-11|1216.40
#2005-10-12|1214.65
#2005-10-13|1223.22
#2005-10-14|1236.06
#2005-10-17|1233.33
#2005-10-18|1224.58
#2005-10-19|1247.79
#2005-10-20|1240.73
#2005-10-21|1246.07
#2005-10-24|1267.21
#2005-10-25|1262.14
#2005-10-26|1266.99
#2005-10-27|1263.13
#2005-10-28|1284.74
#2005-10-31|1285.91
#2005-11-01|1281.21
#2005-11-02|1289.89
#2005-11-03|1286.75
#2005-11-04|1293.29
#2005-11-07|1306.19
#2005-11-08|1302.94
#2005-11-09|1310.43
#2005-11-10|1334.45
#2005-11-11|1340.27
#2005-11-14|1338.54
#2005-11-15|1325.12
#2005-11-16|1320.18
#2005-11-17|1333.60
#2005-11-18|1339.59
#2005-11-21|1345.88
#2005-11-22|1356.27
#2005-11-23|1367.71
#2005-11-24| .
#2005-11-25|1371.23
#2005-11-28|1365.61
#2005-11-29|1364.89
#2005-11-30|1346.29
#2005-12-01|1353.85
#2005-12-02|1356.19
#2005-12-05|1356.26
#2005-12-06|1355.16
#2005-12-07|1343.61
#2005-12-08|1340.37
#2005-12-09|1351.11
#2005-12-12|1345.89
#2005-12-13|1363.26
#2005-12-14|1371.22
#2005-12-15|1364.70
#2005-12-16|1370.58
#2005-12-19|1360.63
#2005-12-20|1361.36
#2005-12-21|1365.04
#2005-12-22|1369.75
#2005-12-23|1371.25
#2005-12-26| .
#2005-12-27|1360.34
#2005-12-28|1355.03
#2005-12-29|1351.76
#2005-12-30|1347.06
#2006-01-02| .
#2006-01-03|1368.10
#2006-01-04|1360.72
#2006-01-05|1364.08
#2006-01-06|1367.58
#2006-01-09|1369.89
#2006-01-10|1367.88
#2006-01-11|1369.79
#2006-01-12|1359.76
#2006-01-13|1362.82
#2006-01-16| .
#2006-01-17|1350.73
#2006-01-18|1349.73
#2006-01-19|1339.06
#2006-01-20|1304.62
#2006-01-23|1309.24
#2006-01-24|1312.69
#2006-01-25|1319.62
#2006-01-26|1340.55
#2006-01-27|1341.59
#2006-01-30|1337.67
#2006-01-31|1333.78
#2006-02-01|1331.54
#2006-02-02|1318.95
#2006-02-03|1311.44
#2006-02-06|1313.62
#2006-02-07|1310.41
#2006-02-08|1319.57
#2006-02-09|1323.87
#2006-02-10|1330.66
#2006-02-13|1325.35
#2006-02-14|1341.84
#2006-02-15|1348.93
#2006-02-16|1359.27
#2006-02-17|1355.92
#2006-02-20| .
#2006-02-21|1351.62
#2006-02-22|1376.06
#2006-02-23|1373.08
#2006-02-24|1379.26
#2006-02-27|1380.15
#2006-02-28|1368.44
#2006-03-01|1375.52
#2006-03-02|1365.36
#2006-03-03|1360.99
#2006-03-06|1357.47
#2006-03-07|1365.80
#2006-03-08|1369.38
#2006-03-09|1360.09
#2006-03-10|1370.46
#2006-03-13|1374.85
#2006-03-14|1387.96
#2006-03-15|1389.57
#2006-03-16|1394.68
#2006-03-17|1398.83
#2006-03-20|1399.41
#2006-03-21|1391.80
#2006-03-22|1403.64
#2006-03-23|1398.79
#2006-03-24|1399.34
#2006-03-27|1398.11
#2006-03-28|1385.28
#2006-03-29|1386.88
#2006-03-30|1379.26
#2006-03-31|1379.78
#2006-04-03|1383.75
#2006-04-04|1398.50
#2006-04-05|1403.20
#2006-04-06|1396.53
#2006-04-07|1386.29
#2006-04-10|1388.76
#2006-04-11|1380.48
#2006-04-12|1382.36
#2006-04-13|1388.60
#2006-04-14| .
#2006-04-17|1386.32
#2006-04-18|1406.52
#2006-04-19|1401.97
#2006-04-20|1403.58
#2006-04-21|1401.82
#2006-04-24|1401.84
#2006-04-25|1395.48
#2006-04-26|1406.21
#2006-04-27|1435.89
#2006-04-28|1468.06
#2006-05-01|1448.75
#2006-05-02|1454.56
#2006-05-03|1453.18
#2006-05-04|1458.81
#2006-05-05|1478.14
#2006-05-08|1467.36
#2006-05-09|1466.78
#2006-05-10|1465.84
#2006-05-11|1449.21
#2006-05-12|1436.41
#2006-05-15|1446.62
#2006-05-16|1445.41
#2006-05-17|1420.31
#2006-05-18|1407.71
#2006-05-19|1413.21
#2006-05-22|1416.05
#2006-05-23|1408.96
#2006-05-24|1412.54
#2006-05-25|1422.04
#2006-05-26|1430.95
#2006-05-29| .
#2006-05-30|1412.53
#2006-05-31|1419.46
#2006-06-01|1439.38
#2006-06-02|1448.01
#2006-06-05|1428.04
#2006-06-06|1425.91
#2006-06-07|1433.13
#2006-06-08|1440.01
#2006-06-09|1435.16
#2006-06-12|1424.76
#2006-06-13|1396.47
#2006-06-14|1380.89
#2006-06-15|1406.04
#2006-06-16|1396.18
#2006-06-19|1386.89
#2006-06-20|1390.33
#2006-06-21|1398.34
#2006-06-22|1395.34
#2006-06-23|1383.13
#2006-06-26|1394.65
#2006-06-27|1382.70
#2006-06-28|1392.56
#2006-06-29|1420.31
#2006-06-30|1408.67
#2006-07-03|1424.80
#2006-07-04| .
#2006-07-05|1415.16
#2006-07-06|1420.92
#2006-07-07|1418.13
#2006-07-10|1424.77
#2006-07-11|1429.78
#2006-07-12|1412.69
#2006-07-13|1394.59
#2006-07-14|1394.39
#2006-07-17|1392.50
#2006-07-18|1395.86
#2006-07-19|1436.33
#2006-07-20|1431.18
#2006-07-21|1430.22
#2006-07-24|1443.48
#2006-07-25|1445.59
#2006-07-26|1447.17
#2006-07-27|1438.98
#2006-07-28|1467.18
#2006-07-31|1463.03
#2006-08-01|1464.93
#2006-08-02|1469.49
#2006-08-03|1476.05
#2006-08-04|1481.38
#2006-08-07|1477.07
#2006-08-08|1470.21
#2006-08-09|1452.79
#2006-08-10|1452.96
#2006-08-11|1447.69
#2006-08-14|1445.78
#2006-08-15|1469.30
#2006-08-16|1475.85
#2006-08-17|1475.07
#2006-08-18|1477.64
#2006-08-21|1472.65
#2006-08-22|1472.19
#2006-08-23|1470.99
#2006-08-24|1476.67
#2006-08-25|1467.78
#2006-08-28|1476.47
#2006-08-29|1473.48
#2006-08-30|1473.01
#2006-08-31|1469.92
#2006-09-01|1473.13
#2006-09-04| .
#2006-09-05|1475.49
#2006-09-06|1474.14
#2006-09-07|1459.99
#2006-09-08|1465.49
#2006-09-11|1463.62
#2006-09-12|1476.74
#2006-09-13|1483.29
#2006-09-14|1485.56
#2006-09-15|1489.26
#2006-09-18|1488.90
#2006-09-19|1492.40
#2006-09-20|1503.78
#2006-09-21|1495.44
#2006-09-22|1493.68
#2006-09-25|1506.27
#2006-09-26|1511.40
#2006-09-27|1506.52
#2006-09-28|1511.02
#2006-09-29|1506.31
#2006-10-02|1502.49
#2006-10-03|1517.93
#2006-10-04|1531.33
#2006-10-05|1529.41
#2006-10-06|1523.90
#2006-10-09|1529.27
#2006-10-10|1528.29
#2006-10-11|1525.51
#2006-10-12|1530.15
#2006-10-13|1532.09
#2006-10-16|1520.22
#2006-10-17|1520.56
#2006-10-18|1519.61
#2006-10-19|1509.91
#2006-10-20|1510.66
#2006-10-23|1519.83
#2006-10-24|1515.75
#2006-10-25|1522.03
#2006-10-26|1526.93
#2006-10-27|1515.92
#2006-10-30|1518.90
#2006-10-31|1519.14
#2006-11-01|1510.48
#2006-11-02|1506.02
#2006-11-03|1504.15
#2006-11-06|1521.87
#2006-11-07|1526.25
#2006-11-08|1531.56
#2006-11-09|1527.07
#2006-11-10|1531.45
#2006-11-13|1530.37
#2006-11-14|1535.63
#2006-11-15|1528.52
#2006-11-16|1537.62
#2006-11-17|1535.79
#2006-11-20|1537.10
#2006-11-21|1529.70
#2006-11-22|1529.30
#2006-11-23| .
#2006-11-24|1523.20
#2006-11-27|1507.10
#2006-11-28|1504.65
#2006-11-29|1516.60
#2006-11-30|1510.48
#2006-12-01|1506.02
#2006-12-04|1519.43
#2006-12-05|1526.21
#2006-12-06|1525.92
#2006-12-07|1522.34
#2006-12-08|1524.99
#2006-12-11|1541.43
#2006-12-12|1542.32
#2006-12-13|1547.61
#2006-12-14|1558.80
#2006-12-15|1568.93
#2006-12-18|1579.31
#2006-12-19|1579.08
#2006-12-20|1580.33
#2006-12-21|1578.52
#2006-12-22|1572.29
#2006-12-25| .
#2006-12-26|1583.46
#2006-12-27|1598.09
#2006-12-28|1591.95
#2006-12-29|1580.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1581.34
#2007-01-04|1582.49
#2007-01-05|1567.93
#2007-01-08|1571.05
#2007-01-09|1567.94
#2007-01-10|1567.92
#2007-01-11|1568.56
#2007-01-12|1569.70
#2007-01-15| .
#2007-01-16|1575.98
#2007-01-17|1570.29
#2007-01-18|1570.46
#2007-01-19|1571.87
#2007-01-22|1574.06
#2007-01-23|1574.16
#2007-01-24|1582.69
#2007-01-25|1565.46
#2007-01-26|1567.76
#2007-01-29|1559.41
#2007-01-30|1569.19
#2007-01-31|1583.86
#2007-02-01|1588.17
#2007-02-02|1589.22
#2007-02-05|1591.56
#2007-02-06|1598.69
#2007-02-07|1602.52
#2007-02-08|1595.29
#2007-02-09|1583.04
#2007-02-12|1586.84
#2007-02-13|1599.33
#2007-02-14|1608.39
#2007-02-15|1607.71
#2007-02-16|1610.90
#2007-02-19| .
#2007-02-20|1616.40
#2007-02-21|1613.02
#2007-02-22|1611.29
#2007-02-23|1598.87
#2007-02-26|1588.56
#2007-02-27|1536.35
#2007-02-28|1541.32
#2007-03-01|1540.79
#2007-03-02|1523.76
#2007-03-05|1503.17
#2007-03-06|1533.75
#2007-03-07|1522.70
#2007-03-08|1533.10
#2007-03-09|1534.14
#2007-03-12|1534.85
#2007-03-13|1486.71
#2007-03-14|1496.63
#2007-03-15|1513.68
#2007-03-16|1504.34
#2007-03-19|1520.26
#2007-03-20|1532.33
#2007-03-21|1568.04
#2007-03-22|1557.05
#2007-03-23|1557.71
#2007-03-26|1554.07
#2007-03-27|1545.06
#2007-03-28|1527.58
#2007-03-29|1540.21
#2007-03-30|1535.59
#2007-04-02|1517.75
#2007-04-03|1535.24
#2007-04-04|1531.69
#2007-04-05|1534.87
#2007-04-06| .
#2007-04-09|1531.87
#2007-04-10|1539.90
#2007-04-11|1526.33
#2007-04-12|1524.08
#2007-04-13|1529.08
#2007-04-16|1558.81
#2007-04-17|1555.99
#2007-04-18|1577.67
#2007-04-19|1573.43
#2007-04-20|1581.41
#2007-04-23|1569.67
#2007-04-24|1563.53
#2007-04-25|1583.62
#2007-04-26|1579.22
#2007-04-27|1576.00
#2007-04-30|1570.79
#2007-05-01|1576.10
#2007-05-02|1579.52
#2007-05-03|1585.84
#2007-05-04|1589.11
#2007-05-07|1592.20
#2007-05-08|1587.70
#2007-05-09|1598.52
#2007-05-10|1571.91
#2007-05-11|1579.01
#2007-05-14|1570.63
#2007-05-15|1571.95
#2007-05-16|1598.06
#2007-05-17|1594.82
#2007-05-18|1598.69
#2007-05-21|1596.19
#2007-05-22|1596.14
#2007-05-23|1592.25
#2007-05-24|1583.41
#2007-05-25|1586.60
#2007-05-28| .
#2007-05-29|1585.38
#2007-05-30|1590.92
#2007-05-31|1583.46
#2007-06-01|1589.44
#2007-06-04|1583.72
#2007-06-05|1573.31
#2007-06-06|1558.70
#2007-06-07|1537.95
#2007-06-08|1555.03
#2007-06-11|1558.90
#2007-06-12|1538.15
#2007-06-13|1564.83
#2007-06-14|1562.08
#2007-06-15|1568.83
#2007-06-18|1568.19
#2007-06-19|1577.55
#2007-06-20|1552.64
#2007-06-21|1553.86
#2007-06-22|1524.18
#2007-06-25|1517.02
#2007-06-26|1514.12
#2007-06-27|1527.25
#2007-06-28|1524.53
#2007-06-29|1513.17
#2007-07-02|1530.42
#2007-07-03|1537.95
#2007-07-04| .
#2007-07-05|1528.27
#2007-07-06|1529.68
#2007-07-09|1521.42
#2007-07-10|1496.85
#2007-07-11|1506.95
#2007-07-12|1545.06
#2007-07-13|1546.45
#2007-07-16|1542.47
#2007-07-17|1546.32
#2007-07-18|1524.80
#2007-07-19|1517.71
#2007-07-20|1491.66
#2007-07-23|1486.47
#2007-07-24|1445.96
#2007-07-25|1456.57
#2007-07-26|1422.76
#2007-07-27|1414.27
#2007-07-30|1432.45
#2007-07-31|1409.65
#2007-08-01|1418.90
#2007-08-02|1426.13
#2007-08-03|1378.35
#2007-08-06|1444.87
#2007-08-07|1455.27
#2007-08-08|1481.71
#2007-08-09|1423.94
#2007-08-10|1428.99
#2007-08-13|1415.56
#2007-08-14|1393.36
#2007-08-15|1389.77
#2007-08-16|1453.69
#2007-08-17|1503.64
#2007-08-20|1489.46
#2007-08-21|1492.11
#2007-08-22|1495.66
#2007-08-23|1488.79
#2007-08-24|1494.37
#2007-08-27|1472.82
#2007-08-28|1429.76
#2007-08-29|1454.45
#2007-08-30|1440.08
#2007-08-31|1458.67
#2007-09-03| .
#2007-09-04|1470.18
#2007-09-05|1442.44
#2007-09-06|1440.20
#2007-09-07|1422.25
#2007-09-10|1418.69
#2007-09-11|1440.99
#2007-09-12|1436.51
#2007-09-13|1455.05
#2007-09-14|1458.64
#2007-09-17|1450.30
#2007-09-18|1514.13
#2007-09-19|1514.62
#2007-09-20|1490.04
#2007-09-21|1491.22
#2007-09-24|1469.23
#2007-09-25|1463.25
#2007-09-26|1464.79
#2007-09-27|1472.40
#2007-09-28|1461.22
#2007-10-01|1489.32
#2007-10-02|1501.58
#2007-10-03|1505.92
#2007-10-04|1510.19
#2007-10-05|1522.83
#2007-10-08|1511.42
#2007-10-09|1514.06
#2007-10-10|1497.98
#2007-10-11|1501.02
#2007-10-12|1491.01
#2007-10-15|1467.25
#2007-10-16|1427.99
#2007-10-17|1428.60
#2007-10-18|1406.73
#2007-10-19|1371.71
#2007-10-22|1381.97
#2007-10-23|1384.68
#2007-10-24|1376.29
#2007-10-25|1368.28
#2007-10-26|1404.45
#2007-10-29|1397.83
#2007-10-30|1392.46
#2007-10-31|1397.73
#2007-11-01|1321.36
#2007-11-02|1300.50
#2007-11-05|1278.35
#2007-11-06|1299.03
#2007-11-07|1233.92
#2007-11-08|1243.10
#2007-11-09|1251.13
#2007-11-12|1260.85
#2007-11-13|1329.50
#2007-11-14|1314.75
#2007-11-15|1266.47
#2007-11-16|1252.19
#2007-11-19|1211.85
#2007-11-20|1206.33
#2007-11-21|1189.61
#2007-11-22| .
#2007-11-23|1227.37
#2007-11-26|1180.73
#2007-11-27|1206.03
#2007-11-28|1265.05
#2007-11-29|1256.89
#2007-11-30|1301.48
#2007-12-03|1287.92
#2007-12-04|1267.71
#2007-12-05|1294.63
#2007-12-06|1319.12
#2007-12-07|1304.20
#2007-12-10|1337.63
#2007-12-11|1274.94
#2007-12-12|1248.00
#2007-12-13|1238.45
#2007-12-14|1215.34
#2007-12-17|1207.10
#2007-12-18|1203.26
#2007-12-19|1200.74
#2007-12-20|1191.08
#2007-12-21|1212.23
#2007-12-24|1228.96
#2007-12-25| .
#2007-12-26|1223.51
#2007-12-27|1194.36
#2007-12-28|1186.80
#2007-12-31|1191.21
#2008-01-01| .
#2008-01-02|1162.16
#2008-01-03|1151.38
#2008-01-04|1120.46
#2008-01-07|1126.10
#2008-01-08|1082.67
#2008-01-09|1099.65
#2008-01-10|1124.68
#2008-01-11|1125.25
#2008-01-14|1133.03
#2008-01-15|1083.64
#2008-01-16|1106.31
#2008-01-17|1056.97
#2008-01-18|1037.53
#2008-01-21| .
#2008-01-22|1069.79
#2008-01-23|1164.24
#2008-01-24|1178.43
#2008-01-25|1158.17
#2008-01-28|1202.31
#2008-01-29|1226.84
#2008-01-30|1222.82
#2008-01-31|1258.82
#2008-02-01|1281.88
#2008-02-04|1234.74
#2008-02-05|1183.36
#2008-02-06|1180.93
#2008-02-07|1201.30
#2008-02-08|1171.84
#2008-02-11|1163.69
#2008-02-12|1179.33
#2008-02-13|1189.66
#2008-02-14|1159.64
#2008-02-15|1166.05
#2008-02-18| .
#2008-02-19|1157.72
#2008-02-20|1172.15
#2008-02-21|1155.52
#2008-02-22|1174.22
#2008-02-25|1179.31
#2008-02-26|1178.21
#2008-02-27|1188.37
#2008-02-28|1147.30
#2008-02-29|1099.75
#2008-03-03|1083.64
#2008-03-04|1069.17
#2008-03-05|1059.88
#2008-03-06|1023.13
#2008-03-07|1027.21
#2008-03-10| 999.65
#2008-03-11|1082.56
#2008-03-12|1057.95
#2008-03-13|1057.24
#2008-03-14|1015.73
#2008-03-17|1021.31
#2008-03-18|1095.76
#2008-03-19|1082.08
#2008-03-20|1163.74
#2008-03-21| .
#2008-03-24|1173.44
#2008-03-25|1162.70
#2008-03-26|1116.71
#2008-03-27|1092.56
#2008-03-28|1068.05
#2008-03-31|1073.16
#2008-04-01|1157.88
#2008-04-02|1147.56
#2008-04-03|1151.22
#2008-04-04|1130.56
#2008-04-07|1137.47
#2008-04-08|1112.51
#2008-04-09|1096.00
#2008-04-10|1092.95
#2008-04-11|1073.81
#2008-04-14|1032.41
#2008-04-15|1047.66
#2008-04-16|1088.62
#2008-04-17|1105.08
#2008-04-18|1130.69
#2008-04-21|1104.85
#2008-04-22|1105.63
#2008-04-23|1094.56
#2008-04-24|1135.93
#2008-04-25|1160.93
#2008-04-28|1158.96
#2008-04-29|1149.41
#2008-04-30|1139.08
#2008-05-01|1186.36
#2008-05-02|1186.40
#2008-05-05|1170.86
#2008-05-06|1176.81
#2008-05-07|1134.60
#2008-05-08|1119.11
#2008-05-09|1111.06
#2008-05-12|1130.18
#2008-05-13|1106.11
#2008-05-14|1112.42
#2008-05-15|1125.76
#2008-05-16|1104.72
#2008-05-19|1098.16
#2008-05-20|1069.46
#2008-05-21|1043.17
#2008-05-22|1056.07
#2008-05-23|1035.60
#2008-05-26| .
