Table Data - Nasdaq US Banks Large Mid Cap Total Return Index
| Title | Nasdaq US Banks Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB3010LMT |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:50 PM CDT |
| Notes | For more information about this series, see: NQUSB3010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 893.21 |
| 2001-04-02 | 896.29 |
| 2001-04-03 | 867.47 |
| 2001-04-04 | 843.11 |
| 2001-04-05 | 875.98 |
| 2001-04-06 | 846.03 |
| 2001-04-09 | 851.56 |
| 2001-04-10 | 881.53 |
| 2001-04-11 | 889.98 |
| 2001-04-12 | 900.26 |
| 2001-04-13 | . |
| 2001-04-16 | 893.68 |
| 2001-04-17 | 892.21 |
| 2001-04-18 | 928.07 |
| 2001-04-19 | 932.31 |
| 2001-04-20 | 919.97 |
| 2001-04-23 | 908.92 |
| 2001-04-24 | 909.50 |
| 2001-04-25 | 912.46 |
| 2001-04-26 | 911.32 |
| 2001-04-27 | 934.91 |
| 2001-04-30 | 915.21 |
| 2001-05-01 | 925.71 |
| 2001-05-02 | 929.73 |
| 2001-05-03 | 932.64 |
| 2001-05-04 | 940.14 |
| 2001-05-07 | 931.66 |
| 2001-05-08 | 919.51 |
| 2001-05-09 | 915.90 |
| 2001-05-10 | 918.40 |
| 2001-05-11 | 906.73 |
| 2001-05-14 | 917.82 |
| 2001-05-15 | 923.40 |
| 2001-05-16 | 945.29 |
| 2001-05-17 | 937.77 |
| 2001-05-18 | 939.01 |
| 2001-05-21 | 945.90 |
| 2001-05-22 | 963.92 |
| 2001-05-23 | 959.18 |
| 2001-05-24 | 966.20 |
| 2001-05-25 | 953.81 |
| 2001-05-28 | . |
| 2001-05-29 | 955.38 |
| 2001-05-30 | 948.12 |
| 2001-05-31 | 957.02 |
| 2001-06-01 | 959.42 |
| 2001-06-04 | 969.40 |
| 2001-06-05 | 973.85 |
| 2001-06-06 | 963.03 |
| 2001-06-07 | 956.62 |
| 2001-06-08 | 944.21 |
| 2001-06-11 | 938.44 |
| 2001-06-12 | 935.70 |
| 2001-06-13 | 931.38 |
| 2001-06-14 | 914.50 |
| 2001-06-15 | 920.36 |
| 2001-06-18 | 926.94 |
| 2001-06-19 | 937.57 |
| 2001-06-20 | 946.04 |
| 2001-06-21 | 981.49 |
| 2001-06-22 | 973.72 |
| 2001-06-25 | 962.24 |
| 2001-06-26 | 954.79 |
| 2001-06-27 | 952.87 |
| 2001-06-28 | 964.28 |
| 2001-06-29 | 962.64 |
| 2001-07-02 | 975.62 |
| 2001-07-03 | 972.34 |
| 2001-07-04 | . |
| 2001-07-05 | 964.79 |
| 2001-07-06 | 944.04 |
| 2001-07-09 | 946.44 |
| 2001-07-10 | 921.41 |
| 2001-07-11 | 916.66 |
| 2001-07-12 | 935.83 |
| 2001-07-13 | 945.66 |
| 2001-07-16 | 934.72 |
| 2001-07-17 | 958.15 |
| 2001-07-18 | 963.94 |
| 2001-07-19 | 957.84 |
| 2001-07-20 | 953.91 |
| 2001-07-23 | 948.20 |
| 2001-07-24 | 936.53 |
| 2001-07-25 | 942.51 |
| 2001-07-26 | 951.43 |
| 2001-07-27 | 959.04 |
| 2001-07-30 | 957.15 |
| 2001-07-31 | 963.06 |
| 2001-08-01 | 966.57 |
| 2001-08-02 | 972.28 |