#2008-05-27|1045.40
#2008-05-28|1033.80
#2008-05-29|1052.46
#2008-05-30|1039.34
#2008-06-02|1022.47
#2008-06-03|1010.58
#2008-06-04| 997.13
#2008-06-05|1007.09
#2008-06-06| 956.19
#2008-06-09| 924.04
#2008-06-10| 939.39
#2008-06-11| 908.25
#2008-06-12| 924.75
#2008-06-13| 932.32
#2008-06-16| 945.99
#2008-06-17| 915.79
#2008-06-18| 897.51
#2008-06-19| 897.72
#2008-06-20| 878.29
#2008-06-23| 851.83
#2008-06-24| 874.49
#2008-06-25| 877.33
#2008-06-26| 837.66
#2008-06-27| 822.89
#2008-06-30| 803.94
#2008-07-01| 814.69
#2008-07-02| 799.26
#2008-07-03| 795.18
#2008-07-04| .
#2008-07-07| 767.83
#2008-07-08| 821.65
#2008-07-09| 777.72
#2008-07-10| 776.19
#2008-07-11| 756.53
#2008-07-14| 701.43
#2008-07-15| 672.03
#2008-07-16| 798.20
#2008-07-17| 881.98
#2008-07-18| 893.78
#2008-07-21| 890.36
#2008-07-22| 976.04
#2008-07-23| 993.84
#2008-07-24| 922.77
#2008-07-25| 912.28
#2008-07-28| 869.19
#2008-07-29| 951.00
#2008-07-30| 977.41
#2008-07-31| 962.33
#2008-08-01| 976.83
#2008-08-04| 961.52
#2008-08-05|1006.61
#2008-08-06| 997.04
#2008-08-07| 948.08
#2008-08-08| 982.02
#2008-08-11|1011.09
#2008-08-12| 946.58
#2008-08-13| 907.08
#2008-08-14| 934.69
#2008-08-15| 945.10
#2008-08-18| 910.57
#2008-08-19| 879.82
#2008-08-20| 904.98
#2008-08-21| 894.94
#2008-08-22| 924.83
#2008-08-25| 892.91
#2008-08-26| 899.14
#2008-08-27| 913.89
#2008-08-28| 959.05
#2008-08-29| 955.47
#2008-09-01| .
#2008-09-02| 980.81
#2008-09-03| 996.78
#2008-09-04| 944.20
#2008-09-05| 988.76
#2008-09-08|1051.95
#2008-09-09| 987.05
#2008-09-10| 978.52
#2008-09-11|1008.41
#2008-09-12|1015.13
#2008-09-15| 901.31
#2008-09-16| 975.64
#2008-09-17| 896.42
#2008-09-18|1024.77
#2008-09-19|1171.19
#2008-09-22|1050.88
#2008-09-23|1029.78
#2008-09-24|1018.85
#2008-09-25|1046.75
#2008-09-26|1097.02
#2008-09-29| 910.72
#2008-09-30|1038.78
#2008-10-01|1099.73
#2008-10-02|1076.20
#2008-10-03|1019.72
#2008-10-06| 977.64
#2008-10-07| 853.60
#2008-10-08| 834.40
#2008-10-09| 743.30
#2008-10-10| 808.25
#2008-10-13| 851.16
#2008-10-14| 917.80
#2008-10-15| 861.87
#2008-10-16| 882.32
#2008-10-17| 848.42
#2008-10-20| 865.88
#2008-10-21| 852.09
#2008-10-22| 804.50
#2008-10-23| 803.57
#2008-10-24| 772.12
#2008-10-27| 758.71
#2008-10-28| 846.22
#2008-10-29| 809.59
#2008-10-30| 822.66
#2008-10-31| 870.75
#2008-11-03| 868.67
#2008-11-04| 906.71
#2008-11-05| 824.31
#2008-11-06| 774.71
#2008-11-07| 781.28
#2008-11-10| 756.89
#2008-11-11| 743.25
#2008-11-12| 696.00
#2008-11-13| 734.88
#2008-11-14| 702.77
#2008-11-17| 670.21
#2008-11-18| 660.51
#2008-11-19| 582.65
#2008-11-20| 512.86
#2008-11-21| 506.04
#2008-11-24| 607.70
#2008-11-25| 628.07
#2008-11-26| 658.35
#2008-11-27| .
#2008-11-28| 682.75
#2008-12-01| 560.42
#2008-12-02| 612.36
#2008-12-03| 652.07
#2008-12-04| 642.12
#2008-12-05| 687.63
#2008-12-08| 741.92
#2008-12-09| 701.67
#2008-12-10| 689.20
#2008-12-11| 621.40
#2008-12-12| 637.21
#2008-12-15| 607.30
#2008-12-16| 673.47
#2008-12-17| 661.15
#2008-12-18| 639.52
#2008-12-19| 633.38
#2008-12-22| 612.22
#2008-12-23| 597.01
#2008-12-24| 614.38
#2008-12-25| .
#2008-12-26| 613.41
#2008-12-29| 608.62
#2008-12-30| 629.23
#2008-12-31| 646.32
#2009-01-01| .
#2009-01-02| 655.08
#2009-01-05| 625.16
#2009-01-06| 630.88
#2009-01-07| 599.60
#2009-01-08| 593.91
#2009-01-09| 570.87
#2009-01-12| 534.54
#2009-01-13| 544.27
#2009-01-14| 514.99
#2009-01-15| 465.98
#2009-01-16| 438.42
#2009-01-19| .
#2009-01-20| 348.72
#2009-01-21| 412.65
#2009-01-22| 388.33
#2009-01-23| 406.71
#2009-01-26| 396.88
#2009-01-27| 412.21
#2009-01-28| 474.73
#2009-01-29| 435.86
#2009-01-30| 427.88
#2009-02-02| 424.62
#2009-02-03| 402.21
#2009-02-04| 393.71
#2009-02-05| 395.37
#2009-02-06| 448.07
#2009-02-09| 454.92
#2009-02-10| 396.51
#2009-02-11| 421.44
#2009-02-12| 410.84
#2009-02-13| 387.28
#2009-02-16| .
#2009-02-17| 344.90
#2009-02-18| 338.62
#2009-02-19| 316.31
#2009-02-20| 304.25
#2009-02-23| 306.03
#2009-02-24| 344.74
#2009-02-25| 354.78
#2009-02-26| 374.45
#2009-02-27| 340.06
#2009-03-02| 314.89
#2009-03-03| 309.84
#2009-03-04| 290.48
#2009-03-05| 252.24
#2009-03-06| 250.04
#2009-03-09| 266.01
#2009-03-10| 316.30
#2009-03-11| 325.29
#2009-03-12| 367.77
#2009-03-13| 368.03
#2009-03-16| 368.38
#2009-03-17| 391.80
#2009-03-18| 438.72
#2009-03-19| 399.20
#2009-03-20| 374.15
#2009-03-23| 452.77
#2009-03-24| 418.09
#2009-03-25| 441.34
#2009-03-26| 441.89
#2009-03-27| 422.85
#2009-03-30| 376.68
#2009-03-31| 404.07
#2009-04-01| 419.41
#2009-04-02| 428.64
#2009-04-03| 447.50
#2009-04-06| 428.92
#2009-04-07| 416.24
#2009-04-08| 413.10
#2009-04-09| 506.86
#2009-04-10| .
#2009-04-13| 534.82
#2009-04-14| 493.36
#2009-04-15| 519.92
#2009-04-16| 525.17
#2009-04-17| 536.10
#2009-04-20| 456.12
#2009-04-21| 500.37
#2009-04-22| 481.47
#2009-04-23| 506.47
#2009-04-24| 521.36
#2009-04-27| 503.66
#2009-04-28| 489.75
#2009-04-29| 512.46
#2009-04-30| 503.28
#2009-05-01| 492.31
#2009-05-04| 565.82
#2009-05-05| 556.41
#2009-05-06| 617.49
#2009-05-07| 591.28
#2009-05-08| 647.83
#2009-05-11| 600.96
#2009-05-12| 581.81
#2009-05-13| 548.82
#2009-05-14| 571.18
#2009-05-15| 554.56
#2009-05-18| 596.09
#2009-05-19| 573.36
#2009-05-20| 558.67
#2009-05-21| 559.02
#2009-05-22| 548.24
#2009-05-25| .
#2009-05-26| 572.76
#2009-05-27| 547.96
#2009-05-28| 569.41
#2009-05-29| 578.49
#2009-06-01| 572.31
#2009-06-02| 556.19
#2009-06-03| 548.41
#2009-06-04| 573.14
#2009-06-05| 561.98
#2009-06-08| 573.18
#2009-06-09| 574.80
#2009-06-10| 566.45
#2009-06-11| 577.99
#2009-06-12| 587.51
#2009-06-15| 569.94
#2009-06-16| 558.25
#2009-06-17| 539.75
#2009-06-18| 558.01
#2009-06-19| 569.29
#2009-06-22| 532.03
#2009-06-23| 540.80
#2009-06-24| 544.53
#2009-06-25| 553.61
#2009-06-26| 558.63
#2009-06-29| 568.01
#2009-06-30| 561.90
#2009-07-01| 557.42
#2009-07-02| 537.08
#2009-07-03| .
#2009-07-06| 535.05
#2009-07-07| 535.62
#2009-07-08| 527.35
#2009-07-09| 536.52
#2009-07-10| 526.05
#2009-07-13| 565.79
#2009-07-14| 561.85
#2009-07-15| 584.80
#2009-07-16| 579.64
#2009-07-17| 576.20
#2009-07-20| 573.71
#2009-07-21| 567.17
#2009-07-22| 565.78
#2009-07-23| 578.68
#2009-07-24| 571.75
#2009-07-27| 585.98
#2009-07-28| 591.02
#2009-07-29| 590.78
#2009-07-30| 605.31
#2009-07-31| 612.78
#2009-08-03| 632.14
#2009-08-04| 646.76
#2009-08-05| 677.25
#2009-08-06| 672.24
#2009-08-07| 688.62
#2009-08-10| 690.74
#2009-08-11| 659.96
#2009-08-12| 669.46
#2009-08-13| 690.02
#2009-08-14| 691.52
#2009-08-17| 660.60
#2009-08-18| 670.98
#2009-08-19| 669.81
#2009-08-20| 687.71
#2009-08-21| 703.07
#2009-08-24| 691.95
#2009-08-25| 698.84
#2009-08-26| 699.61
#2009-08-27| 705.32
#2009-08-28| 703.58
#2009-08-31| 702.01
#2009-09-01| 665.44
#2009-09-02| 655.09
#2009-09-03| 673.99
#2009-09-04| 680.32
#2009-09-07| .
#2009-09-08| 679.49
#2009-09-09| 688.09
#2009-09-10| 691.79
#2009-09-11| 684.27
#2009-09-14| 693.14
#2009-09-15| 695.52
#2009-09-16| 718.55
#2009-09-17| 716.98
#2009-09-18| 715.58
#2009-09-21| 709.10
#2009-09-22| 729.16
#2009-09-23| 714.94
#2009-09-24| 701.74
#2009-09-25| 693.21
#2009-09-28| 712.07
#2009-09-29| 709.09
#2009-09-30| 702.18
#2009-10-01| 667.15
#2009-10-02| 668.29
#2009-10-05| 695.60
#2009-10-06| 703.74
#2009-10-07| 713.43
#2009-10-08| 711.08
#2009-10-09| 717.60
#2009-10-12| 730.42
#2009-10-13| 725.82
#2009-10-14| 752.47
#2009-10-15| 744.76
#2009-10-16| 720.29
#2009-10-19| 718.19
#2009-10-20| 716.76
#2009-10-21| 697.68
#2009-10-22| 716.59
#2009-10-23| 705.56
#2009-10-26| 680.17
#2009-10-27| 679.36
#2009-10-28| 658.98
#2009-10-29| 685.98
#2009-10-30| 650.06
#2009-11-02| 655.89
#2009-11-03| 658.52
#2009-11-04| 647.24
#2009-11-05| 666.05
#2009-11-06| 662.77
#2009-11-09| 685.46
#2009-11-10| 683.20
#2009-11-11| 692.24
#2009-11-12| 677.79
#2009-11-13| 671.37
#2009-11-16| 677.18
#2009-11-17| 680.55
#2009-11-18| 691.08
#2009-11-19| 679.59
#2009-11-20| 676.43
#2009-11-23| 687.08
#2009-11-24| 680.46
#2009-11-25| 676.86
#2009-11-26| .
#2009-11-27| 660.30
#2009-11-30| 679.51
#2009-12-01| 678.75
#2009-12-02| 674.75
#2009-12-03| 661.33
#2009-12-04| 673.91
#2009-12-07| 661.66
#2009-12-08| 654.68
#2009-12-09| 653.66
#2009-12-10| 648.60
#2009-12-11| 653.54
#2009-12-14| 654.86
#2009-12-15| 641.27
#2009-12-16| 642.33
#2009-12-17| 630.85
#2009-12-18| 645.06
#2009-12-21| 656.82
#2009-12-22| 655.37
#2009-12-23| 648.53
#2009-12-24| 654.42
#2009-12-25| .
#2009-12-28| 651.46
#2009-12-29| 648.30
#2009-12-30| 647.62
#2009-12-31| 648.11
#2010-01-01| .
#2010-01-04| 663.76
#2010-01-05| 679.43
#2010-01-06| 685.62
#2010-01-07| 705.85
#2010-01-08| 702.41
#2010-01-11| 703.36
#2010-01-12| 687.51
#2010-01-13| 697.99
#2010-01-14| 707.50
#2010-01-15| 689.12
#2010-01-18| .
#2010-01-19| 691.87
#2010-01-20| 693.58
#2010-01-21| 673.10
#2010-01-22| 654.74
#2010-01-25| 656.95
#2010-01-26| 643.42
#2010-01-27| 662.91
#2010-01-28| 666.44
#2010-01-29| 663.26
#2010-02-01| 672.66
#2010-02-02| 677.00
#2010-02-03| 667.16
#2010-02-04| 637.97
#2010-02-05| 645.15
#2010-02-08| 630.23
#2010-02-09| 635.94
#2010-02-10| 643.46
#2010-02-11| 643.31
#2010-02-12| 639.20
#2010-02-15| .
#2010-02-16| 658.21
#2010-02-17| 662.10
#2010-02-18| 666.03
#2010-02-19| 666.71
#2010-02-22| 680.11
#2010-02-23| 665.43
#2010-02-24| 679.98
#2010-02-25| 676.62
#2010-02-26| 683.87
#2010-03-01| 682.63
#2010-03-02| 683.71
#2010-03-03| 683.15
#2010-03-04| 687.10
#2010-03-05| 702.13
#2010-03-08| 701.41
#2010-03-09| 705.18
#2010-03-10| 718.49
#2010-03-11| 727.44
#2010-03-12| 721.01
#2010-03-15| 721.55
#2010-03-16| 731.41
#2010-03-17| 740.42
#2010-03-18| 734.07
#2010-03-19| 729.45
#2010-03-22| 735.08
#2010-03-23| 744.86
#2010-03-24| 749.39
#2010-03-25| 752.93
#2010-03-26| 754.65
#2010-03-29| 752.60
#2010-03-30| 745.55
#2010-03-31| 749.39
#2010-04-01| 757.92
#2010-04-02| .
#2010-04-05| 765.00
#2010-04-06| 779.30
#2010-04-07| 777.12
#2010-04-08| 784.76
#2010-04-09| 787.74
#2010-04-12| 793.38
#2010-04-13| 788.58
#2010-04-14| 818.92
#2010-04-15| 816.97
#2010-04-16| 784.37
#2010-04-19| 792.44
#2010-04-20| 806.16
#2010-04-21| 799.36
#2010-04-22| 802.47
#2010-04-23| 802.07
#2010-04-26| 780.55
#2010-04-27| 755.93
#2010-04-28| 769.65
#2010-04-29| 786.37
#2010-04-30| 772.03
#2010-05-03| 784.98
#2010-05-04| 763.20
#2010-05-05| 761.18
#2010-05-06| 724.76
#2010-05-07| 718.54
#2010-05-10| 759.15
#2010-05-11| 757.69
#2010-05-12| 764.47
#2010-05-13| 752.03
#2010-05-14| 730.25
#2010-05-17| 728.11
#2010-05-18| 704.67
#2010-05-19| 706.25
#2010-05-20| 671.96
#2010-05-21| 701.27
#2010-05-24| 678.63
#2010-05-25| 684.13
#2010-05-26| 679.95
#2010-05-27| 709.02
#2010-05-28| 693.23
#2010-05-31| .
#2010-06-01| 677.41
#2010-06-02| 697.81
#2010-06-03| 692.22
#2010-06-04| 665.77
#2010-06-07| 650.24
#2010-06-08| 665.46
#2010-06-09| 657.34
#2010-06-10| 679.21
#2010-06-11| 677.93
#2010-06-14| 669.54
#2010-06-15| 685.33
#2010-06-16| 688.10
#2010-06-17| 685.22
#2010-06-18| 691.01
#2010-06-21| 688.62
#2010-06-22| 678.23
#2010-06-23| 675.70
#2010-06-24| 660.42
#2010-06-25| 678.02
#2010-06-28| 673.12
#2010-06-29| 644.80
#2010-06-30| 636.83
#2010-07-01| 629.17
#2010-07-02| 621.97
#2010-07-05| .
#2010-07-06| 629.17
#2010-07-07| 660.51
#2010-07-08| 664.26
#2010-07-09| 676.59
#2010-07-12| 679.47
#2010-07-13| 700.98
#2010-07-14| 694.06
#2010-07-15| 691.26
#2010-07-16| 651.18
#2010-07-19| 648.05
#2010-07-20| 651.90
#2010-07-21| 639.28
#2010-07-22| 660.17
#2010-07-23| 663.83
#2010-07-26| 678.71
#2010-07-27| 683.45
#2010-07-28| 674.49
#2010-07-29| 673.02
#2010-07-30| 672.44
#2010-08-02| 691.86
#2010-08-03| 683.35
#2010-08-04| 681.74
#2010-08-05| 678.15
#2010-08-06| 669.95
#2010-08-09| 671.59
#2010-08-10| 663.01
#2010-08-11| 636.35
#2010-08-12| 633.14
#2010-08-13| 631.53
#2010-08-16| 631.05
#2010-08-17| 630.00
#2010-08-18| 633.31
#2010-08-19| 617.00
#2010-08-20| 614.85
#2010-08-23| 610.74
#2010-08-24| 598.96
#2010-08-25| 597.60
#2010-08-26| 591.57
#2010-08-27| 605.19
#2010-08-30| 588.83
#2010-08-31| 595.69
#2010-09-01| 622.24
#2010-09-02| 628.94
#2010-09-03| 641.95
#2010-09-06| .
#2010-09-07| 624.87
#2010-09-08| 633.62
#2010-09-09| 644.56
#2010-09-10| 644.03
#2010-09-13| 663.10
#2010-09-14| 653.91
#2010-09-15| 654.95
#2010-09-16| 651.76
#2010-09-17| 646.37
#2010-09-20| 660.23
#2010-09-21| 652.61
#2010-09-22| 641.05
#2010-09-23| 628.04
#2010-09-24| 644.41
#2010-09-27| 634.00
#2010-09-28| 634.60
#2010-09-29| 629.81
#2010-09-30| 629.49
#2010-10-01| 640.48
#2010-10-04| 636.60
#2010-10-05| 653.94
#2010-10-06| 652.80
#2010-10-07| 649.74
#2010-10-08| 647.33
#2010-10-11| 646.61
#2010-10-12| 657.38
#2010-10-13| 651.90
#2010-10-14| 629.83
#2010-10-15| 609.23
#2010-10-18| 630.91
#2010-10-19| 619.23
#2010-10-20| 624.91
#2010-10-21| 622.29
#2010-10-22| 625.39
#2010-10-25| 618.99
#2010-10-26| 621.89
#2010-10-27| 624.76
#2010-10-28| 624.83
#2010-10-29| 625.01
#2010-11-01| 621.93
#2010-11-02| 620.10
#2010-11-03| 629.84
#2010-11-04| 656.36
#2010-11-05| 677.46
#2010-11-08| 674.15
#2010-11-09| 658.82
#2010-11-10| 671.76
#2010-11-11| 664.03
#2010-11-12| 651.84
#2010-11-15| 656.13
#2010-11-16| 645.26
#2010-11-17| 637.12
#2010-11-18| 645.75
#2010-11-19| 643.74
#2010-11-22| 631.42
#2010-11-23| 621.13
#2010-11-24| 628.89
#2010-11-25| .
#2010-11-26| 621.18
#2010-11-29| 628.10
#2010-11-30| 622.41
#2010-12-01| 635.90
#2010-12-02| 658.11
#2010-12-03| 663.86
#2010-12-06| 660.98
#2010-12-07| 659.71
#2010-12-08| 677.55
#2010-12-09| 694.18
#2010-12-10| 702.38
#2010-12-13| 699.66
#2010-12-14| 689.91
#2010-12-15| 682.29
#2010-12-16| 685.39
#2010-12-17| 688.43
#2010-12-20| 691.06
#2010-12-21| 705.43
#2010-12-22| 718.93
#2010-12-23| 712.14
#2010-12-24| .
#2010-12-27| 720.50
#2010-12-28| 722.33
#2010-12-29| 719.73
#2010-12-30| 717.40
#2010-12-31| 718.46
#2011-01-03| 738.83
#2011-01-04| 739.86
#2011-01-05| 751.29
#2011-01-06| 745.70
#2011-01-07| 736.24
#2011-01-10| 734.38
#2011-01-11| 739.83
#2011-01-12| 754.69
#2011-01-13| 749.08
#2011-01-14| 766.09
#2011-01-17| .
#2011-01-18| 754.27
#2011-01-19| 735.51
#2011-01-20| 740.33
#2011-01-21| 747.00
#2011-01-24| 741.44
#2011-01-25| 737.93
#2011-01-26| 735.26
#2011-01-27| 740.04
#2011-01-28| 728.77
#2011-01-31| 737.56
#2011-02-01| 757.66
#2011-02-02| 750.01
#2011-02-03| 751.89
#2011-02-04| 748.67
#2011-02-07| 761.90
#2011-02-08| 767.63
#2011-02-09| 758.55
#2011-02-10| 755.55
#2011-02-11| 771.32
#2011-02-14| 773.90
#2011-02-15| 772.53
#2011-02-16| 775.57
#2011-02-17| 771.85
#2011-02-18| 770.52
#2011-02-21| .
#2011-02-22| 741.75
#2011-02-23| 741.01
#2011-02-24| 737.43
#2011-02-25| 749.32
#2011-02-28| 748.87
#2011-03-01| 732.13
#2011-03-02| 728.87
#2011-03-03| 745.09
#2011-03-04| 733.83
#2011-03-07| 729.05
#2011-03-08| 751.03
#2011-03-09| 752.17
#2011-03-10| 735.66
#2011-03-11| 741.00
#2011-03-14| 734.31
#2011-03-15| 726.47
#2011-03-16| 712.38
#2011-03-17| 721.88
#2011-03-18| 731.72
#2011-03-21| 730.26
#2011-03-22| 724.86
#2011-03-23| 721.37
#2011-03-24| 722.49
#2011-03-25| 725.52
#2011-03-28| 723.47
#2011-03-29| 724.44
#2011-03-30| 729.55
#2011-03-31| 724.98
#2011-04-01| 730.55
#2011-04-04| 729.86
#2011-04-05| 731.89
#2011-04-06| 745.35
#2011-04-07| 740.62
#2011-04-08| 732.96
#2011-04-11| 731.31
#2011-04-12| 730.99
#2011-04-13| 721.34
#2011-04-14| 710.52
#2011-04-15| 706.71
#2011-04-18| 696.10
#2011-04-19| 701.89
#2011-04-20| 695.48
#2011-04-21| 695.13
#2011-04-22| .
#2011-04-25| 695.27
#2011-04-26| 698.17
#2011-04-27| 704.16
#2011-04-28| 708.96
#2011-04-29| 706.43
#2011-05-02| 702.66
#2011-05-03| 711.65
#2011-05-04| 704.43
#2011-05-05| 695.06
#2011-05-06| 696.37
#2011-05-09| 692.01
#2011-05-10| 697.60
#2011-05-11| 687.76
#2011-05-12| 685.97
#2011-05-13| 673.50
#2011-05-16| 671.17
#2011-05-17| 682.76
#2011-05-18| 683.56
#2011-05-19| 681.83
#2011-05-20| 670.27
#2011-05-23| 660.09
#2011-05-24| 660.91
#2011-05-25| 659.64
#2011-05-26| 662.16
#2011-05-27| 671.80
#2011-05-30| .
#2011-05-31| 676.68
#2011-06-01| 648.92
#2011-06-02| 650.98
#2011-06-03| 647.20
#2011-06-06| 630.02
#2011-06-07| 625.93
#2011-06-08| 619.62
#2011-06-09| 630.21
#2011-06-10| 631.18
#2011-06-13| 641.51
#2011-06-14| 641.45
#2011-06-15| 628.88
#2011-06-16| 630.42
#2011-06-17| 637.95
#2011-06-20| 633.29
#2011-06-21| 642.84
#2011-06-22| 639.70
#2011-06-23| 633.54
#2011-06-24| 629.73
#2011-06-27| 638.49
#2011-06-28| 638.61
#2011-06-29| 654.36
#2011-06-30| 655.90
#2011-07-01| 669.18
#2011-07-04| .
#2011-07-05| 662.11
#2011-07-06| 654.54
#2011-07-07| 665.22
#2011-07-08| 655.11
#2011-07-11| 634.54
#2011-07-12| 630.81
#2011-07-13| 634.04
#2011-07-14| 630.33
#2011-07-15| 626.26
#2011-07-18| 617.72
#2011-07-19| 628.65
#2011-07-20| 639.02
#2011-07-21| 658.13
#2011-07-22| 655.14
#2011-07-25| 650.33
#2011-07-26| 647.90
#2011-07-27| 632.99
#2011-07-28| 631.98
#2011-07-29| 628.89
#2011-08-01| 629.81
#2011-08-02| 612.02
#2011-08-03| 615.18
#2011-08-04| 580.87
#2011-08-05| 565.18
#2011-08-08| 498.81
#2011-08-09| 543.53
#2011-08-10| 498.52
#2011-08-11| 529.43
#2011-08-12| 520.57
#2011-08-15| 542.25
#2011-08-16| 527.74
#2011-08-17| 532.60
#2011-08-18| 505.08
#2011-08-19| 492.44
#2011-08-22| 480.18
#2011-08-23| 498.37
#2011-08-24| 517.63
#2011-08-25| 525.98
#2011-08-26| 529.91
#2011-08-29| 554.63
#2011-08-30| 548.12
#2011-08-31| 555.93
#2011-09-01| 537.91
#2011-09-02| 511.23
#2011-09-05| .
#2011-09-06| 500.31
#2011-09-07| 526.89
#2011-09-08| 511.67
#2011-09-09| 492.78
#2011-09-12| 501.00
#2011-09-13| 504.77
#2011-09-14| 511.71
#2011-09-15| 526.34
#2011-09-16| 523.68
#2011-09-19| 508.58
#2011-09-20| 506.81
#2011-09-21| 479.25
#2011-09-22| 464.23
#2011-09-23| 474.35
#2011-09-26| 500.58
#2011-09-27| 500.15
#2011-09-28| 483.72
#2011-09-29| 499.03
#2011-09-30| 480.29
#2011-10-03| 453.82
#2011-10-04| 474.75
#2011-10-05| 480.58
#2011-10-06| 503.52
#2011-10-07| 481.10
#2011-10-10| 509.16
#2011-10-11| 512.43
#2011-10-12| 530.06
#2011-10-13| 510.78
#2011-10-14| 516.70
#2011-10-17| 494.26
#2011-10-18| 525.13
#2011-10-19| 513.07
#2011-10-20| 524.76
#2011-10-21| 531.01
#2011-10-24| 545.01
#2011-10-25| 527.62
#2011-10-26| 536.48
#2011-10-27| 572.34
#2011-10-28| 570.97
#2011-10-31| 543.57
#2011-11-01| 514.22
#2011-11-02| 529.89
#2011-11-03| 541.30
#2011-11-04| 531.65
#2011-11-07| 535.03
#2011-11-08| 549.05
#2011-11-09| 515.04
#2011-11-10| 516.92
#2011-11-11| 527.64
#2011-11-14| 515.12
#2011-11-15| 517.59
#2011-11-16| 505.21
#2011-11-17| 495.46
#2011-11-18| 497.79
#2011-11-21| 482.51
#2011-11-22| 476.13
#2011-11-23| 459.52
#2011-11-24| .
#2011-11-25| 462.73
#2011-11-28| 476.12
#2011-11-29| 472.49
#2011-11-30| 507.67
#2011-12-01| 503.00
#2011-12-02| 516.94
#2011-12-05| 532.58
#2011-12-06| 529.78
#2011-12-07| 536.86
#2011-12-08| 513.62
#2011-12-09| 528.12
#2011-12-12| 512.35
#2011-12-13| 503.43
#2011-12-14| 501.38
#2011-12-15| 501.91
#2011-12-16| 505.42
#2011-12-19| 490.28
#2011-12-20| 511.53
#2011-12-21| 516.57
#2011-12-22| 532.11
#2011-12-23| 536.47
#2011-12-26| .
#2011-12-27| 530.65
#2011-12-28| 520.93
#2011-12-29| 532.55
#2011-12-30| 529.18
#2012-01-02| .
#2012-01-03| 550.14
#2012-01-04| 551.68
#2012-01-05| 564.54
#2012-01-06| 561.69
#2012-01-09| 567.75
#2012-01-10| 578.34
#2012-01-11| 587.63
#2012-01-12| 589.74
#2012-01-13| 583.62
#2012-01-16| .
#2012-01-17| 572.09
#2012-01-18| 585.13
#2012-01-19| 586.00
#2012-01-20| 592.32
#2012-01-23| 596.63
#2012-01-24| 595.22
#2012-01-25| 595.02
#2012-01-26| 584.89
#2012-01-27| 588.32
#2012-01-30| 582.04
#2012-01-31| 584.76
#2012-02-01| 596.27
#2012-02-02| 598.60
#2012-02-03| 617.31
#2012-02-06| 613.62
#2012-02-07| 612.35
#2012-02-08| 621.64
#2012-02-09| 618.29
#2012-02-10| 611.00
#2012-02-13| 617.89
#2012-02-14| 609.69
#2012-02-15| 603.72
#2012-02-16| 615.72
#2012-02-17| 622.23
#2012-02-20| .
#2012-02-21| 622.82
#2012-02-22| 611.81
#2012-02-23| 616.82
#2012-02-24| 610.35
#2012-02-27| 621.75
#2012-02-28| 625.74
#2012-02-29| 623.30
#2012-03-01| 633.15
#2012-03-02| 631.21
#2012-03-05| 624.07
#2012-03-06| 605.68
#2012-03-07| 617.72
#2012-03-08| 628.59
#2012-03-09| 634.94
#2012-03-12| 631.30
#2012-03-13| 666.69
#2012-03-14| 669.50
#2012-03-15| 687.05
#2012-03-16| 692.05
#2012-03-19| 695.10
#2012-03-20| 701.01
#2012-03-21| 696.86
#2012-03-22| 685.67
#2012-03-23| 692.51
#2012-03-26| 703.69
#2012-03-27| 693.95
#2012-03-28| 702.23
#2012-03-29| 692.56
#2012-03-30| 695.36
#2012-04-02| 699.93
#2012-04-03| 695.72
#2012-04-04| 681.22
#2012-04-05| 679.35
#2012-04-06| .
#2012-04-09| 668.04
#2012-04-10| 652.29
#2012-04-11| 667.17
#2012-04-12| 680.36
#2012-04-13| 656.75
#2012-04-16| 663.24
#2012-04-17| 674.88
#2012-04-18| 670.84
#2012-04-19| 665.70
#2012-04-20| 658.30
#2012-04-23| 653.33
#2012-04-24| 659.90
#2012-04-25| 664.31
#2012-04-26| 671.08
#2012-04-27| 669.03
#2012-04-30| 661.39
#2012-05-01| 671.90
#2012-05-02| 663.46
#2012-05-03| 659.13
#2012-05-04| 645.51
#2012-05-07| 652.01
#2012-05-08| 645.48
#2012-05-09| 635.35
#2012-05-10| 641.15
#2012-05-11| 624.95
#2012-05-14| 607.94
#2012-05-15| 605.11
#2012-05-16| 595.92
#2012-05-17| 582.93
#2012-05-18| 576.65
#2012-05-21| 576.87
#2012-05-22| 587.32
#2012-05-23| 591.67
#2012-05-24| 590.06
#2012-05-25| 587.93
#2012-05-28| .
#2012-05-29| 596.17
#2012-05-30| 582.48
#2012-05-31| 588.94
#2012-06-01| 560.32
#2012-06-04| 549.48
#2012-06-05| 560.57
#2012-06-06| 578.72
#2012-06-07| 576.78
#2012-06-08| 587.03
#2012-06-11| 572.74
#2012-06-12| 584.79
#2012-06-13| 587.51
#2012-06-14| 595.30
#2012-06-15| 604.66
#2012-06-18| 599.73
#2012-06-19| 612.99
#2012-06-20| 617.42
#2012-06-21| 602.73
#2012-06-22| 610.82
#2012-06-25| 595.18
#2012-06-26| 598.02
#2012-06-27| 608.37
#2012-06-28| 602.62
#2012-06-29| 617.87
#2012-07-02| 620.79
#2012-07-03| 621.68
#2012-07-04| .
#2012-07-05| 608.80
#2012-07-06| 603.16
#2012-07-09| 601.46
#2012-07-10| 598.16
#2012-07-11| 604.96
#2012-07-12| 596.11
#2012-07-13| 619.29
#2012-07-16| 616.54
#2012-07-17| 621.51
#2012-07-18| 616.09
#2012-07-19| 611.42
#2012-07-20| 600.89
#2012-07-23| 597.22
#2012-07-24| 597.04
#2012-07-25| 600.25
#2012-07-26| 609.85
#2012-07-27| 621.42
#2012-07-30| 616.02
#2012-07-31| 614.14
#2012-08-01| 611.71
#2012-08-02| 602.34
#2012-08-03| 620.39
#2012-08-06| 623.20
#2012-08-07| 627.97
#2012-08-08| 628.69
#2012-08-09| 628.49
#2012-08-10| 629.06
#2012-08-13| 629.10
#2012-08-14| 629.73
#2012-08-15| 631.71
#2012-08-16| 634.07
#2012-08-17| 635.30
#2012-08-20| 640.44
#2012-08-21| 645.70
#2012-08-22| 643.54
#2012-08-23| 635.54
#2012-08-24| 637.93
#2012-08-27| 637.97
#2012-08-28| 636.40
#2012-08-29| 640.15
#2012-08-30| 635.19
#2012-08-31| 637.91
#2012-09-03| .
#2012-09-04| 636.97
#2012-09-05| 636.20
#2012-09-06| 658.37
#2012-09-07| 669.79
#2012-09-10| 662.74
#2012-09-11| 670.46
#2012-09-12| 673.83
#2012-09-13| 696.68
#2012-09-14| 705.14
#2012-09-17| 692.00
#2012-09-18| 691.04
#2012-09-19| 692.98
#2012-09-20| 688.97
#2012-09-21| 684.91
#2012-09-24| 687.30
#2012-09-25| 677.53
#2012-09-26| 671.86
#2012-09-27| 679.17
#2012-09-28| 675.26
#2012-10-01| 678.15
#2012-10-02| 680.41
#2012-10-03| 689.74
#2012-10-04| 704.11
#2012-10-05| 701.78
#2012-10-08| 699.95
#2012-10-09| 693.64
#2012-10-10| 696.82
#2012-10-11| 700.48
#2012-10-12| 684.71
#2012-10-15| 693.95
#2012-10-16| 693.06
#2012-10-17| 703.63
#2012-10-18| 702.31
#2012-10-19| 694.40
#2012-10-22| 696.08
#2012-10-23| 683.15
#2012-10-24| 683.07
#2012-10-25| 685.93
#2012-10-26| 678.93
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 683.95
#2012-11-01| 697.66
#2012-11-02| 693.33
#2012-11-05| 691.25
#2012-11-06| 702.17
#2012-11-07| 667.44
#2012-11-08| 664.29
#2012-11-09| 665.28
#2012-11-12| 666.43
#2012-11-13| 658.97
#2012-11-14| 644.40
#2012-11-15| 647.75
#2012-11-16| 651.04
#2012-11-19| 666.42
#2012-11-20| 671.58
#2012-11-21| 669.94
#2012-11-22| .