| 2001-08-03 | 972.06 |
| 2001-08-06 | 964.79 |
| 2001-08-07 | 970.79 |
| 2001-08-08 | 960.62 |
| 2001-08-09 | 959.89 |
| 2001-08-10 | 962.36 |
| 2001-08-13 | 962.67 |
| 2001-08-14 | 958.89 |
| 2001-08-15 | 958.18 |
| 2001-08-16 | 955.74 |
| 2001-08-17 | 942.32 |
| 2001-08-20 | 951.92 |
| 2001-08-21 | 947.79 |
| 2001-08-22 | 955.04 |
| 2001-08-23 | 949.18 |
| 2001-08-24 | 947.94 |
| 2001-08-27 | 937.87 |
| 2001-08-28 | 925.62 |
| 2001-08-29 | 909.86 |
| 2001-08-30 | 904.20 |
| 2001-08-31 | 910.74 |
| 2001-09-03 | . |
| 2001-09-04 | 914.96 |
| 2001-09-05 | 903.65 |
| 2001-09-06 | 881.37 |
| 2001-09-07 | 867.04 |
| 2001-09-10 | 860.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 820.68 |
| 2001-09-18 | 823.16 |
| 2001-09-19 | 811.47 |
| 2001-09-20 | 774.72 |
| 2001-09-21 | 762.00 |
| 2001-09-24 | 803.31 |
| 2001-09-25 | 812.04 |
| 2001-09-26 | 814.04 |
| 2001-09-27 | 829.44 |
| 2001-09-28 | 845.36 |
| 2001-10-01 | 849.75 |
| 2001-10-02 | 860.92 |
| 2001-10-03 | 870.28 |
| 2001-10-04 | 857.94 |
| 2001-10-05 | 826.86 |
| 2001-10-08 | 801.01 |
| 2001-10-09 | 803.75 |
| 2001-10-10 | 822.53 |
| 2001-10-11 | 831.69 |
| 2001-10-12 | 816.58 |
| 2001-10-15 | 821.99 |
| 2001-10-16 | 836.16 |
| 2001-10-17 | 832.19 |
| 2001-10-18 | 828.79 |
| 2001-10-19 | 823.76 |
| 2001-10-22 | 843.30 |
| 2001-10-23 | 847.42 |
| 2001-10-24 | 853.63 |
| 2001-10-25 | 872.15 |
| 2001-10-26 | 874.95 |
| 2001-10-29 | 846.72 |
| 2001-10-30 | 838.31 |
| 2001-10-31 | 835.39 |
| 2001-11-01 | 849.31 |
| 2001-11-02 | 853.51 |
| 2001-11-05 | 866.62 |
| 2001-11-06 | 882.32 |
| 2001-11-07 | 889.38 |
| 2001-11-08 | 893.15 |
| 2001-11-09 | 891.86 |
| 2001-11-12 | 888.75 |
| 2001-11-13 | 904.67 |
| 2001-11-14 | 907.33 |
| 2001-11-15 | 903.10 |
| 2001-11-16 | 893.57 |
| 2001-11-19 | 906.30 |
| 2001-11-20 | 902.09 |
| 2001-11-21 | 896.49 |
| 2001-11-22 | . |
| 2001-11-23 | 912.66 |
| 2001-11-26 | 920.00 |
| 2001-11-27 | 914.60 |
| 2001-11-28 | 886.62 |
| 2001-11-29 | 899.06 |
| 2001-11-30 | 890.37 |
| 2001-12-03 | 877.65 |
| 2001-12-04 | 892.21 |
| 2001-12-05 | 909.39 |
| 2001-12-06 | 921.38 |
| 2001-12-07 | 919.04 |
| 2001-12-10 | 903.81 |
| 2001-12-11 | 907.30 |
| 2001-12-12 | 905.40 |
| 2001-12-13 | 890.07 |
| 2001-12-14 | 882.21 |
| 2001-12-17 | 893.15 |
| 2001-12-18 | 904.23 |
| 2001-12-19 | 920.99 |
| 2001-12-20 | 918.09 |
| 2001-12-21 | 915.99 |
| 2001-12-24 | 915.49 |
| 2001-12-25 | . |
| 2001-12-26 | 918.57 |
| 2001-12-27 | 923.48 |
| 2001-12-28 | 930.89 |