#2012-11-23| 679.53
#2012-11-26| 674.99
#2012-11-27| 667.86
#2012-11-28| 670.73
#2012-11-29| 674.83
#2012-11-30| 672.52
#2012-12-03| 667.16
#2012-12-04| 665.19
#2012-12-05| 681.10
#2012-12-06| 684.23
#2012-12-07| 693.08
#2012-12-10| 689.81
#2012-12-11| 691.88
#2012-12-12| 695.98
#2012-12-13| 692.03
#2012-12-14| 691.52
#2012-12-17| 712.31
#2012-12-18| 724.39
#2012-12-19| 718.69
#2012-12-20| 730.81
#2012-12-21| 720.82
#2012-12-24| 718.67
#2012-12-25| 718.67
#2012-12-26| 721.13
#2012-12-27| 717.35
#2012-12-28| 711.63
#2012-12-31| 721.30
#2013-01-01| 721.30
#2013-01-02| 742.97
#2013-01-03| 740.82
#2013-01-04| 751.55
#2013-01-07| 749.73
#2013-01-08| 747.78
#2013-01-09| 741.46
#2013-01-10| 754.46
#2013-01-11| 748.66
#2013-01-14| 743.91
#2013-01-15| 749.51
#2013-01-16| 753.68
#2013-01-17| 746.61
#2013-01-18| 745.74
#2013-01-21| 745.74
#2013-01-22| 750.21
#2013-01-23| 749.26
#2013-01-24| 753.80
#2013-01-25| 757.60
#2013-01-28| 752.74
#2013-01-29| 754.87
#2013-01-30| 752.51
#2013-01-31| 751.32
#2013-02-01| 764.60
#2013-02-04| 755.27
#2013-02-05| 767.50
#2013-02-06| 769.35
#2013-02-07| 765.06
#2013-02-08| 766.85
#2013-02-11| 771.89
#2013-02-12| 782.95
#2013-02-13| 776.35
#2013-02-14| 778.84
#2013-02-15| 774.45
#2013-02-18| 774.45
#2013-02-19| 780.23
#2013-02-20| 767.86
#2013-02-21| 760.66
#2013-02-22| 768.26
#2013-02-25| 746.18
#2013-02-26| 748.45
#2013-02-27| 761.94
#2013-02-28| 759.95
#2013-03-01| 763.23
#2013-03-04| 771.10
#2013-03-05| 774.66
#2013-03-06| 784.17
#2013-03-07| 794.72
#2013-03-08| 797.38
#2013-03-11| 806.05
#2013-03-12| 798.94
#2013-03-13| 800.54
#2013-03-14| 806.64
#2013-03-15| 813.13
#2013-03-18| 805.18
#2013-03-19| 802.84
#2013-03-20| 804.85
#2013-03-21| 794.69
#2013-03-22| 796.61
#2013-03-25| 792.59
#2013-03-26| 794.25
#2013-03-27| 788.16
#2013-03-28| 786.63
#2013-03-29| 786.63
#2013-04-01| 784.16
#2013-04-02| 785.94
#2013-04-03| 769.87
#2013-04-04| 778.75
#2013-04-05| 778.83
#2013-04-08| 786.45
#2013-04-09| 791.20
#2013-04-10| 800.46
#2013-04-11| 799.48
#2013-04-12| 793.25
#2013-04-15| 779.00
#2013-04-16| 791.33
#2013-04-17| 772.75
#2013-04-18| 765.38
#2013-04-19| 773.98
#2013-04-22| 775.23
#2013-04-23| 789.58
#2013-04-24| 798.97
#2013-04-25| 803.84
#2013-04-26| 802.64
#2013-04-29| 803.34
#2013-04-30| 803.30
#2013-05-01| 790.95
#2013-05-02| 794.02
#2013-05-03| 797.68
#2013-05-06| 809.59
#2013-05-07| 819.35
#2013-05-08| 828.07
#2013-05-09| 819.43
#2013-05-10| 821.97
#2013-05-13| 825.76
#2013-05-14| 839.94
#2013-05-15| 851.81
#2013-05-16| 847.65
#2013-05-17| 861.00
#2013-05-20| 865.12
#2013-05-21| 869.86
#2013-05-22| 864.02
#2013-05-23| 859.93
#2013-05-24| 863.29
#2013-05-27| 863.29
#2013-05-28| 873.86
#2013-05-29| 877.46
#2013-05-30| 891.28
#2013-05-31| 876.09
#2013-06-03| 875.84
#2013-06-04| 867.66
#2013-06-05| 852.78
#2013-06-06| 863.96
#2013-06-07| 876.03
#2013-06-10| 878.30
#2013-06-11| 862.89
#2013-06-12| 856.09
#2013-06-13| 868.71
#2013-06-14| 854.17
#2013-06-17| 861.59
#2013-06-18| 867.45
#2013-06-19| 860.58
#2013-06-20| 846.86
#2013-06-21| 847.43
#2013-06-24| 828.98
#2013-06-25| 847.77
#2013-06-26| 856.68
#2013-06-27| 867.93
#2013-06-28| 862.11
#2013-07-01| 865.54
#2013-07-02| 867.96
#2013-07-03| 866.37
#2013-07-04| 866.37
#2013-07-05| 884.87
#2013-07-08| 896.13
#2013-07-09| 901.36
#2013-07-10| 892.57
#2013-07-11| 893.22
#2013-07-12| 903.94
#2013-07-15| 911.06
#2013-07-16| 907.87
#2013-07-17| 914.57
#2013-07-18| 933.33
#2013-07-19| 933.31
#2013-07-22| 940.90
#2013-07-23| 941.38
#2013-07-24| 936.03
#2013-07-25| 933.62
#2013-07-26| 929.06
#2013-07-29| 921.34
#2013-07-30| 921.14
#2013-07-31| 925.52
#2013-08-01| 942.10
#2013-08-02| 942.11
#2013-08-05| 938.96
#2013-08-06| 928.08
#2013-08-07| 921.45
#2013-08-08| 922.24
#2013-08-09| 917.58
#2013-08-12| 914.40
#2013-08-13| 919.07
#2013-08-14| 917.75
#2013-08-15| 907.15
#2013-08-16| 906.67
#2013-08-19| 892.90
#2013-08-20| 899.69
#2013-08-21| 894.13
#2013-08-22| 904.76
#2013-08-23| 905.32
#2013-08-26| 898.04
#2013-08-27| 872.98
#2013-08-28| 874.20
#2013-08-29| 875.94
#2013-08-30| 871.96
#2013-09-02| 871.96
#2013-09-03| 879.14
#2013-09-04| 884.78
#2013-09-05| 890.63
#2013-09-06| 887.46
#2013-09-09| 893.29
#2013-09-10| 905.21
#2013-09-11| 903.20
#2013-09-12| 895.22
#2013-09-13| 897.57
#2013-09-16| 906.49
#2013-09-17| 908.88
#2013-09-18| 916.06
#2013-09-19| 906.92
#2013-09-20| 903.41
#2013-09-23| 885.96
#2013-09-24| 876.89
#2013-09-25| 884.09
#2013-09-26| 881.52
#2013-09-27| 880.94
#2013-09-30| 876.06
#2013-10-01| 881.21
#2013-10-02| 881.43
#2013-10-03| 877.54
#2013-10-04| 886.35
#2013-10-07| 871.27
#2013-10-08| 861.27
#2013-10-09| 864.57
#2013-10-10| 889.47
#2013-10-11| 890.81
#2013-10-14| 896.43
#2013-10-15| 888.87
#2013-10-16| 910.21
#2013-10-17| 917.11
#2013-10-18| 918.54
#2013-10-21| 917.26
#2013-10-22| 916.11
#2013-10-23| 906.75
#2013-10-24| 904.40
#2013-10-25| 907.74
#2013-10-28| 907.82
#2013-10-29| 907.69
#2013-10-30| 906.81
#2013-10-31| 893.74
#2013-11-01| 897.06
#2013-11-04| 895.59
#2013-11-05| 893.62
#2013-11-06| 896.56
#2013-11-07| 886.51
#2013-11-08| 916.14
#2013-11-11| 917.11
#2013-11-12| 908.98
#2013-11-13| 917.82
#2013-11-14| 924.15
#2013-11-15| 929.61
#2013-11-18| 932.64
#2013-11-19| 938.32
#2013-11-20| 937.07
#2013-11-21| 952.85
#2013-11-22| 959.25
#2013-11-25| 964.79
#2013-11-26| 962.33
#2013-11-27| 963.63
#2013-11-28| 963.63
#2013-11-29| 959.89
#2013-12-02| 957.81
#2013-12-03| 948.00
#2013-12-04| 951.28
#2013-12-05| 938.33
#2013-12-06| 950.46
#2013-12-09| 954.83
#2013-12-10| 952.12
#2013-12-11| 938.72
#2013-12-12| 941.84
#2013-12-13| 940.94
#2013-12-16| 945.96
#2013-12-17| 938.51
#2013-12-18| 962.60
#2013-12-19| 963.36
#2013-12-20| 965.43
#2013-12-23| 972.86
#2013-12-24| 974.39
#2013-12-25| 974.39
#2013-12-26| 974.10
#2013-12-27| 973.98
#2013-12-30| 970.66
#2013-12-31| 973.67
#2014-01-01| 973.67
#2014-01-02| 973.96
#2014-01-03| 983.76
#2014-01-06| 989.90
#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| 962.66
#2014-01-30| 972.49
#2014-01-31| 958.71
#2014-02-03| 936.54
#2014-02-04| 944.71
#2014-02-05| 945.07
#2014-02-06| 962.03
#2014-02-07| 970.30
#2014-02-10| 971.01
#2014-02-11| 980.37
#2014-02-12| 979.69
#2014-02-13| 981.73
#2014-02-14| 983.86
#2014-02-17| .
#2014-02-18| 982.49
#2014-02-19| 963.67
#2014-02-20| 967.62
#2014-02-21| 968.88
#2014-02-24| 980.51
#2014-02-25| 973.08
#2014-02-26| 973.40
#2014-02-27| 976.48
#2014-02-28| 980.42
#2014-03-03| 969.32
#2014-03-04| 988.29
#2014-03-05|1000.23
#2014-03-06|1007.27
#2014-03-07|1015.05
#2014-03-10|1016.74
#2014-03-11|1004.41
#2014-03-12|1004.02
#2014-03-13| 995.96
#2014-03-14| 986.81
#2014-03-17|1001.03
#2014-03-18|1007.58
#2014-03-19|1011.81
#2014-03-20|1036.74
#2014-03-21|1033.36
#2014-03-24|1033.77
#2014-03-25|1032.70
#2014-03-26|1023.33
#2014-03-27|1012.99
#2014-03-28|1015.05
#2014-03-31|1026.50
#2014-04-01|1030.60
#2014-04-02|1030.98
#2014-04-03|1029.86
#2014-04-04|1015.90
#2014-04-07|1000.31
#2014-04-08|1000.90
#2014-04-09|1007.50
#2014-04-10| 978.72
#2014-04-11| 966.17
#2014-04-14| 973.79
#2014-04-15| 983.67
#2014-04-16| 985.21
#2014-04-17| 982.46
#2014-04-18| .
#2014-04-21| 981.28
#2014-04-22| 989.01
#2014-04-23| 994.16
#2014-04-24| 990.42
#2014-04-25| 979.04
#2014-04-28| 965.23
#2014-04-29| 975.90
#2014-04-30| 976.17
#2014-05-01| 973.14
#2014-05-02| 975.37
#2014-05-05| 966.89
#2014-05-06| 952.33
#2014-05-07| 961.89
#2014-05-08| 964.40
#2014-05-09| 960.68
#2014-05-12| 973.71
#2014-05-13| 972.24
#2014-05-14| 961.86
#2014-05-15| 951.63
#2014-05-16| 950.44
#2014-05-19| 959.64
#2014-05-20| 953.20
#2014-05-21| 961.62
#2014-05-22| 967.29
#2014-05-23| 969.68
#2014-05-26| .
#2014-05-27| 980.74
#2014-05-28| 979.80
#2014-05-29| 979.86
#2014-05-30| 983.50
#2014-06-02| 987.67
#2014-06-03| 990.32
#2014-06-04| 989.99
#2014-06-05|1002.49
#2014-06-06|1010.12
#2014-06-09|1022.72
#2014-06-10|1023.89
#2014-06-11|1013.51
#2014-06-12|1005.87
#2014-06-13|1005.64
#2014-06-16| 997.97
#2014-06-17|1009.50
#2014-06-18|1014.49
#2014-06-19|1010.11
#2014-06-20|1015.74
#2014-06-23|1021.82
#2014-06-24|1012.31
#2014-06-25|1014.04
#2014-06-26|1010.11
#2014-06-27|1013.24
#2014-06-30|1012.03
#2014-07-01|1018.33
#2014-07-02|1018.47
#2014-07-03|1026.55
#2014-07-04| .
#2014-07-07|1019.10
#2014-07-08|1006.57
#2014-07-09|1008.34
#2014-07-10| 999.99
#2014-07-11| 999.78
#2014-07-14|1005.77
#2014-07-15|1020.59
#2014-07-16|1014.02
#2014-07-17| 996.71
#2014-07-18|1007.66
#2014-07-21|1004.65
#2014-07-22|1007.54
#2014-07-23|1011.05
#2014-07-24|1016.43
#2014-07-25|1016.27
#2014-07-28|1012.24
#2014-07-29|1007.14
#2014-07-30|1016.51
#2014-07-31| 995.78
#2014-08-01| 980.66
#2014-08-04| 986.07
#2014-08-05| 977.25
#2014-08-06| 980.11
#2014-08-07| 973.74
#2014-08-08| 980.76
#2014-08-11| 979.50
#2014-08-12| 979.46
#2014-08-13| 984.73
#2014-08-14| 989.80
#2014-08-15| 984.91
#2014-08-18| 996.38
#2014-08-19| 999.05
#2014-08-20|1000.88
#2014-08-21|1018.97
#2014-08-22|1017.17
#2014-08-25|1026.70
#2014-08-26|1031.10
#2014-08-27|1025.91
#2014-08-28|1019.48
#2014-08-29|1024.71
#2014-09-01| .
#2014-09-02|1030.01
#2014-09-03|1028.58
#2014-09-04|1029.97
#2014-09-05|1029.24
#2014-09-08|1031.08
#2014-09-09|1019.79
#2014-09-10|1029.41
#2014-09-11|1035.78
#2014-09-12|1041.05
#2014-09-15|1040.81
#2014-09-16|1042.09
#2014-09-17|1046.93
#2014-09-18|1062.83
#2014-09-19|1060.60
#2014-09-22|1054.58
#2014-09-23|1047.20
#2014-09-24|1052.41
#2014-09-25|1033.21
#2014-09-26|1041.47
#2014-09-29|1037.32
#2014-09-30|1036.73
#2014-10-01|1025.00
#2014-10-02|1024.82
#2014-10-03|1042.57
#2014-10-06|1040.31
#2014-10-07|1021.13
#2014-10-08|1040.44
#2014-10-09|1015.91
#2014-10-10|1004.97
#2014-10-13| 998.70
#2014-10-14| 998.28
#2014-10-15| 964.41
#2014-10-16| 968.43
#2014-10-17| 978.15
#2014-10-20| 984.51
#2014-10-21|1006.32
#2014-10-22| 998.72
#2014-10-23|1009.02
#2014-10-24|1018.25
#2014-10-27|1017.75
#2014-10-28|1032.29
#2014-10-29|1037.86
#2014-10-30|1041.91
#2014-10-31|1054.76
#2014-11-03|1058.74
#2014-11-04|1055.11
#2014-11-05|1066.66
#2014-11-06|1072.07
#2014-11-07|1070.84
#2014-11-10|1073.98
#2014-11-11|1069.94
#2014-11-12|1066.21
#2014-11-13|1062.44
#2014-11-14|1060.28
#2014-11-17|1060.51
#2014-11-18|1061.87
#2014-11-19|1060.36
#2014-11-20|1058.97
#2014-11-21|1062.41
#2014-11-24|1071.51
#2014-11-25|1066.73
#2014-11-26|1069.06
#2014-11-27| .
#2014-11-28|1065.25
#2014-12-01|1052.63
#2014-12-02|1067.36
#2014-12-03|1076.47
#2014-12-04|1076.40
#2014-12-05|1096.09
#2014-12-08|1095.48
#2014-12-09|1093.63
#2014-12-10|1072.51
#2014-12-11|1076.53
#2014-12-12|1058.18
#2014-12-15|1046.12
#2014-12-16|1034.69
#2014-12-17|1058.85
#2014-12-18|1086.00
#2014-12-19|1084.02
#2014-12-22|1088.90
#2014-12-23|1099.71
#2014-12-24|1099.12
#2014-12-25| .
#2014-12-26|1098.96
#2014-12-29|1105.93
#2014-12-30|1105.18
#2014-12-31|1092.37
#2015-01-01| .
#2015-01-02|1091.56
#2015-01-05|1059.67
#2015-01-06|1032.38
#2015-01-07|1038.95
#2015-01-08|1058.86
#2015-01-09|1037.86
#2015-01-12|1026.41
#2015-01-13|1020.04
#2015-01-14| 998.75
#2015-01-15| 974.16
#2015-01-16| 989.09
#2015-01-19| .
#2015-01-20| 985.49
#2015-01-21| 990.73
#2015-01-22|1026.15
#2015-01-23|1012.60
#2015-01-26|1018.89
#2015-01-27|1006.79
#2015-01-28| 983.92
#2015-01-29| 997.20
#2015-01-30| 980.80
#2015-02-02|1000.26
#2015-02-03|1019.81
#2015-02-04|1015.39
#2015-02-05|1026.23
#2015-02-06|1044.87
#2015-02-09|1039.77
#2015-02-10|1046.80
#2015-02-11|1042.34
#2015-02-12|1063.19
#2015-02-13|1066.70
#2015-02-16| .
#2015-02-17|1070.72
#2015-02-18|1055.96
#2015-02-19|1053.66
#2015-02-20|1062.76
#2015-02-23|1057.95
#2015-02-24|1069.30
#2015-02-25|1072.03
#2015-02-26|1069.44
#2015-02-27|1063.18
#2015-03-02|1075.18
#2015-03-03|1075.71
#2015-03-04|1069.77
#2015-03-05|1072.28
#2015-03-06|1070.71
#2015-03-09|1073.73
#2015-03-10|1046.83
#2015-03-11|1057.39
#2015-03-12|1082.15
#2015-03-13|1076.18
#2015-03-16|1083.66
#2015-03-17|1084.43
#2015-03-18|1083.88
#2015-03-19|1069.25
#2015-03-20|1080.84
#2015-03-23|1072.88
#2015-03-24|1063.43
#2015-03-25|1047.62
#2015-03-26|1047.55
#2015-03-27|1043.08
#2015-03-30|1059.91
#2015-03-31|1054.42
#2015-04-01|1050.20
#2015-04-02|1058.27
#2015-04-03| .
#2015-04-06|1054.27
#2015-04-07|1055.32
#2015-04-08|1058.33
#2015-04-09|1063.22
#2015-04-10|1065.34
#2015-04-13|1071.63
#2015-04-14|1071.18
#2015-04-15|1078.80
#2015-04-16|1080.17
#2015-04-17|1064.35
#2015-04-20|1069.23
#2015-04-21|1062.92
#2015-04-22|1072.73
#2015-04-23|1071.67
#2015-04-24|1067.10
#2015-04-27|1065.06
#2015-04-28|1073.12
#2015-04-29|1083.72
#2015-04-30|1078.27
#2015-05-01|1082.85
#2015-05-04|1097.91
#2015-05-05|1092.15
#2015-05-06|1085.21
#2015-05-07|1086.62
#2015-05-08|1103.48
#2015-05-11|1101.96
#2015-05-12|1101.21
#2015-05-13|1105.83
#2015-05-14|1112.56
#2015-05-15|1102.67
#2015-05-18|1112.08
#2015-05-19|1125.50
#2015-05-20|1117.66
#2015-05-21|1117.06
#2015-05-22|1116.14
#2015-05-25| .
#2015-05-26|1106.15
#2015-05-27|1117.78
#2015-05-28|1115.57
#2015-05-29|1107.20
#2015-06-01|1107.97
#2015-06-02|1113.36
#2015-06-03|1128.76
#2015-06-04|1118.94
#2015-06-05|1136.42
#2015-06-08|1128.81
#2015-06-09|1139.01
#2015-06-10|1154.88
#2015-06-11|1154.73
#2015-06-12|1152.56
#2015-06-15|1148.70
#2015-06-16|1155.28
#2015-06-17|1148.03
#2015-06-18|1154.84
#2015-06-19|1144.18
#2015-06-22|1159.91
#2015-06-23|1168.05
#2015-06-24|1157.50
#2015-06-25|1150.81
#2015-06-26|1154.97
#2015-06-29|1125.45
#2015-06-30|1131.26
#2015-07-01|1144.41
#2015-07-02|1135.35
#2015-07-03| .
#2015-07-06|1130.94
#2015-07-07|1121.43
#2015-07-08|1098.22
#2015-07-09|1109.89
#2015-07-10|1124.17
#2015-07-13|1139.46
#2015-07-14|1148.26
#2015-07-15|1162.71
#2015-07-16|1175.87
#2015-07-17|1172.52
#2015-07-20|1175.33
#2015-07-21|1173.88
#2015-07-22|1189.90
#2015-07-23|1180.53
#2015-07-24|1167.40
#2015-07-27|1155.50
#2015-07-28|1158.74
#2015-07-29|1170.76
#2015-07-30|1172.70
#2015-07-31|1164.72
#2015-08-03|1163.03
#2015-08-04|1163.79
#2015-08-05|1168.96
#2015-08-06|1162.87
#2015-08-07|1159.07
#2015-08-10|1175.60
#2015-08-11|1159.08
#2015-08-12|1142.83
#2015-08-13|1148.65
#2015-08-14|1157.63
#2015-08-17|1159.81
#2015-08-18|1160.39
#2015-08-19|1148.33
#2015-08-20|1116.75
#2015-08-21|1079.51
#2015-08-24|1022.89
#2015-08-25|1007.94
#2015-08-26|1054.83
#2015-08-27|1083.74
#2015-08-28|1079.22
#2015-08-31|1078.08
#2015-09-01|1030.25
#2015-09-02|1048.94
#2015-09-03|1055.67
#2015-09-04|1035.49
#2015-09-07| .
#2015-09-08|1064.91
#2015-09-09|1050.03
#2015-09-10|1057.35
#2015-09-11|1056.78
#2015-09-14|1056.51
#2015-09-15|1075.01
#2015-09-16|1080.54
#2015-09-17|1054.34
#2015-09-18|1029.80
#2015-09-21|1040.45
#2015-09-22|1028.72
#2015-09-23|1030.01
#2015-09-24|1022.85
#2015-09-25|1043.25
#2015-09-28|1017.71
#2015-09-29|1019.78
#2015-09-30|1033.70
#2015-10-01|1036.20
#2015-10-02|1030.04
#2015-10-05|1052.53
#2015-10-06|1049.73
#2015-10-07|1055.56
#2015-10-08|1059.79
#2015-10-09|1051.48
#2015-10-12|1051.34
#2015-10-13|1046.75
#2015-10-14|1032.25
#2015-10-15|1061.25
#2015-10-16|1061.85
#2015-10-19|1059.42
#2015-10-20|1067.52
#2015-10-21|1056.59
#2015-10-22|1074.14
#2015-10-23|1093.49
#2015-10-26|1087.74
#2015-10-27|1081.02
#2015-10-28|1118.65
#2015-10-29|1108.26
#2015-10-30|1089.16
#2015-11-02|1106.42
#2015-11-03|1109.31
#2015-11-04|1107.24
#2015-11-05|1117.30
#2015-11-06|1148.48
#2015-11-09|1137.68
#2015-11-10|1143.04
#2015-11-11|1136.91
#2015-11-12|1115.99
#2015-11-13|1105.83
#2015-11-16|1120.04
#2015-11-17|1116.84
#2015-11-18|1138.60
#2015-11-19|1139.60
#2015-11-20|1137.52
#2015-11-23|1131.03
#2015-11-24|1129.97
#2015-11-25|1129.36
#2015-11-26| .
#2015-11-27|1133.13
#2015-11-30|1129.38
#2015-12-01|1143.75
#2015-12-02|1129.89
#2015-12-03|1113.49
#2015-12-04|1145.51
#2015-12-07|1132.49
#2015-12-08|1112.28
#2015-12-09|1102.37
#2015-12-10|1107.10
#2015-12-11|1081.31
#2015-12-14|1082.46
#2015-12-15|1115.37
#2015-12-16|1136.41
#2015-12-17|1117.97
#2015-12-18|1085.41
#2015-12-21|1095.81
#2015-12-22|1101.04
#2015-12-23|1117.16
#2015-12-24|1115.96
#2015-12-25| .
#2015-12-28|1110.73
#2015-12-29|1122.75
#2015-12-30|1111.39
#2015-12-31|1100.65
#2016-01-01| .
#2016-01-04|1073.02
#2016-01-05|1072.95
#2016-01-06|1055.15
#2016-01-07|1018.59
#2016-01-08| 998.04
#2016-01-11|1003.11
#2016-01-12|1012.30
#2016-01-13| 979.80
#2016-01-14| 991.95
#2016-01-15| 960.99
#2016-01-18| .
#2016-01-19| 952.58
#2016-01-20| 933.83
#2016-01-21| 925.95
#2016-01-22| 944.65
#2016-01-25| 913.48
#2016-01-26| 933.61
#2016-01-27| 938.47
#2016-01-28| 944.65
#2016-01-29| 974.50
#2016-02-01| 966.91
#2016-02-02| 934.92
#2016-02-03| 932.04
#2016-02-04| 945.30
#2016-02-05| 932.40
#2016-02-08| 902.77
#2016-02-09| 900.74
#2016-02-10| 892.12
#2016-02-11| 853.78
#2016-02-12| 905.35
#2016-02-15| .
#2016-02-16| 927.43
#2016-02-17| 934.14
#2016-02-18| 918.70
#2016-02-19| 920.78
#2016-02-22| 939.38
#2016-02-23| 910.95
#2016-02-24| 905.93
#2016-02-25| 916.74
#2016-02-26| 930.59
#2016-02-29| 910.12
#2016-03-01| 952.71
#2016-03-02| 968.93
#2016-03-03| 977.49
#2016-03-04| 982.82
#2016-03-07| 980.42
#2016-03-08| 955.61
#2016-03-09| 954.56
#2016-03-10| 955.33
#2016-03-11| 982.05
#2016-03-14| 977.35
#2016-03-15| 976.67
#2016-03-16| 967.21
#2016-03-17| 972.00
#2016-03-18| 991.38
#2016-03-21| 993.00
#2016-03-22| 989.06
#2016-03-23| 978.48
#2016-03-24| 970.67
#2016-03-25| .
#2016-03-28| 968.50
#2016-03-29| 960.54
#2016-03-30| 969.56
#2016-03-31| 963.84
#2016-04-01| 970.13
#2016-04-04| 967.70
#2016-04-05| 949.49
#2016-04-06| 957.76
#2016-04-07| 931.29
#2016-04-08| 935.97
#2016-04-11| 941.75
#2016-04-12| 958.72
#2016-04-13| 994.50
#2016-04-14|1003.52
#2016-04-15| 995.99
#2016-04-18|1004.25
#2016-04-19|1021.55
#2016-04-20|1039.14
#2016-04-21|1032.92
#2016-04-22|1044.21
#2016-04-25|1038.52
#2016-04-26|1047.59
#2016-04-27|1048.64
#2016-04-28|1036.85
#2016-04-29|1028.06
#2016-05-02|1037.71
#2016-05-03|1018.16
#2016-05-04|1000.26
#2016-05-05| 996.45
#2016-05-06| 999.95
#2016-05-09| 993.90
#2016-05-10|1010.11
#2016-05-11|1004.68
#2016-05-12|1002.19
#2016-05-13| 985.87
#2016-05-16| 991.67
#2016-05-17| 988.59
#2016-05-18|1025.07
#2016-05-19|1015.87
#2016-05-20|1019.51
#2016-05-23|1018.22
#2016-05-24|1033.58
#2016-05-25|1053.65
#2016-05-26|1045.09
#2016-05-27|1053.86
#2016-05-30| .
#2016-05-31|1051.22
#2016-06-01|1056.97
#2016-06-02|1060.13
#2016-06-03|1036.46
#2016-06-06|1046.54
#2016-06-07|1040.16
#2016-06-08|1041.22
#2016-06-09|1027.94
#2016-06-10|1010.34
#2016-06-13| 999.17
#2016-06-14| 977.20
#2016-06-15| 978.05
#2016-06-16| 976.94
#2016-06-17| 979.23
#2016-06-20| 985.33
#2016-06-21| 990.90
#2016-06-22| 988.04
#2016-06-23|1015.15
#2016-06-24| 945.96
#2016-06-27| 907.67
#2016-06-28| 937.39
#2016-06-29| 962.83
#2016-06-30| 975.75
#2016-07-01| 967.25
#2016-07-04| .
#2016-07-05| 941.29
#2016-07-06| 949.38
#2016-07-07| 956.06
#2016-07-08| 973.28
#2016-07-11| 980.24
#2016-07-12| 996.79
#2016-07-13| 994.68
#2016-07-14|1011.35
#2016-07-15|1006.86
#2016-07-18|1012.74
#2016-07-19|1013.79
#2016-07-20|1015.61
#2016-07-21|1009.89
#2016-07-22|1015.23
#2016-07-25|1011.87
#2016-07-26|1015.62
#2016-07-27|1017.72
#2016-07-28|1018.23
#2016-07-29|1013.76
#2016-08-01|1006.63
#2016-08-02| 999.96
#2016-08-03|1015.32
#2016-08-04|1015.87
#2016-08-05|1046.10
#2016-08-08|1047.12
#2016-08-09|1046.91
#2016-08-10|1032.79
#2016-08-11|1036.26
#2016-08-12|1032.65
#2016-08-15|1043.14
#2016-08-16|1045.38
#2016-08-17|1047.59
#2016-08-18|1048.07
#2016-08-19|1049.42
#2016-08-22|1049.29
#2016-08-23|1049.91
#2016-08-24|1051.44
#2016-08-25|1053.76
#2016-08-26|1060.57
#2016-08-29|1071.54
#2016-08-30|1086.33
#2016-08-31|1088.02
#2016-09-01|1081.14
#2016-09-02|1085.54
#2016-09-05| .
#2016-09-06|1075.16
#2016-09-07|1074.45
#2016-09-08|1078.97
#2016-09-09|1066.15
#2016-09-12|1073.42
#2016-09-13|1055.60
#2016-09-14|1049.45
#2016-09-15|1052.83
#2016-09-16|1040.44
#2016-09-19|1047.23
#2016-09-20|1050.61
#2016-09-21|1051.96
#2016-09-22|1054.12
#2016-09-23|1052.52
#2016-09-26|1029.29
#2016-09-27|1038.91
#2016-09-28|1045.86
#2016-09-29|1028.97
#2016-09-30|1045.09
#2016-10-03|1040.24
#2016-10-04|1048.74
#2016-10-05|1069.71
#2016-10-06|1074.18
#2016-10-07|1074.52
#2016-10-10|1081.68
#2016-10-11|1072.01
#2016-10-12|1069.15
#2016-10-13|1055.01
#2016-10-14|1057.34
#2016-10-17|1053.81
#2016-10-18|1064.91
#2016-10-19|1078.69
#2016-10-20|1080.30
#2016-10-21|1083.01
#2016-10-24|1088.92
#2016-10-25|1088.91
#2016-10-26|1097.53
#2016-10-27|1101.87
#2016-10-28|1094.88
#2016-10-31|1092.71
#2016-11-01|1091.53
#2016-11-02|1080.87
#2016-11-03|1079.77
#2016-11-04|1074.71
#2016-11-07|1104.15
#2016-11-08|1104.06
#2016-11-09|1158.00
#2016-11-10|1212.87
#2016-11-11|1219.34
#2016-11-14|1261.18
#2016-11-15|1262.46
#2016-11-16|1238.56
#2016-11-17|1257.40
#2016-11-18|1260.09
#2016-11-21|1261.98
#2016-11-22|1266.41
#2016-11-23|1274.00
#2016-11-24| .
#2016-11-25|1279.68
#2016-11-28|1256.90
#2016-11-29|1261.60
#2016-11-30|1288.26
#2016-12-01|1314.26
#2016-12-02|1300.28
#2016-12-05|1322.60
#2016-12-06|1339.22
#2016-12-07|1360.39
#2016-12-08|1377.06
#2016-12-09|1379.25
#2016-12-12|1358.55
#2016-12-13|1360.79
#2016-12-14|1354.00
#2016-12-15|1372.35
#2016-12-16|1358.77
#2016-12-19|1360.63
#2016-12-20|1380.59
#2016-12-21|1376.58
#2016-12-22|1375.87
#2016-12-23|1380.47
#2016-12-26| .
#2016-12-27|1382.80
#2016-12-28|1367.56
#2016-12-29|1353.92
#2016-12-30|1359.78
#2017-01-02| .
#2017-01-03|1375.90
#2017-01-04|1387.61
#2017-01-05|1368.48
#2017-01-06|1371.40
#2017-01-09|1362.83
#2017-01-10|1372.17
#2017-01-11|1379.34
#2017-01-12|1365.73
#2017-01-13|1376.99
#2017-01-16| .
#2017-01-17|1330.86
#2017-01-18|1342.59
#2017-01-19|1336.32
#2017-01-20|1343.65
#2017-01-23|1336.89
#2017-01-24|1356.34
#2017-01-25|1384.49
#2017-01-26|1392.35
#2017-01-27|1386.58
#2017-01-30|1371.27
#2017-01-31|1360.61
#2017-02-01|1364.82
#2017-02-02|1357.88
#2017-02-03|1392.88
#2017-02-06|1384.44
#2017-02-07|1377.91
#2017-02-08|1363.78
#2017-02-09|1386.38
#2017-02-10|1388.59
#2017-02-13|1404.89
#2017-02-14|1430.31
#2017-02-15|1446.83
#2017-02-16|1442.76
#2017-02-17|1439.09
#2017-02-20| .
#2017-02-21|1448.14
#2017-02-22|1448.89
#2017-02-23|1448.46
#2017-02-24|1432.72
#2017-02-27|1441.74
#2017-02-28|1439.32
#2017-03-01|1486.33
#2017-03-02|1459.82
#2017-03-03|1468.32
#2017-03-06|1457.61
#2017-03-07|1452.52
#2017-03-08|1452.37
#2017-03-09|1458.26
#2017-03-10|1455.04
#2017-03-13|1454.37
#2017-03-14|1454.35
#2017-03-15|1448.31
#2017-03-16|1454.63
#2017-03-17|1439.48
#2017-03-20|1421.52
#2017-03-21|1364.93
#2017-03-22|1361.30
#2017-03-23|1364.76
#2017-03-24|1367.68
#2017-03-27|1362.52
#2017-03-28|1383.77
#2017-03-29|1376.91
#2017-03-30|1399.96
#2017-03-31|1383.71
#2017-04-03|1379.98
#2017-04-04|1376.77
#2017-04-05|1362.70
#2017-04-06|1371.73
#2017-04-07|1364.48
#2017-04-10|1357.14
#2017-04-11|1354.17
#2017-04-12|1339.09
#2017-04-13|1316.74
#2017-04-14| .
#2017-04-17|1342.44
#2017-04-18|1331.59
#2017-04-19|1328.00
#2017-04-20|1352.17
#2017-04-21|1338.85
#2017-04-24|1375.55
#2017-04-25|1389.30
#2017-04-26|1391.73
#2017-04-27|1380.37
#2017-04-28|1365.95
#2017-05-01|1377.86
#2017-05-02|1373.15
#2017-05-03|1386.71
#2017-05-04|1390.47
#2017-05-05|1386.72
#2017-05-08|1391.48
#2017-05-09|1384.23
#2017-05-10|1389.79
#2017-05-11|1379.83
#2017-05-12|1373.95
#2017-05-15|1382.89
#2017-05-16|1388.03
#2017-05-17|1332.45
#2017-05-18|1336.32
#2017-05-19|1350.23
#2017-05-22|1351.73
#2017-05-23|1368.53
#2017-05-24|1365.96
#2017-05-25|1361.86
#2017-05-26|1358.37
#2017-05-29| .
#2017-05-30|1343.37
#2017-05-31|1322.70
#2017-06-01|1339.78
#2017-06-02|1331.69
#2017-06-05|1332.08
#2017-06-06|1327.83
#2017-06-07|1342.56
#2017-06-08|1365.13
#2017-06-09|1399.21
#2017-06-12|1400.95
#2017-06-13|1406.10
#2017-06-14|1406.01
#2017-06-15|1394.77
#2017-06-16|1390.15
#2017-06-19|1406.42
#2017-06-20|1390.72
#2017-06-21|1378.79
#2017-06-22|1369.54
#2017-06-23|1363.10
#2017-06-26|1371.01
#2017-06-27|1382.53
#2017-06-28|1408.98
#2017-06-29|1434.51
#2017-06-30|1432.19
#2017-07-03|1455.13
#2017-07-04| .
#2017-07-05|1461.25
#2017-07-06|1451.03
#2017-07-07|1457.87
#2017-07-10|1453.80
#2017-07-11|1443.90
#2017-07-12|1440.71
#2017-07-13|1449.97
#2017-07-14|1436.64
#2017-07-17|1431.03
#2017-07-18|1425.84
#2017-07-19|1428.38
#2017-07-20|1426.32
#2017-07-21|1416.28
#2017-07-24|1424.80
#2017-07-25|1450.47
#2017-07-26|1435.79
#2017-07-27|1431.97
#2017-07-28|1422.33
#2017-07-31|1433.98
#2017-08-01|1448.35
#2017-08-02|1449.34
#2017-08-03|1439.01
#2017-08-04|1452.96
#2017-08-07|1450.62
#2017-08-08|1450.55
#2017-08-09|1443.71
#2017-08-10|1415.02
#2017-08-11|1405.13
#2017-08-14|1430.09
#2017-08-15|1431.33
#2017-08-16|1423.91
#2017-08-17|1395.81
#2017-08-18|1395.19
#2017-08-21|1389.93
#2017-08-22|1405.75
#2017-08-23|1405.63
#2017-08-24|1409.03
#2017-08-25|1409.94
#2017-08-28|1405.05
#2017-08-29|1396.52
#2017-08-30|1403.29
#2017-08-31|1399.06
#2017-09-01|1408.63
#2017-09-04| .
#2017-09-05|1374.09
#2017-09-06|1376.75
#2017-09-07|1351.56
#2017-09-08|1353.95
#2017-09-11|1381.68
#2017-09-12|1406.53
#2017-09-13|1414.55
#2017-09-14|1408.29
#2017-09-15|1415.21
#2017-09-18|1437.18
#2017-09-19|1450.49
#2017-09-20|1461.98
#2017-09-21|1468.72
#2017-09-22|1466.60
#2017-09-25|1459.81
#2017-09-26|1459.59
#2017-09-27|1483.96
#2017-09-28|1486.93
#2017-09-29|1493.73
#2017-10-02|1506.49
#2017-10-03|1509.86
#2017-10-04|1498.29
#2017-10-05|1518.86
#2017-10-06|1520.64
#2017-10-09|1510.59
#2017-10-10|1519.10
#2017-10-11|1514.09
#2017-10-12|1495.31
#2017-10-13|1488.29
#2017-10-16|1502.25
#2017-10-17|1494.82
#2017-10-18|1503.60
#2017-10-19|1508.38
#2017-10-20|1532.76
#2017-10-23|1529.18
#2017-10-24|1546.67
#2017-10-25|1542.57
#2017-10-26|1552.89
#2017-10-27|1556.60
#2017-10-30|1548.97
#2017-10-31|1544.86
#2017-11-01|1548.79
#2017-11-02|1561.73
#2017-11-03|1558.52
#2017-11-06|1553.90
#2017-11-07|1519.83
#2017-11-08|1503.29
#2017-11-09|1494.72
#2017-11-10|1491.05
#2017-11-13|1495.04
#2017-11-14|1495.04
#2017-11-15|1503.45
#2017-11-16|1506.50
#2017-11-17|1503.39
#2017-11-20|1511.78
#2017-11-21|1513.02
#2017-11-22|1507.87
#2017-11-23| .
#2017-11-24|1503.53
#2017-11-27|1500.12
#2017-11-28|1549.46
#2017-11-29|1588.60
#2017-11-30|1590.98
#2017-12-01|1590.57
#2017-12-04|1625.78
#2017-12-05|1616.23
#2017-12-06|1605.99
#2017-12-07|1611.91
#2017-12-08|1622.39
#2017-12-11|1615.73
#2017-12-12|1635.67
#2017-12-13|1612.98
#2017-12-14|1600.38
#2017-12-15|1621.30
#2017-12-18|1641.31
#2017-12-19|1632.78
#2017-12-20|1628.67
#2017-12-21|1652.78
#2017-12-22|1650.12
#2017-12-25| .
#2017-12-26|1639.62
#2017-12-27|1638.16
#2017-12-28|1645.04
#2017-12-29|1630.29
#2018-01-01| .
#2018-01-02|1641.07
#2018-01-03|1645.73
#2018-01-04|1662.91
#2018-01-05|1665.82
#2018-01-08|1659.21
#2018-01-09|1672.45
#2018-01-10|1690.55
#2018-01-11|1699.33
#2018-01-12|1714.64
#2018-01-15| .
#2018-01-16|1712.12
#2018-01-17|1722.43
#2018-01-18|1724.99
#2018-01-19|1737.69
#2018-01-22|1751.10
#2018-01-23|1750.29
#2018-01-24|1765.70
#2018-01-25|1764.23
#2018-01-26|1772.99
#2018-01-29|1771.09
#2018-01-30|1752.99
#2018-01-31|1757.76
#2018-02-01|1775.57
#2018-02-02|1743.42
#2018-02-05|1648.40
#2018-02-06|1676.64
#2018-02-07|1684.53
#2018-02-08|1613.33
#2018-02-09|1645.45
#2018-02-12|1667.23
#2018-02-13|1680.74
#2018-02-14|1723.82
#2018-02-15|1731.83
#2018-02-16|1727.84
#2018-02-19| .
#2018-02-20|1723.19
#2018-02-21|1729.27
#2018-02-22|1710.35
#2018-02-23|1735.23
#2018-02-26|1752.16
#2018-02-27|1732.30
#2018-02-28|1710.74
#2018-03-01|1685.84
#2018-03-02|1693.93
#2018-03-05|1713.90
#2018-03-06|1716.49
#2018-03-07|1714.19
#2018-03-08|1713.28
#2018-03-09|1751.82
#2018-03-12|1747.81
#2018-03-13|1727.98
#2018-03-14|1705.08
#2018-03-15|1707.00
#2018-03-16|1707.89
#2018-03-19|1695.54
#2018-03-20|1691.86
#2018-03-21|1692.50
#2018-03-22|1623.71
#2018-03-23|1568.61
#2018-03-26|1622.03
#2018-03-27|1583.41
#2018-03-28|1585.55
#2018-03-29|1606.57
#2018-03-30| .
#2018-04-02|1577.16
#2018-04-03|1598.13
#2018-04-04|1618.68
#2018-04-05|1634.00
#2018-04-06|1594.22
#2018-04-09|1605.58
#2018-04-10|1631.54
#2018-04-11|1610.22
#2018-04-12|1646.02
#2018-04-13|1605.27
#2018-04-16|1604.52
#2018-04-17|1595.19
#2018-04-18|1581.72
#2018-04-19|1614.91
#2018-04-20|1621.38
#2018-04-23|1623.13
#2018-04-24|1620.77
#2018-04-25|1623.36
#2018-04-26|1618.45
#2018-04-27|1622.32
#2018-04-30|1606.07
#2018-05-01|1611.46
#2018-05-02|1598.43
#2018-05-03|1587.68
#2018-05-04|1602.70
#2018-05-07|1613.85
#2018-05-08|1634.60
#2018-05-09|1662.60
#2018-05-10|1675.95
#2018-05-11|1675.25
#2018-05-14|1675.05
#2018-05-15|1677.31
#2018-05-16|1676.08
#2018-05-17|1669.26
#2018-05-18|1645.03
#2018-05-21|1658.77
#2018-05-22|1674.55
#2018-05-23|1666.61
#2018-05-24|1648.78
#2018-05-25|1642.84
#2018-05-28| .
#2018-05-29|1580.30
#2018-05-30|1612.06
#2018-05-31|1599.59
#2018-06-01|1619.79
#2018-06-04|1624.89
#2018-06-05|1615.40
#2018-06-06|1651.85
#2018-06-07|1654.22
#2018-06-08|1656.97
#2018-06-11|1648.95
#2018-06-12|1642.02
#2018-06-13|1636.48
#2018-06-14|1616.71
#2018-06-15|1616.27
#2018-06-18|1619.17
#2018-06-19|1617.79
#2018-06-20|1615.46
#2018-06-21|1615.53
#2018-06-22|1597.70
#2018-06-25|1581.55
#2018-06-26|1577.21
#2018-06-27|1557.59
#2018-06-28|1573.43
#2018-06-29|1572.80
#2018-07-02|1585.87
#2018-07-03|1565.66
#2018-07-04| .