| 2001-12-31 | 923.28 |
| 2002-01-01 | . |
| 2002-01-02 | 924.41 |
| 2002-01-03 | 930.54 |
| 2002-01-04 | 946.42 |
| 2002-01-07 | 943.33 |
| 2002-01-08 | 926.99 |
| 2002-01-09 | 927.16 |
| 2002-01-10 | 932.46 |
| 2002-01-11 | 919.66 |
| 2002-01-14 | 910.94 |
| 2002-01-15 | 928.17 |
| 2002-01-16 | 915.59 |
| 2002-01-17 | 926.35 |
| 2002-01-18 | 923.53 |
| 2002-01-21 | . |
| 2002-01-22 | 925.03 |
| 2002-01-23 | 932.85 |
| 2002-01-24 | 941.79 |
| 2002-01-25 | 939.08 |
| 2002-01-28 | 935.47 |
| 2002-01-29 | 889.92 |
| 2002-01-30 | 905.45 |
| 2002-01-31 | 915.54 |
| 2002-02-01 | 901.53 |
| 2002-02-04 | 870.69 |
| 2002-02-05 | 867.21 |
| 2002-02-06 | 858.57 |
| 2002-02-07 | 862.70 |
| 2002-02-08 | 881.95 |
| 2002-02-11 | 891.27 |
| 2002-02-12 | 886.75 |
| 2002-02-13 | 891.47 |
| 2002-02-14 | 893.61 |
| 2002-02-15 | 880.28 |
| 2002-02-18 | . |
| 2002-02-19 | 853.74 |
| 2002-02-20 | 869.42 |
| 2002-02-21 | 861.38 |
| 2002-02-22 | 861.79 |
| 2002-02-25 | 883.45 |
| 2002-02-26 | 886.37 |
| 2002-02-27 | 892.37 |
| 2002-02-28 | 899.93 |
| 2002-03-01 | 912.41 |
| 2002-03-04 | 942.71 |
| 2002-03-05 | 938.25 |
| 2002-03-06 | 958.11 |
| 2002-03-07 | 955.91 |
| 2002-03-08 | 961.62 |
| 2002-03-11 | 971.50 |
| 2002-03-12 | 975.27 |
| 2002-03-13 | 965.35 |
| 2002-03-14 | 966.43 |
| 2002-03-15 | 987.99 |
| 2002-03-18 | 984.48 |
| 2002-03-19 | 990.47 |
| 2002-03-20 | 974.11 |
| 2002-03-21 | 972.99 |
| 2002-03-22 | 979.40 |
| 2002-03-25 | 965.98 |
| 2002-03-26 | 975.55 |
| 2002-03-27 | 985.89 |
| 2002-03-28 | 977.75 |
| 2002-03-29 | . |
| 2002-04-01 | 973.33 |
| 2002-04-02 | 974.89 |
| 2002-04-03 | 962.72 |
| 2002-04-04 | 962.89 |
| 2002-04-05 | 965.40 |
| 2002-04-08 | 969.34 |
| 2002-04-09 | 974.65 |
| 2002-04-10 | 978.83 |
| 2002-04-11 | 954.85 |
| 2002-04-12 | 967.09 |
| 2002-04-15 | 954.39 |
| 2002-04-16 | 978.36 |
| 2002-04-17 | 983.85 |
| 2002-04-18 | 979.69 |
| 2002-04-19 | 979.44 |
| 2002-04-22 | 963.04 |
| 2002-04-23 | 963.17 |
| 2002-04-24 | 960.91 |
| 2002-04-25 | 956.26 |
| 2002-04-26 | 949.25 |
| 2002-04-29 | 943.76 |
| 2002-04-30 | 957.18 |
| 2002-05-01 | 961.67 |
| 2002-05-02 | 978.44 |
| 2002-05-03 | 972.21 |
| 2002-05-06 | 948.85 |
| 2002-05-07 | 949.70 |
| 2002-05-08 | 976.59 |
| 2002-05-09 | 966.93 |
| 2002-05-10 | 952.75 |
| 2002-05-13 | 969.42 |
| 2002-05-14 | 988.39 |
| 2002-05-15 | 989.79 |
| 2002-05-16 | 998.37 |
| 2002-05-17 | 1003.70 |
| 2002-05-20 | 988.11 |
| 2002-05-21 | 984.88 |
| 2002-05-22 | 982.13 |