#2018-07-05|1569.91
#2018-07-06|1579.73
#2018-07-09|1622.05
#2018-07-10|1610.24
#2018-07-11|1602.38
#2018-07-12|1602.52
#2018-07-13|1586.94
#2018-07-16|1633.63
#2018-07-17|1635.13
#2018-07-18|1646.79
#2018-07-19|1629.10
#2018-07-20|1641.15
#2018-07-23|1671.73
#2018-07-24|1674.62
#2018-07-25|1678.24
#2018-07-26|1678.20
#2018-07-27|1688.15
#2018-07-30|1693.96
#2018-07-31|1674.73
#2018-08-01|1685.31
#2018-08-02|1693.60
#2018-08-03|1702.70
#2018-08-06|1703.36
#2018-08-07|1706.50
#2018-08-08|1716.30
#2018-08-09|1704.22
#2018-08-10|1686.37
#2018-08-13|1664.09
#2018-08-14|1682.09
#2018-08-15|1665.42
#2018-08-16|1686.76
#2018-08-17|1689.71
#2018-08-20|1695.33
#2018-08-21|1704.73
#2018-08-22|1701.86
#2018-08-23|1692.68
#2018-08-24|1691.73
#2018-08-27|1712.51
#2018-08-28|1708.69
#2018-08-29|1705.13
#2018-08-30|1692.33
#2018-08-31|1691.27
#2018-09-03| .
#2018-09-04|1700.21
#2018-09-05|1700.32
#2018-09-06|1686.61
#2018-09-07|1683.23
#2018-09-10|1679.68
#2018-09-11|1683.30
#2018-09-12|1660.27
#2018-09-13|1647.85
#2018-09-14|1653.03
#2018-09-17|1649.63
#2018-09-18|1651.03
#2018-09-19|1687.14
#2018-09-20|1704.25
#2018-09-21|1694.14
#2018-09-24|1675.57
#2018-09-25|1671.28
#2018-09-26|1644.70
#2018-09-27|1634.59
#2018-09-28|1617.76
#2018-10-01|1618.23
#2018-10-02|1616.70
#2018-10-03|1639.27
#2018-10-04|1653.32
#2018-10-05|1643.21
#2018-10-08|1653.51
#2018-10-09|1643.11
#2018-10-10|1607.02
#2018-10-11|1562.20
#2018-10-12|1554.09
#2018-10-15|1549.68
#2018-10-16|1568.45
#2018-10-17|1587.17
#2018-10-18|1557.14
#2018-10-19|1555.57
#2018-10-22|1515.18
#2018-10-23|1506.13
#2018-10-24|1463.50
#2018-10-25|1495.21
#2018-10-26|1480.01
#2018-10-29|1500.71
#2018-10-30|1517.41
#2018-10-31|1542.99
#2018-11-01|1551.57
#2018-11-02|1552.80
#2018-11-05|1562.93
#2018-11-06|1567.60
#2018-11-07|1582.99
#2018-11-08|1590.62
#2018-11-09|1577.13
#2018-11-12|1549.24
#2018-11-13|1559.27
#2018-11-14|1533.25
#2018-11-15|1563.29
#2018-11-16|1562.27
#2018-11-19|1565.32
#2018-11-20|1535.63
#2018-11-21|1532.00
#2018-11-22| .
#2018-11-23|1519.33
#2018-11-26|1553.25
#2018-11-27|1553.40
#2018-11-28|1579.05
#2018-11-29|1567.22
#2018-11-30|1581.76
#2018-12-03|1586.74
#2018-12-04|1511.01
#2018-12-05| .
#2018-12-06|1485.65
#2018-12-07|1455.20
#2018-12-10|1421.63
#2018-12-11|1403.92
#2018-12-12|1408.41
#2018-12-13|1391.65
#2018-12-14|1378.84
#2018-12-17|1369.35
#2018-12-18|1359.44
#2018-12-19|1335.00
#2018-12-20|1330.22
#2018-12-21|1299.46
#2018-12-24|1268.39
#2018-12-25| .
#2018-12-26|1328.66
#2018-12-27|1335.14
#2018-12-28|1337.42
#2018-12-31|1348.09
#2019-01-01| .
#2019-01-02|1372.36
#2019-01-03|1356.28
#2019-01-04|1403.99
#2019-01-07|1406.25
#2019-01-08|1407.19
#2019-01-09|1416.22
#2019-01-10|1413.83
#2019-01-11|1417.90
#2019-01-14|1435.85
#2019-01-15|1445.99
#2019-01-16|1485.91
#2019-01-17|1499.66
#2019-01-18|1523.71
#2019-01-21| .
#2019-01-22|1509.92
#2019-01-23|1510.25
#2019-01-24|1514.14
#2019-01-25|1529.99
#2019-01-28|1531.60
#2019-01-29|1526.64
#2019-01-30|1525.54
#2019-01-31|1508.50
#2019-02-01|1510.89
#2019-02-04|1522.72
#2019-02-05|1517.78
#2019-02-06|1516.96
#2019-02-07|1508.22
#2019-02-08|1496.79
#2019-02-11|1498.50
#2019-02-12|1522.04
#2019-02-13|1523.01
#2019-02-14|1508.89
#2019-02-15|1545.24
#2019-02-18| .
#2019-02-19|1549.19
#2019-02-20|1562.03
#2019-02-21|1554.07
#2019-02-22|1547.86
#2019-02-25|1556.46
#2019-02-26|1548.02
#2019-02-27|1557.72
#2019-02-28|1549.92
#2019-03-01|1556.36
#2019-03-04|1549.78
#2019-03-05|1546.84
#2019-03-06|1532.51
#2019-03-07|1517.09
#2019-03-08|1520.42
#2019-03-11|1532.23
#2019-03-12|1530.73
#2019-03-13|1543.17
#2019-03-14|1553.11
#2019-03-15|1559.87
#2019-03-18|1580.97
#2019-03-19|1565.28
#2019-03-20|1522.16
#2019-03-21|1499.55
#2019-03-22|1443.71
#2019-03-25|1436.30
#2019-03-26|1458.79
#2019-03-27|1452.54
#2019-03-28|1469.80
#2019-03-29|1470.59
#2019-04-01|1513.19
#2019-04-02|1516.72
#2019-04-03|1522.91
#2019-04-04|1537.07
#2019-04-05|1533.18
#2019-04-08|1538.19
#2019-04-09|1519.75
#2019-04-10|1525.39
#2019-04-11|1531.95
#2019-04-12|1567.85
#2019-04-15|1554.79
#2019-04-16|1576.21
#2019-04-17|1591.75
#2019-04-18|1583.38
#2019-04-19| .
#2019-04-22|1580.38
#2019-04-23|1589.48
#2019-04-24|1587.34
#2019-04-25|1587.67
#2019-04-26|1602.08
#2019-04-29|1622.88
#2019-04-30|1619.84
#2019-05-01|1605.26
#2019-05-02|1614.44
#2019-05-03|1627.16
#2019-05-06|1617.62
#2019-05-07|1584.73
#2019-05-08|1576.53
#2019-05-09|1574.09
#2019-05-10|1576.95
#2019-05-13|1521.95
#2019-05-14|1536.98
#2019-05-15|1521.93
#2019-05-16|1539.05
#2019-05-17|1529.84
#2019-05-20|1532.89
#2019-05-21|1547.30
#2019-05-22|1534.10
#2019-05-23|1505.75
#2019-05-24|1522.93
#2019-05-27| .
#2019-05-28|1504.72
#2019-05-29|1503.64
#2019-05-30|1485.04
#2019-05-31|1461.59
#2019-06-03|1471.37
#2019-06-04|1524.70
#2019-06-05|1526.35
#2019-06-06|1529.93
#2019-06-07|1515.50
#2019-06-10|1535.64
#2019-06-11|1543.61
#2019-06-12|1522.15
#2019-06-13|1526.33
#2019-06-14|1532.55
#2019-06-17|1516.85
#2019-06-18|1544.16
#2019-06-19|1531.48
#2019-06-20|1534.36
#2019-06-21|1535.09
#2019-06-24|1524.83
#2019-06-25|1516.05
#2019-06-26|1521.42
#2019-06-27|1535.32
#2019-06-28|1570.73
#2019-07-01|1589.17
#2019-07-02|1578.42
#2019-07-03|1583.58
#2019-07-04| .
#2019-07-05|1595.27
#2019-07-08|1584.66
#2019-07-09|1593.43
#2019-07-10|1579.42
#2019-07-11|1592.57
#2019-07-12|1602.21
#2019-07-15|1584.10
#2019-07-16|1576.58
#2019-07-17|1572.85
#2019-07-18|1588.04
#2019-07-19|1584.92
#2019-07-22|1590.63
#2019-07-23|1616.71
#2019-07-24|1639.58
#2019-07-25|1623.38
#2019-07-26|1645.48
#2019-07-29|1631.26
#2019-07-30|1638.91
#2019-07-31|1635.17
#2019-08-01|1578.76
#2019-08-02|1575.76
#2019-08-05|1520.74
#2019-08-06|1538.15
#2019-08-07|1506.49
#2019-08-08|1533.33
#2019-08-09|1529.00
#2019-08-12|1497.54
#2019-08-13|1512.78
#2019-08-14|1448.90
#2019-08-15|1443.84
#2019-08-16|1481.89
#2019-08-19|1498.51
#2019-08-20|1475.09
#2019-08-21|1481.83
#2019-08-22|1495.15
#2019-08-23|1454.31
#2019-08-26|1469.22
#2019-08-27|1453.55
#2019-08-28|1473.07
#2019-08-29|1502.28
#2019-08-30|1511.48
#2019-09-02| .
#2019-09-03|1488.14
#2019-09-04|1505.74
#2019-09-05|1544.31
#2019-09-06|1537.62
#2019-09-09|1585.86
#2019-09-10|1607.33
#2019-09-11|1614.85
#2019-09-12|1620.37
#2019-09-13|1642.53
#2019-09-16|1637.91
#2019-09-17|1627.42
#2019-09-18|1638.18
#2019-09-19|1630.48
#2019-09-20|1621.83
#2019-09-23|1624.13
#2019-09-24|1601.60
#2019-09-25|1619.66
#2019-09-26|1608.92
#2019-09-27|1625.19
#2019-09-30|1619.95
#2019-10-01|1583.52
#2019-10-02|1553.98
#2019-10-03|1554.62
#2019-10-04|1584.02
#2019-10-07|1579.19
#2019-10-08|1541.44
#2019-10-09|1553.94
#2019-10-10|1576.58
#2019-10-11|1602.81
#2019-10-14|1606.53
#2019-10-15|1639.30
#2019-10-16|1636.28
#2019-10-17|1638.99
#2019-10-18|1646.30
#2019-10-21|1679.10
#2019-10-22|1689.14
#2019-10-23|1696.21
#2019-10-24|1691.94
#2019-10-25|1708.69
#2019-10-28|1717.34
#2019-10-29|1722.62
#2019-10-30|1709.67
#2019-10-31|1692.86
#2019-11-01|1726.50
#2019-11-04|1750.79
#2019-11-05|1763.00
#2019-11-06|1763.38
#2019-11-07|1779.81
#2019-11-08|1782.63
#2019-11-11|1775.91
#2019-11-12|1771.44
#2019-11-13|1754.33
#2019-11-14|1753.65
#2019-11-15|1764.85
#2019-11-18|1770.01
#2019-11-19|1771.25
#2019-11-20|1758.88
#2019-11-21|1761.68
#2019-11-22|1778.54
#2019-11-25|1788.54
#2019-11-26|1782.96
#2019-11-27|1791.44
#2019-11-28|1791.44
#2019-11-29|1786.11
#2019-12-02|1777.80
#2019-12-03|1750.19
#2019-12-04|1773.48
#2019-12-05|1780.69
#2019-12-06|1808.42
#2019-12-09|1801.10
#2019-12-10|1803.89
#2019-12-11|1797.36
#2019-12-12|1847.83
#2019-12-13|1832.50
#2019-12-16|1843.05
#2019-12-17|1856.38
#2019-12-18|1850.96
#2019-12-19|1846.17
#2019-12-20|1845.96
#2019-12-23|1848.79
#2019-12-24|1851.35
#2019-12-25| .
#2019-12-26|1866.85
#2019-12-27|1861.24
#2019-12-30|1854.46
#2019-12-31|1860.54
#2020-01-01| .
#2020-01-02|1875.76
#2020-01-03|1849.15
#2020-01-06|1841.13
#2020-01-07|1822.02
#2020-01-08|1834.70
#2020-01-09|1841.34
#2020-01-10|1824.67
#2020-01-13|1836.23
#2020-01-14|1836.93
#2020-01-15|1805.21
#2020-01-16|1816.59
#2020-01-17|1822.15
#2020-01-20| .
#2020-01-21|1802.21
#2020-01-22|1803.21
#2020-01-23|1799.99
#2020-01-24|1765.66
#2020-01-27|1740.37
#2020-01-28|1760.57
#2020-01-29|1749.25
#2020-01-30|1769.29
#2020-01-31|1729.26
#2020-02-03|1742.82
#2020-02-04|1767.33
#2020-02-05|1808.85
#2020-02-06|1803.69
#2020-02-07|1797.43
#2020-02-10|1799.74
#2020-02-11|1808.19
#2020-02-12|1810.10
#2020-02-13|1812.84
#2020-02-14|1808.23
#2020-02-17| .
#2020-02-18|1779.64
#2020-02-19|1797.18
#2020-02-20|1804.43
#2020-02-21|1784.30
#2020-02-24|1722.54
#2020-02-25|1647.89
#2020-02-26|1628.68
#2020-02-27|1554.97
#2020-02-28|1506.82
#2020-03-02|1574.01
#2020-03-03|1505.50
#2020-03-04|1541.51
#2020-03-05|1456.33
#2020-03-06|1389.57
#2020-03-09|1190.90
#2020-03-10|1282.73
#2020-03-11|1205.85
#2020-03-12|1080.95
#2020-03-13|1251.75
#2020-03-16|1059.26
#2020-03-17|1126.26
#2020-03-18|1033.30
#2020-03-19|1066.86
#2020-03-20|1019.83
#2020-03-23| 948.51
#2020-03-24|1073.25
#2020-03-25|1096.09
#2020-03-26|1186.36
#2020-03-27|1131.07
#2020-03-30|1142.50
#2020-03-31|1098.54
#2020-04-01|1021.34
#2020-04-02|1051.47
#2020-04-03|1012.86
#2020-04-06|1095.27
#2020-04-07|1114.88
#2020-04-08|1172.35
#2020-04-09|1263.75
#2020-04-10|1263.75
#2020-04-13|1210.34
#2020-04-14|1183.88
#2020-04-15|1114.01
#2020-04-16|1068.28
#2020-04-17|1166.16
#2020-04-20|1138.14
#2020-04-21|1098.33
#2020-04-22|1103.80
#2020-04-23|1108.44
#2020-04-24|1127.40
#2020-04-27|1190.62
#2020-04-28|1206.96
#2020-04-29|1257.25
#2020-04-30|1217.00
#2020-05-01|1168.22
#2020-05-04|1157.03
#2020-05-05|1140.95
#2020-05-06|1119.18
#2020-05-07|1138.96
#2020-05-08|1169.31
#2020-05-11|1126.64
#2020-05-12|1085.68
#2020-05-13|1036.86
#2020-05-14|1079.37
#2020-05-15|1062.83
#2020-05-18|1141.05
#2020-05-19|1103.39
#2020-05-20|1139.31
#2020-05-21|1131.08
#2020-05-22|1121.47
#2020-05-25|1121.47
#2020-05-26|1209.55
#2020-05-27|1290.53
#2020-05-28|1250.62
#2020-05-29|1218.31
#2020-06-01|1241.49
#2020-06-02|1249.09
#2020-06-03|1314.26
#2020-06-04|1359.44
#2020-06-05|1426.11
#2020-06-08|1466.63
#2020-06-09|1431.39
#2020-06-10|1348.22
#2020-06-11|1219.33
#2020-06-12|1267.38
#2020-06-15|1286.52
#2020-06-16|1311.73
#2020-06-17|1275.73
#2020-06-18|1275.40
#2020-06-19|1268.02
#2020-06-22|1253.27
#2020-06-23|1260.74
#2020-06-24|1207.99
#2020-06-25|1250.85
#2020-06-26|1174.48
#2020-06-29|1190.37
#2020-06-30|1208.04
#2020-07-01|1183.82
#2020-07-02|1184.77
#2020-07-03| .
#2020-07-06|1206.58
#2020-07-07|1168.14
#2020-07-08|1175.55
#2020-07-09|1145.42
#2020-07-10|1207.44
#2020-07-13|1217.29
#2020-07-14|1202.05
#2020-07-15|1238.61
#2020-07-16|1233.87
#2020-07-17|1204.97
#2020-07-20|1198.45
#2020-07-21|1242.56
#2020-07-22|1236.14
#2020-07-23|1248.04
#2020-07-24|1241.30
#2020-07-27|1221.05
#2020-07-28|1223.20
#2020-07-29|1259.46
#2020-07-30|1227.58
#2020-07-31|1222.82
#2020-08-03|1222.26
#2020-08-04|1216.09
#2020-08-05|1235.69
#2020-08-06|1234.10
#2020-08-07|1267.59
#2020-08-10|1280.67
#2020-08-11|1311.53
#2020-08-12|1302.42
#2020-08-13|1286.43
#2020-08-14|1293.29
#2020-08-17|1262.81
#2020-08-18|1239.98
#2020-08-19|1240.68
#2020-08-20|1222.17
#2020-08-21|1217.44
#2020-08-24|1258.16
#2020-08-25|1266.56
#2020-08-26|1245.33
#2020-08-27|1275.98
#2020-08-28|1283.14
#2020-08-31|1255.71
#2020-09-01|1257.05
#2020-09-02|1274.64
#2020-09-03|1267.30
#2020-09-04|1295.65
#2020-09-07| .
#2020-09-08|1249.94
#2020-09-09|1253.29
#2020-09-10|1237.71
#2020-09-11|1253.58
#2020-09-14|1268.65
#2020-09-15|1237.37
#2020-09-16|1255.11
#2020-09-17|1240.50
#2020-09-18|1234.70
#2020-09-21|1190.70
#2020-09-22|1164.83
#2020-09-23|1132.30
#2020-09-24|1139.72
#2020-09-25|1151.71
#2020-09-28|1183.16
#2020-09-29|1164.54
#2020-09-30|1183.21
#2020-10-01|1187.72
#2020-10-02|1206.97
#2020-10-05|1239.34
#2020-10-06|1227.61
#2020-10-07|1258.05
#2020-10-08|1275.31
#2020-10-09|1273.21
#2020-10-12|1289.29
#2020-10-13|1248.56
#2020-10-14|1210.92
#2020-10-15|1227.77
#2020-10-16|1226.89
#2020-10-19|1211.03
#2020-10-20|1230.49
#2020-10-21|1221.56
#2020-10-22|1266.14
#2020-10-23|1272.55
#2020-10-26|1246.87
#2020-10-27|1208.08
#2020-10-28|1184.21
#2020-10-29|1198.63
#2020-10-30|1212.98
#2020-11-02|1240.69
#2020-11-03|1272.75
#2020-11-04|1216.11
#2020-11-05|1261.55
#2020-11-06|1237.12
#2020-11-09|1398.99
#2020-11-10|1399.13
#2020-11-11|1387.00
#2020-11-12|1354.67
#2020-11-13|1377.35
#2020-11-16|1419.03
#2020-11-17|1417.38
#2020-11-18|1403.66
#2020-11-19|1416.03
#2020-11-20|1398.20
#2020-11-23|1430.95
#2020-11-24|1514.83
#2020-11-25|1505.92
#2020-11-26|1505.92
#2020-11-27|1495.99
#2020-11-30|1451.63
#2020-12-01|1483.59
#2020-12-02|1507.66
#2020-12-03|1508.53
#2020-12-04|1533.98
#2020-12-07|1523.35
#2020-12-08|1517.91
#2020-12-09|1524.64
#2020-12-10|1540.81
#2020-12-11|1517.44
#2020-12-14|1498.51
#2020-12-15|1527.03
#2020-12-16|1532.63
#2020-12-17|1533.25
#2020-12-18|1514.54
#2020-12-21|1547.24
#2020-12-22|1525.63
#2020-12-23|1571.78
#2020-12-24|1562.81
#2020-12-25|1562.81
#2020-12-28|1571.78
#2020-12-29|1559.55
#2020-12-30|1567.94
#2020-12-31|1585.72
#2021-01-01|1585.72
#2021-01-04|1568.32
#2021-01-05|1588.90
#2021-01-06|1691.41
#2021-01-07|1728.37
#2021-01-08|1711.80
#2021-01-11|1729.72
#2021-01-12|1755.23
#2021-01-13|1747.34
#2021-01-14|1781.10
#2021-01-15|1712.46
#2021-01-18|1712.46
#2021-01-19|1716.48
#2021-01-20|1696.23
#2021-01-21|1668.45
#2021-01-22|1664.66
#2021-01-25|1652.15
#2021-01-26|1633.17
#2021-01-27|1574.66
#2021-01-28|1605.63
#2021-01-29|1564.30
#2021-02-01|1578.57
#2021-02-02|1625.49
#2021-02-03|1656.75
#2021-02-04|1707.36
#2021-02-05|1703.77
#2021-02-08|1736.68
#2021-02-09|1734.81
#2021-02-10|1738.45
#2021-02-11|1727.06
#2021-02-12|1751.16
#2021-02-15|1751.16
#2021-02-16|1801.35
#2021-02-17|1815.41
#2021-02-18|1803.84
#2021-02-19|1848.27
#2021-02-22|1866.04
#2021-02-23|1882.58
#2021-02-24|1935.40
#2021-02-25|1893.43
#2021-02-26|1837.03
#2021-03-01|1899.10
#2021-03-02|1884.99
#2021-03-03|1910.08
#2021-03-04|1895.86
#2021-03-05|1926.43
#2021-03-08|1964.02
#2021-03-09|1923.53
#2021-03-10|1976.10
#2021-03-11|1970.48
#2021-03-12|2011.42
#2021-03-15|1992.89
#2021-03-16|1971.88
#2021-03-17|1987.60
#2021-03-18|2018.31
#2021-03-19|1987.00
#2021-03-22|1941.64
#2021-03-23|1907.50
#2021-03-24|1907.93
#2021-03-25|1952.10
#2021-03-26|1989.06
#2021-03-29|1947.23
#2021-03-30|1983.34
#2021-03-31|1963.50
#2021-04-01|1986.82
#2021-04-02|1986.82
#2021-04-05|1992.84
#2021-04-06|1987.82
#2021-04-07|2002.97
#2021-04-08|1998.79
#2021-04-09|2015.49
#2021-04-12|2021.95
#2021-04-13|1989.41
#2021-04-14|2006.23
#2021-04-15|1990.72
#2021-04-16|2015.97
#2021-04-19|2008.61
#2021-04-20|1951.16
#2021-04-21|1982.63
#2021-04-22|1953.09
#2021-04-23|2002.55
#2021-04-26|2018.03
#2021-04-27|2038.44
#2021-04-28|2047.79
#2021-04-29|2089.61
#2021-04-30|2058.82
#2021-05-03|2061.55
#2021-05-04|2089.20
#2021-05-05|2109.56
#2021-05-06|2140.50
#2021-05-07|2148.48
#2021-05-10|2143.03
#2021-05-11|2114.62
#2021-05-12|2089.96
#2021-05-13|2136.51
#2021-05-14|2169.56
#2021-05-17|2185.24
#2021-05-18|2150.01
#2021-05-19|2132.68
#2021-05-20|2124.49
#2021-05-21|2149.03
#2021-05-24|2157.45
#2021-05-25|2131.11
#2021-05-26|2139.60
#2021-05-27|2171.07
#2021-05-28|2168.30
#2021-05-31|2168.30
#2021-06-01|2190.54
#2021-06-02|2184.79
#2021-06-03|2188.37
#2021-06-04|2189.63
#2021-06-07|2184.62
#2021-06-08|2176.22
#2021-06-09|2145.56
#2021-06-10|2110.23
#2021-06-11|2116.27
#2021-06-14|2082.42
#2021-06-15|2079.29
#2021-06-16|2084.97
#2021-06-17|1995.58
#2021-06-18|1946.19
#2021-06-21|1995.98
#2021-06-22|1999.68
#2021-06-23|2012.12
#2021-06-24|2042.94
#2021-06-25|2075.17
#2021-06-28|2059.66
#2021-06-29|2038.47
#2021-06-30|2054.29
#2021-07-01|2072.13
#2021-07-02|2061.92
#2021-07-05|2061.92
#2021-07-06|2010.21
#2021-07-07|2003.89
#2021-07-08|1964.74
#2021-07-09|2035.07
#2021-07-12|2060.63
#2021-07-13|2026.43
#2021-07-14|2020.30
#2021-07-15|2032.32
#2021-07-16|1981.96
#2021-07-19|1916.99
#2021-07-20|1967.01
#2021-07-21|2008.28
#2021-07-22|1978.05
#2021-07-23|1973.86
#2021-07-26|1991.34
#2021-07-27|1988.69
#2021-07-28|1995.63
#2021-07-29|2017.24
#2021-07-30|1994.33
#2021-08-02|1983.62
#2021-08-03|2016.59
#2021-08-04|1997.00
#2021-08-05|2030.14
#2021-08-06|2085.22
#2021-08-09|2088.50
#2021-08-10|2118.15
#2021-08-11|2151.05
#2021-08-12|2155.97
#2021-08-13|2130.03
#2021-08-16|2111.97
#2021-08-17|2086.73
#2021-08-18|2065.95
#2021-08-19|2040.01
#2021-08-20|2052.60
#2021-08-23|2074.39
#2021-08-24|2097.52
#2021-08-25|2134.04
#2021-08-26|2124.48
#2021-08-27|2153.70
#2021-08-30|2108.86
#2021-08-31|2098.71
#2021-09-01|2071.57
#2021-09-02|2084.36
#2021-09-03|2075.61
#2021-09-06|2075.61
#2021-09-07|2074.71
#2021-09-08|2056.71
#2021-09-09|2068.67
#2021-09-10|2049.53
#2021-09-13|2087.12
#2021-09-14|2048.07
#2021-09-15|2075.17
#2021-09-16|2073.27
#2021-09-17|2071.37
#2021-09-20|2011.76
#2021-09-21|2012.86
#2021-09-22|2054.41
#2021-09-23|2123.49
#2021-09-24|2143.30
#2021-09-27|2193.34
#2021-09-28|2169.21
#2021-09-29|2177.13
#2021-09-30|2144.93
#2021-10-01|2187.20
#2021-10-04|2187.51
#2021-10-05|2219.05
#2021-10-06|2216.96
#2021-10-07|2224.49
#2021-10-08|2233.00
#2021-10-11|2201.47
#2021-10-12|2189.61
#2021-10-13|2162.26
#2021-10-14|2194.71
#2021-10-15|2239.18
#2021-10-18|2245.92
#2021-10-19|2268.54
#2021-10-20|2300.01
#2021-10-21|2283.87
#2021-10-22|2315.44
#2021-10-25|2308.49
#2021-10-26|2309.44
#2021-10-27|2258.60
#2021-10-28|2290.38
#2021-10-29|2279.31
#2021-11-01|2295.86
#2021-11-02|2292.60
#2021-11-03|2316.34
#2021-11-04|2272.31
#2021-11-05|2271.04
#2021-11-08|2285.86
#2021-11-09|2269.32
#2021-11-10|2273.65
#2021-11-11|2281.96
#2021-11-12|2273.03
#2021-11-15|2276.81
#2021-11-16|2268.35
#2021-11-17|2245.46
#2021-11-18|2235.55
#2021-11-19|2202.11
#2021-11-22|2245.83
#2021-11-23|2291.58
#2021-11-24|2283.99
#2021-11-25|2283.99
#2021-11-26|2193.94
#2021-11-29|2196.01
#2021-11-30|2143.23
#2021-12-01|2118.66
#2021-12-02|2180.57
#2021-12-03|2131.33
#2021-12-06|2162.89
#2021-12-07|2195.69
#2021-12-08|2173.35
#2021-12-09|2172.39
#2021-12-10|2169.78
#2021-12-13|2125.22
#2021-12-14|2145.37
#2021-12-15|2141.66
#2021-12-16|2173.78
#2021-12-17|2112.75
#2021-12-20|2070.91
#2021-12-21|2117.31
#2021-12-22|2125.28
#2021-12-23|2136.08
#2021-12-24|2136.08
#2021-12-27|2154.79
#2021-12-28|2155.73
#2021-12-29|2155.12
#2021-12-30|2149.48
#2021-12-31|2147.70
#2022-01-03|2212.27
#2022-01-04|2288.37
#2022-01-05|2256.81
#2022-01-06|2315.20
#2022-01-07|2349.44
#2022-01-10|2348.99
#2022-01-11|2365.72
#2022-01-12|2372.84
#2022-01-13|2372.97
#2022-01-14|2335.90
#2022-01-17|2335.90
#2022-01-18|2267.32
#2022-01-19|2219.45
#2022-01-20|2189.27
#2022-01-21|2136.87
#2022-01-24|2141.49
#2022-01-25|2160.79
#2022-01-26|2173.98
#2022-01-27|2146.14
#2022-01-28|2165.69
#2022-01-31|2178.86
#2022-02-01|2224.47
#2022-02-02|2223.83
#2022-02-03|2200.35
#2022-02-04|2252.51
#2022-02-07|2264.86
#2022-02-08|2309.01
#2022-02-09|2312.03
#2022-02-10|2303.56
#2022-02-11|2270.95
#2022-02-14|2249.20
#2022-02-15|2283.46
#2022-02-16|2284.90
#2022-02-17|2215.60
#2022-02-18|2211.25
#2022-02-21|2211.25
#2022-02-22|2205.26
#2022-02-23|2159.64
#2022-02-24|2106.99
#2022-02-25|2179.78
#2022-02-28|2135.69
#2022-03-01|2033.23
#2022-03-02|2094.41
#2022-03-03|2071.97
#2022-03-04|2001.06
#2022-03-07|1904.62
#2022-03-08|1911.33
#2022-03-09|1995.16
#2022-03-10|1975.02
#2022-03-11|1949.80
#2022-03-14|1978.98
#2022-03-15|1998.82
#2022-03-16|2071.77
#2022-03-17|2076.59
#2022-03-18|2075.03
#2022-03-21|2066.31
#2022-03-22|2117.05
#2022-03-23|2059.28
#2022-03-24|2068.80
#2022-03-25|2099.62
#2022-03-28|2079.61
#2022-03-29|2090.00
#2022-03-30|2051.13
#2022-03-31|1987.34
#2022-04-01|1968.14
#2022-04-04|1968.49
#2022-04-05|1945.78
#2022-04-06|1922.46
#2022-04-07|1908.60
#2022-04-08|1929.72
#2022-04-11|1930.14
#2022-04-12|1905.15
#2022-04-13|1890.97
#2022-04-14|1863.40
#2022-04-15|1863.40
#2022-04-18|1894.25
#2022-04-19|1932.25
#2022-04-20|1943.45
#2022-04-21|1914.06
#2022-04-22|1863.63
#2022-04-25|1859.85
#2022-04-26|1811.44
#2022-04-27|1801.96
#2022-04-28|1827.61
#2022-04-29|1769.29
#2022-05-02|1786.68
#2022-05-03|1820.46
#2022-05-04|1882.62
#2022-05-05|1831.95
#2022-05-06|1819.83
#2022-05-09|1784.72
#2022-05-10|1753.34
#2022-05-11|1731.22
#2022-05-12|1718.86
#2022-05-13|1734.63
#2022-05-16|1717.78
#2022-05-17|1783.29
#2022-05-18|1735.85
#2022-05-19|1722.30
#2022-05-20|1711.87
#2022-05-23|1795.34
#2022-05-24|1792.00
#2022-05-25|1815.34
#2022-05-26|1857.77
#2022-05-27|1878.01
#2022-05-30|1878.01
#2022-05-31|1885.00
#2022-06-01|1853.17
#2022-06-02|1876.37
#2022-06-03|1850.84
#2022-06-06|1853.72
#2022-06-07|1865.42
#2022-06-08|1836.52
#2022-06-09|1778.80
#2022-06-10|1700.22
#2022-06-13|1647.84
#2022-06-14|1628.97
#2022-06-15|1653.61
#2022-06-16|1617.41
#2022-06-17|1629.15
#2022-06-20|1629.15
#2022-06-21|1663.25
#2022-06-22|1656.37
#2022-06-23|1633.62
#2022-06-24|1693.74
#2022-06-27|1683.18
#2022-06-28|1675.09
#2022-06-29|1659.57
#2022-06-30|1631.86
#2022-07-01|1656.79
#2022-07-04|1656.79
#2022-07-05|1653.43
#2022-07-06|1638.72
#2022-07-07|1671.83
#2022-07-08|1667.01
#2022-07-11|1650.12
#2022-07-12|1646.76
#2022-07-13|1623.69
#2022-07-14|1586.73
#2022-07-15|1674.67
#2022-07-18|1673.79
#2022-07-19|1724.58
#2022-07-20|1727.42
#2022-07-21|1736.59
#2022-07-22|1720.54
#2022-07-25|1739.19
#2022-07-26|1708.78
#2022-07-27|1739.10
#2022-07-28|1730.74
#2022-07-29|1751.50
#2022-08-01|1744.98
#2022-08-02|1717.63
#2022-08-03|1744.70
#2022-08-04|1725.82
#2022-08-05|1757.86
#2022-08-08|1742.91
#2022-08-09|1754.91
#2022-08-10|1803.07
#2022-08-11|1833.30
#2022-08-12|1858.27
#2022-08-15|1857.48
#2022-08-16|1874.15
#2022-08-17|1858.83
#2022-08-18|1855.01
#2022-08-19|1818.59
#2022-08-22|1778.83
#2022-08-23|1770.23
#2022-08-24|1773.85
#2022-08-25|1806.09
#2022-08-26|1747.56
#2022-08-29|1736.49
#2022-08-30|1735.99
#2022-08-31|1721.91
#2022-09-01|1723.24
#2022-09-02|1713.78
#2022-09-05|1713.78
#2022-09-06|1698.99
#2022-09-07|1732.49
#2022-09-08|1779.30
#2022-09-09|1792.98
#2022-09-12|1809.62
#2022-09-13|1739.95
#2022-09-14|1736.47
#2022-09-15|1761.85
#2022-09-16|1743.06
#2022-09-19|1763.63
#2022-09-20|1736.70
#2022-09-21|1694.69
#2022-09-22|1661.66
#2022-09-23|1628.55
#2022-09-26|1598.55
#2022-09-27|1584.62
#2022-09-28|1615.96
#2022-09-29|1592.91
#2022-09-30|1576.61
#2022-10-03|1623.11
#2022-10-04|1694.27
#2022-10-05|1674.32
#2022-10-06|1644.28
#2022-10-07|1610.18
#2022-10-10|1598.79
#2022-10-11|1561.65
#2022-10-12|1568.60
#2022-10-13|1650.48
#2022-10-14|1649.58
#2022-10-17|1705.01
#2022-10-18|1733.12
#2022-10-19|1685.34
#2022-10-20|1659.61
#2022-10-21|1711.95
#2022-10-24|1729.19
#2022-10-25|1748.61
#2022-10-26|1759.95
#2022-10-27|1761.32
#2022-10-28|1788.36
#2022-10-31|1782.24
#2022-11-01|1799.13
#2022-11-02|1774.19
#2022-11-03|1756.27
#2022-11-04|1800.30
#2022-11-07|1812.34
#2022-11-08|1820.07
#2022-11-09|1786.46
#2022-11-10|1873.12
#2022-11-11|1880.63
#2022-11-14|1849.80
#2022-11-15|1851.09
#2022-11-16|1833.36
#2022-11-17|1819.64
#2022-11-18|1834.07
#2022-11-21|1837.14
#2022-11-22|1855.91
#2022-11-23|1862.84
#2022-11-24|1862.84
#2022-11-25|1869.46
#2022-11-28|1832.21
#2022-11-29|1852.69
#2022-11-30|1882.54
#2022-12-01|1852.60
#2022-12-02|1834.87
#2022-12-05|1757.13
#2022-12-06|1733.35
#2022-12-07|1726.47
#2022-12-08|1731.32
#2022-12-09|1726.73
#2022-12-12|1750.39
#2022-12-13|1745.24
#2022-12-14|1721.86
#2022-12-15|1687.75
#2022-12-16|1677.90
#2022-12-19|1684.99
#2022-12-20|1686.71
#2022-12-21|1709.86
#2022-12-22|1698.44
#2022-12-23|1706.96
#2022-12-26|1706.96
#2022-12-27|1712.43
#2022-12-28|1713.82
#2022-12-29|1733.76
#2022-12-30|1735.49
#2023-01-02|1735.49
#2023-01-03|1747.51
#2023-01-04|1779.18
#2023-01-05|1767.35
#2023-01-06|1802.83
#2023-01-09|1792.06
#2023-01-10|1803.61
#2023-01-11|1817.59
#2023-01-12|1825.93
#2023-01-13|1853.09
#2023-01-16|1853.09
#2023-01-17|1835.69
#2023-01-18|1783.79
#2023-01-19|1772.49
#2023-01-20|1807.15
#2023-01-23|1841.80
#2023-01-24|1836.52
#2023-01-25|1857.95
#2023-01-26|1871.89
#2023-01-27|1878.91
#2023-01-30|1867.00
#2023-01-31|1890.78
#2023-02-01|1899.02
#2023-02-02|1910.75
#2023-02-03|1919.73
#2023-02-06|1915.03
#2023-02-07|1935.91
#2023-02-08|1922.25
#2023-02-09|1891.43
#2023-02-10|1892.51
#2023-02-13|1911.04
#2023-02-14|1913.52
#2023-02-15|1914.24
#2023-02-16|1889.22
#2023-02-17|1894.33
#2023-02-20|1894.33
#2023-02-21|1850.13
#2023-02-22|1841.73
#2023-02-23|1849.98
#2023-02-24|1857.35
#2023-02-27|1862.95
#2023-02-28|1869.16
#2023-03-01|1862.23
#2023-03-02|1832.64
#2023-03-03|1866.79
#2023-03-06|1858.95
#2023-03-07|1793.97
#2023-03-08|1778.17
#2023-03-09|1663.08
#2023-03-10|1643.09
#2023-03-13|1523.23
#2023-03-14|1562.77
#2023-03-15|1508.76
#2023-03-16|1541.61
#2023-03-17|1470.71
#2023-03-20|1482.50
#2023-03-21|1539.25
#2023-03-22|1480.79
#2023-03-23|1461.64
#2023-03-24|1460.38
#2023-03-27|1506.64
#2023-03-28|1508.34
#2023-03-29|1529.86
#2023-03-30|1514.78
#2023-03-31|1529.23
#2023-04-03|1523.32
#2023-04-04|1495.07
#2023-04-05|1489.07
#2023-04-06|1501.45
#2023-04-07|1501.45
#2023-04-10|1511.68
#2023-04-11|1528.80
#2023-04-12|1519.75
#2023-04-13|1530.82
#2023-04-14|1576.68
#2023-04-17|1611.11
#2023-04-18|1617.79
#2023-04-19|1630.58
#2023-04-20|1610.38
#2023-04-21|1595.13
#2023-04-24|1592.84
#2023-04-25|1550.22
#2023-04-26|1532.06
#2023-04-27|1553.40
#2023-04-28|1573.92
#2023-05-01|1568.78
#2023-05-02|1516.33
#2023-05-03|1492.23
#2023-05-04|1449.32
#2023-05-05|1499.10
#2023-05-08|1498.55
#2023-05-09|1496.35
#2023-05-10|1486.60
#2023-05-11|1478.12
#2023-05-12|1463.46
#2023-05-15|1491.56
#2023-05-16|1473.46
#2023-05-17|1541.20
#2023-05-18|1545.29
#2023-05-19|1533.08
#2023-05-22|1546.30
#2023-05-23|1547.91
#2023-05-24|1526.40
#2023-05-25|1525.35
#2023-05-26|1537.76
#2023-05-29|1537.76
#2023-05-30|1539.94
#2023-05-31|1509.11
#2023-06-01|1530.10
#2023-06-02|1578.51
#2023-06-05|1560.19
#2023-06-06|1592.64
#2023-06-07|1614.33
#2023-06-08|1611.25
#2023-06-09|1607.17
#2023-06-12|1598.71
#2023-06-13|1619.11
#2023-06-14|1599.02
#2023-06-15|1619.17
#2023-06-16|1612.14
#2023-06-19|1612.14
#2023-06-20|1599.58
#2023-06-21|1591.85
#2023-06-22|1557.61
#2023-06-23|1544.22
#2023-06-26|1553.44
#2023-06-27|1562.50
#2023-06-28|1555.78
#2023-06-29|1596.20
#2023-06-30|1603.89
#2023-07-03|1627.36
#2023-07-04|1627.36
#2023-07-05|1616.93
#2023-07-06|1592.28
#2023-07-07|1608.78
#2023-07-10|1613.33
#2023-07-11|1636.99
#2023-07-12|1652.78
#2023-07-13|1669.30
#2023-07-14|1653.18
#2023-07-17|1682.63
#2023-07-18|1716.96
#2023-07-19|1746.65
#2023-07-20|1752.98
#2023-07-21|1738.68
#2023-07-24|1769.86
#2023-07-25|1745.17
#2023-07-26|1771.50
#2023-07-27|1749.95
#2023-07-28|1762.58
#2023-07-31|1770.32
#2023-08-01|1753.20
#2023-08-02|1733.60
#2023-08-03|1745.88
#2023-08-04|1741.13
#2023-08-07|1755.61
#2023-08-08|1737.13
#2023-08-09|1710.23
#2023-08-10|1710.53
#2023-08-11|1719.63
#2023-08-14|1704.96
#2023-08-15|1655.39
#2023-08-16|1637.68
#2023-08-17|1632.58
#2023-08-18|1630.80
#2023-08-21|1630.95
#2023-08-22|1591.29
#2023-08-23|1601.80
#2023-08-24|1602.25
#2023-08-25|1596.65
#2023-08-28|1610.70
#2023-08-29|1628.32
#2023-08-30|1618.27
#2023-08-31|1610.16
#2023-09-01|1625.31
#2023-09-04|1625.31
#2023-09-05|1608.05
#2023-09-06|1592.71
#2023-09-07|1573.03
#2023-09-08|1583.99
#2023-09-11|1590.93
#2023-09-12|1621.13
#2023-09-13|1609.49
#2023-09-14|1637.80
#2023-09-15|1627.38
#2023-09-18|1624.33
#2023-09-19|1620.98
#2023-09-20|1612.76
#2023-09-21|1592.47
#2023-09-22|1572.52
#2023-09-25|1582.07
#2023-09-26|1557.93
#2023-09-27|1560.98
#2023-09-28|1577.51
#2023-09-29|1570.08
#2023-10-02|1540.02
#2023-10-03|1513.60
#2023-10-04|1520.25
#2023-10-05|1528.93
#2023-10-06|1542.29
#2023-10-09|1545.14
#2023-10-10|1567.03
#2023-10-11|1568.98
#2023-10-12|1560.68
#2023-10-13|1567.02
#2023-10-16|1579.62
#2023-10-17|1598.17
#2023-10-18|1571.44
#2023-10-19|1556.49
#2023-10-20|1515.16
#2023-10-23|1492.64
#2023-10-24|1492.74
#2023-10-25|1487.78
#2023-10-26|1509.93
#2023-10-27|1461.80
#2023-10-30|1486.00
#2023-10-31|1505.74
#2023-11-01|1504.58
#2023-11-02|1560.26
#2023-11-03|1597.56
#2023-11-06|1593.54
#2023-11-07|1586.35
#2023-11-08|1582.26
#2023-11-09|1564.82
#2023-11-10|1582.29
#2023-11-13|1579.40
#2023-11-14|1640.25
#2023-11-15|1663.98
#2023-11-16|1664.40
#2023-11-17|1684.65
#2023-11-20|1685.34
#2023-11-21|1671.41
#2023-11-22|1672.81
#2023-11-23|1672.81
#2023-11-24|1678.43
#2023-11-27|1672.88
#2023-11-28|1677.07
#2023-11-29|1702.81
#2023-11-30|1722.35
#2023-12-01|1754.63
#2023-12-04|1762.16
#2023-12-05|1750.27
#2023-12-06|1745.55
#2023-12-07|1762.36
#2023-12-08|1781.99
#2023-12-11|1780.43
#2023-12-12|1783.77
#2023-12-13|1832.73
#2023-12-14|1906.20
#2023-12-15|1897.69
#2023-12-18|1889.83
#2023-12-19|1911.56
#2023-12-20|1877.04
#2023-12-21|1893.21
#2023-12-22|1896.82
#2023-12-25|1896.82
#2023-12-26|1915.20
#2023-12-27|1917.92
#2023-12-28|1924.14
#2023-12-29|1914.64
#2024-01-01|1914.64
#2024-01-02|1935.12
#2024-01-03|1910.87
#2024-01-04|1923.90
#2024-01-05|1947.75
#2024-01-08|1947.98
#2024-01-09|1925.91
#2024-01-10|1925.39
#2024-01-11|1908.72
#2024-01-12|1885.50
#2024-01-15|1885.50
#2024-01-16|1863.25
#2024-01-17|1851.77
#2024-01-18|1845.20
#2024-01-19|1887.87
#2024-01-22|1899.58
#2024-01-23|1900.54
#2024-01-24|1916.79
#2024-01-25|1934.07
#2024-01-26|1937.46
#2024-01-29|1948.33
#2024-01-30|1987.61
#2024-01-31|1942.73
#2024-02-01|1915.28
#2024-02-02|1925.32
#2024-02-05|1907.41
#2024-02-06|1905.51
#2024-02-07|1907.82
#2024-02-08|1905.53
#2024-02-09|1907.45
#2024-02-12|1928.13
#2024-02-13|1891.15
#2024-02-14|1915.59
#2024-02-15|1970.95
#2024-02-16|1963.16
#2024-02-19|1963.16
#2024-02-20|1965.56
#2024-02-21|1969.61
#2024-02-22|1982.62
#2024-02-23|1991.93
#2024-02-26|1980.91
#2024-02-27|1999.49
#2024-02-28|1997.41
#2024-02-29|2018.89
#2024-03-01|2008.81
#2024-03-04|2036.96
#2024-03-05|2064.59
#2024-03-06|2068.76
#2024-03-07|2066.55
#2024-03-08|2067.62
#2024-03-11|2070.52
#2024-03-12|2078.34
#2024-03-13|2088.76
#2024-03-14|2053.17
#2024-03-15|2061.04
#2024-03-18|2081.88
#2024-03-19|2084.97
#2024-03-20|2122.36
#2024-03-21|2158.23
#2024-03-22|2129.90
#2024-03-25|2119.68
#2024-03-26|2125.88
#2024-03-27|2170.74
#2024-03-28|2184.42
#2024-03-29|2184.42
#2024-04-01|2164.86
#2024-04-02|2151.08
#2024-04-03|2144.16
#2024-04-04|2124.20
#2024-04-05|2140.61
#2024-04-08|2161.02
#2024-04-09|2157.88
#2024-04-10|2112.54
#2024-04-11|2107.70
#2024-04-12|2042.02
#2024-04-15|2042.45
#2024-04-16|2006.38
#2024-04-17|2014.64
#2024-04-18|2034.89
#2024-04-19|2086.89
#2024-04-22|2127.77
#2024-04-23|2153.05
#2024-04-24|2158.83
#2024-04-25|2145.72
#2024-04-26|2147.38
#2024-04-29|2141.17
#2024-04-30|2116.63
#2024-05-01|2122.65
#2024-05-02|2127.50
#2024-05-03|2132.72
#2024-05-06|2152.33
#2024-05-07|2147.81
#2024-05-08|2172.99
#2024-05-09|2189.24
#2024-05-10|2201.47
#2024-05-13|2193.68
#2024-05-14|2215.66
#2024-05-15|2231.90
#2024-05-16|2225.87
#2024-05-17|2236.02
#2024-05-20|2182.30
#2024-05-21|2217.58
#2024-05-22|2201.98
#2024-05-23|2170.19
#2024-05-24|2199.40
#2024-05-27|2199.40
#2024-05-28|2177.68
#2024-05-29|2153.96
#2024-05-30|2164.64
#2024-05-31|2205.07
#2024-06-03|2187.99
#2024-06-04|2162.01
#2024-06-05|2160.15
#2024-06-06|2151.43
#2024-06-07|2169.37
#2024-06-10|2156.40
#2024-06-11|2111.01
#2024-06-12|2119.73
#2024-06-13|2122.01
#2024-06-14|2114.80
#2024-06-17|2135.44
#2024-06-18|2158.10
#2024-06-19|2158.10
#2024-06-20|2164.22
#2024-06-21|2145.48
#2024-06-24|2177.65
#2024-06-25|2152.86
#2024-06-26|2143.35
#2024-06-27|2158.00
#2024-06-28|2205.08
#2024-07-01|2225.72
#2024-07-02|2260.43
#2024-07-03|2250.50
#2024-07-04|2250.50
#2024-07-05|2218.49
#2024-07-08|2224.19
#2024-07-09|2258.60
#2024-07-10|2271.28
#2024-07-11|2285.93
#2024-07-12|2254.50
#2024-07-15|2296.26
#2024-07-16|2369.89
#2024-07-17|2394.98
#2024-07-18|2335.26
#2024-07-19|2335.30
#2024-07-22|2337.06
#2024-07-23|2347.00
#2024-07-24|2328.38
#2024-07-25|2340.49
#2024-07-26|2366.49
#2024-07-29|2345.42
#2024-07-30|2376.16
#2024-07-31|2346.58
#2024-08-01|2279.97
#2024-08-02|2174.95
#2024-08-05|2121.63
#2024-08-06|2155.07
#2024-08-07|2152.47
#2024-08-08|2193.71
#2024-08-09|2203.06
#2024-08-12|2195.13
#2024-08-13|2216.46
#2024-08-14|2236.75
#2024-08-15|2262.18
#2024-08-16|2287.42
#2024-08-19|2309.52
#2024-08-20|2287.41
#2024-08-21|2281.73
#2024-08-22|2300.10
#2024-08-23|2338.89
#2024-08-26|2340.50
#2024-08-27|2339.10
#2024-08-28|2356.44
#2024-08-29|2367.37
#2024-08-30|2398.35
#2024-09-02|2398.35
#2024-09-03|2370.03
#2024-09-04|2353.73
#2024-09-05|2330.04
#2024-09-06|2265.23
#2024-09-09|2306.11
#2024-09-10|2242.20
#2024-09-11|2238.27
#2024-09-12|2222.34
#2024-09-13|2226.47
#2024-09-16|2259.52
#2024-09-17|2278.97
#2024-09-18|2275.71
#2024-09-19|2334.22
#2024-09-20|2325.41
#2024-09-23|2313.13
#2024-09-24|2294.96
#2024-09-25|2273.15
#2024-09-26|2299.28
#2024-09-27|2299.96
#2024-09-30|2314.71
#2024-10-01|2269.06
#2024-10-02|2270.00
#2024-10-03|2257.37
#2024-10-04|2322.53
#2024-10-07|2318.32
#2024-10-08|2317.11
#2024-10-09|2343.43
#2024-10-10|2337.44
#2024-10-11|2433.47
#2024-10-14|2442.18
#2024-10-15|2447.70
#2024-10-16|2476.50
#2024-10-17|2482.92
#2024-10-18|2477.76
#2024-10-21|2441.82
#2024-10-22|2465.69
#2024-10-23|2462.53
#2024-10-24|2473.44
#2024-10-25|2440.68
#2024-10-28|2487.34
#2024-10-29|2471.29
#2024-10-30|2483.12
#2024-10-31|2456.15
#2024-11-01|2453.23
#2024-11-04|2422.32
#2024-11-05|2448.23
#2024-11-06|2720.58
#2024-11-07|2634.11
#2024-11-08|2645.77
#2024-11-11|2698.15
#2024-11-12|2693.03
#2024-11-13|2696.83
#2024-11-14|2694.19
#2024-11-15|2726.58
#2024-11-18|2724.96
#2024-11-19|2705.76
#2024-11-20|2692.90
#2024-11-21|2731.08
#2024-11-22|2775.77
#2024-11-25|2804.47
#2024-11-26|2802.39
#2024-11-27|2801.02
#2024-11-28|2801.02
#2024-11-29|2793.45
#2024-12-02|2760.96
#2024-12-03|2740.65
#2024-12-04|2723.17
#2024-12-05|2744.69
#2024-12-06|2755.53
#2024-12-09|2710.76
#2024-12-10|2702.85
#2024-12-11|2702.64
#2024-12-12|2683.21
#2024-12-13|2669.20
#2024-12-16|2675.84
#2024-12-17|2647.88
#2024-12-18|2550.58
#2024-12-19|2557.62
#2024-12-20|2605.32
#2024-12-23|2611.35
#2024-12-24|2646.15
#2024-12-25|2646.15
#2024-12-26|2654.84
#2024-12-27|2633.85
#2024-12-30|2613.64
#2024-12-31|2614.63
#2025-01-01|2614.63
#2025-01-02|2615.07
#2025-01-03|2653.09
#2025-01-06|2663.49
#2025-01-07|2676.40
#2025-01-08|2674.37
#2025-01-09|2674.37
#2025-01-10|2619.03
#2025-01-13|2654.56
#2025-01-14|2696.52
#2025-01-15|2785.59
#2025-01-16|2775.36
#2025-01-17|2815.17
#2025-01-20|2815.17
#2025-01-21|2846.69
#2025-01-22|2828.66
#2025-01-23|2848.52
#2025-01-24|2849.77
#2025-01-27|2866.53
#2025-01-28|2861.18
#2025-01-29|2861.52
#2025-01-30|2879.18
#2025-01-31|2865.68
#2025-02-03|2840.83
#2025-02-04|2861.80
#2025-02-05|2884.79
#2025-02-06|2939.21
#2025-02-07|2920.69
#2025-02-10|2872.77
#2025-02-11|2900.21
#2025-02-12|2883.09
#2025-02-13|2888.47
#2025-02-14|2913.68
#2025-02-17|2913.68
#2025-02-18|2934.39
#2025-02-19|2920.38
#2025-02-20|2836.74
#2025-02-21|2794.48
#2025-02-24|2771.00
#2025-02-25|2739.61
#2025-02-26|2752.39
#2025-02-27|2759.35
#2025-02-28|2822.28
#2025-03-03|2774.85
#2025-03-04|2645.63
#2025-03-05|2649.92
#2025-03-06|2596.62
#2025-03-07|2572.15
#2025-03-10|2459.15
#2025-03-11|2440.17
#2025-03-12|2453.48
#2025-03-13|2426.20
#2025-03-14|2501.11
#2025-03-17|2516.19
#2025-03-18|2524.98
#2025-03-19|2566.64
#2025-03-20|2567.34
#2025-03-21|2580.13
#2025-03-24|2640.08
#2025-03-25|2655.91
#2025-03-26|2642.07
#2025-03-27|2611.04
#2025-03-28|2551.86
#2025-03-31|2582.08
#2025-04-01|2563.85
#2025-04-02|2595.88
#2025-04-03|2356.28
#2025-04-04|2193.57
#2025-04-07|2232.55
#2025-04-08|2229.08
#2025-04-09|2401.87
#2025-04-10|2303.01
#2025-04-11|2340.35
#2025-04-14|2358.16
#2025-04-15|2381.11
#2025-04-16|2344.81
#2025-04-17|2365.88
#2025-04-18|2365.88
#2025-04-21|2334.48
#2025-04-22|2408.26
#2025-04-23|2458.19
#2025-04-24|2505.33
#2025-04-25|2498.77
#2025-04-28|2501.45
#2025-04-29|2523.08
#2025-04-30|2516.19
#2025-05-01|2535.94
#2025-05-02|2600.58
#2025-05-05|2601.21
#2025-05-06|2572.20
#2025-05-07|2576.04
#2025-05-08|2617.20
#2025-05-09|2612.84
#2025-05-12|2709.07
#2025-05-13|2742.49
#2025-05-14|2757.81
#2025-05-15|2761.68
#2025-05-16|2769.34
#2025-05-19|2757.50
#2025-05-20|2750.66
#2025-05-21|2676.46
#2025-05-22|2679.21
#2025-05-23|2671.28
#2025-05-26|2671.28
#2025-05-27|2726.45
#2025-05-28|2706.52
#2025-05-29|2722.65
#2025-05-30|2717.49
#2025-06-02|2717.62
#2025-06-03|2746.77
#2025-06-04|2727.22
#2025-06-05|2715.71
#2025-06-06|2766.30
#2025-06-09|2769.71
#2025-06-10|2779.46
#2025-06-11|2764.07
#2025-06-12|2755.38
#2025-06-13|2707.40
#2025-06-16|2746.47
#2025-06-17|2729.95
#2025-06-18|2779.35
#2025-06-19|2779.35
#2025-06-20|2797.76
#2025-06-23|2841.42
#2025-06-24|2873.39
#2025-06-25|2895.63
#2025-06-26|2944.05
#2025-06-27|2932.34
#2025-06-30|2952.70
#2025-07-01|2992.90
#2025-07-02|3022.71
#2025-07-03|3063.00
#2025-07-04|3063.00
#2025-07-07|3030.34
#2025-07-08|2971.47
#2025-07-09|2969.25
#2025-07-10|3003.86
#2025-07-11|2990.65
#2025-07-14|3010.54
#2025-07-15|2958.40
#2025-07-16|2959.94
#2025-07-17|3002.90
#2025-07-18|3019.89
#2025-07-21|3015.02
#2025-07-22|3038.12
#2025-07-23|3076.86
#2025-07-24|3070.62
#2025-07-25|3083.11
#2025-07-28|3067.56
#2025-07-29|3052.72
#2025-07-30|3056.75
#2025-07-31|3015.26
#2025-08-01|2937.64
#2025-08-04|2968.72
#2025-08-05|2954.17
#2025-08-06|2948.01
#2025-08-07|2913.79
#2025-08-08|2950.78
#2025-08-11|2949.24
#2025-08-12|3012.20
#2025-08-13|2999.46
#2025-08-14|3031.86
#2025-08-15|2981.49
#2025-08-18|3002.89
#2025-08-19|2999.40
#2025-08-20|3014.92
#2025-08-21|3004.40
#2025-08-22|3078.19
#2025-08-25|3073.67
#2025-08-26|3113.86
#2025-08-27|3132.38
#2025-08-28|3136.91
#2025-08-29|3142.83
#2025-09-01|3142.83
#2025-09-02|3121.03
#2025-09-03|3110.82
#2025-09-04|3156.23
#2025-09-05|3082.43
#2025-09-08|3074.74
#2025-09-09|3111.97
#2025-09-10|3119.56
#2025-09-11|3157.60
#2025-09-12|3163.31
#2025-09-15|3167.55
#2025-09-16|3164.30
#2025-09-17|3202.19
#2025-09-18|3233.64
#2025-09-19|3244.20
#2025-09-22|3223.83
#2025-09-23|3219.73
#2025-09-24|3216.95
#2025-09-25|3220.18
#2025-09-26|3245.07
#2025-09-29|3238.34
#2025-09-30|3216.67
#2025-10-01|3160.34
#2025-10-02|3138.60
#2025-10-03|3156.44
#2025-10-06|3153.17
#2025-10-07|3143.24
#2025-10-08|3104.37
#2025-10-09|3109.53
#2025-10-10|3032.20
#2025-10-13|3088.33
#2025-10-14|3128.78
#2025-10-15|3160.97
#2025-10-16|3060.03
#2025-10-17|3072.63
#2025-10-20|3133.69
#2025-10-21|3101.64
#2025-10-22|3072.41
#2025-10-23|3085.82
#2025-10-24|3144.18
#2025-10-27|3169.84
#2025-10-28|3168.39
#2025-10-29|3148.27
#2025-10-30|3176.30
#2025-10-31|3197.37
#2025-11-03|3193.24
#2025-11-04|3188.11
#2025-11-05|3192.99
#2025-11-06|3201.76
#2025-11-07|3214.15
#2025-11-10|3234.00
#2025-11-11|3229.03
#2025-11-12|3264.15
#2025-11-13|3183.31
#2025-11-14|3156.07
#2025-11-17|3096.45
#2025-11-18|3101.24
#2025-11-19|3134.67
#2025-11-20|3086.81
#2025-11-21|3115.54
#2025-11-24|3129.52
#2025-11-25|3177.48
#2025-11-26|3207.16
#2025-11-27|3207.16
#2025-11-28|3241.37
#2025-12-01|3220.54
#2025-12-02|3220.22
#2025-12-03|3288.71
#2025-12-04|3317.02
#2025-12-05|3312.63
#2025-12-08|3314.78
#2025-12-09|3249.50
#2025-12-10|3334.18
#2025-12-11|3387.09
#2025-12-12|3396.03
#2025-12-15|3407.98
#2025-12-16|3374.64
#2025-12-17|3375.78
#2025-12-18|3362.44
#2025-12-19|3406.64
#2025-12-22|3460.10
#2025-12-23|3473.38
#2025-12-24|3503.12
#2025-12-25|3503.12
#2025-12-26|3494.09
#2025-12-29|3450.90
#2025-12-30|3441.42
#2025-12-31|3420.11
#2026-01-01|3420.11
#2026-01-02|3467.80
#2026-01-05|3547.64
#2026-01-06|3566.08
#2026-01-07|3494.91
#2026-01-08|3525.90
#2026-01-09|3516.96
#2026-01-12|3467.00
#2026-01-13|3385.41
#2026-01-14|3322.51
#2026-01-15|3350.20
#2026-01-16|3370.52
#2026-01-19|3370.52
#2026-01-20|3293.10
#2026-01-21|3314.99
#2026-01-22|3333.29
#2026-01-23|3274.07