| 2002-05-23 | 994.17 |
| 2002-05-24 | 984.27 |
| 2002-05-27 | . |
| 2002-05-28 | 972.33 |
| 2002-05-29 | 971.09 |
| 2002-05-30 | 967.33 |
| 2002-05-31 | 968.56 |
| 2002-06-03 | 951.48 |
| 2002-06-04 | 944.59 |
| 2002-06-05 | 949.06 |
| 2002-06-06 | 928.27 |
| 2002-06-07 | 927.61 |
| 2002-06-10 | 934.59 |
| 2002-06-11 | 921.44 |
| 2002-06-12 | 927.78 |
| 2002-06-13 | 908.50 |
| 2002-06-14 | 918.48 |
| 2002-06-17 | 959.99 |
| 2002-06-18 | 962.09 |
| 2002-06-19 | 949.30 |
| 2002-06-20 | 931.40 |
| 2002-06-21 | 921.09 |
| 2002-06-24 | 916.82 |
| 2002-06-25 | 911.72 |
| 2002-06-26 | 888.04 |
| 2002-06-27 | 913.70 |
| 2002-06-28 | 920.25 |
| 2002-07-01 | 904.48 |
| 2002-07-02 | 894.62 |
| 2002-07-03 | 881.71 |
| 2002-07-04 | . |
| 2002-07-05 | 917.78 |
| 2002-07-08 | 915.92 |
| 2002-07-09 | 896.51 |
| 2002-07-10 | 872.82 |
| 2002-07-11 | 879.18 |
| 2002-07-12 | 865.83 |
| 2002-07-15 | 862.77 |
| 2002-07-16 | 848.99 |
| 2002-07-17 | 852.30 |
| 2002-07-18 | 824.77 |
| 2002-07-19 | 804.19 |
| 2002-07-22 | 771.75 |
| 2002-07-23 | 717.41 |
| 2002-07-24 | 761.13 |
| 2002-07-25 | 766.16 |
| 2002-07-26 | 785.42 |
| 2002-07-29 | 835.54 |
| 2002-07-30 | 835.97 |
| 2002-07-31 | 848.17 |
| 2002-08-01 | 826.12 |
| 2002-08-02 | 807.65 |
| 2002-08-05 | 776.68 |
| 2002-08-06 | 805.78 |
| 2002-08-07 | 822.03 |
| 2002-08-08 | 863.18 |
| 2002-08-09 | 867.73 |
| 2002-08-12 | 860.22 |
| 2002-08-13 | 841.15 |
| 2002-08-14 | 871.95 |
| 2002-08-15 | 879.95 |
| 2002-08-16 | 871.79 |
| 2002-08-19 | 895.60 |
| 2002-08-20 | 881.16 |
| 2002-08-21 | 891.14 |
| 2002-08-22 | 900.17 |
| 2002-08-23 | 880.69 |
| 2002-08-26 | 895.50 |
| 2002-08-27 | 895.38 |
| 2002-08-28 | 878.05 |
| 2002-08-29 | 880.04 |
| 2002-08-30 | 882.29 |
| 2002-09-02 | . |
| 2002-09-03 | 837.03 |
| 2002-09-04 | 852.04 |
| 2002-09-05 | 841.17 |
| 2002-09-06 | 856.03 |
| 2002-09-09 | 863.47 |
| 2002-09-10 | 852.82 |
| 2002-09-11 | 844.90 |
| 2002-09-12 | 818.43 |
| 2002-09-13 | 824.70 |
| 2002-09-16 | 827.09 |
| 2002-09-17 | 819.18 |
| 2002-09-18 | 801.70 |
| 2002-09-19 | 770.81 |
| 2002-09-20 | 771.20 |
| 2002-09-23 | 775.52 |
| 2002-09-24 | 757.99 |
| 2002-09-25 | 777.91 |
| 2002-09-26 | 801.33 |
| 2002-09-27 | 783.80 |
| 2002-09-30 | 786.56 |
| 2002-10-01 | 815.63 |
| 2002-10-02 | 782.02 |
| 2002-10-03 | 740.87 |
| 2002-10-04 | 720.64 |
| 2002-10-07 | 692.56 |
| 2002-10-08 | 720.54 |
| 2002-10-09 | 692.70 |
| 2002-10-10 | 728.27 |
| 2002-10-11 | 763.27 |
| 2002-10-14 | 768.60 |
| 2002-10-15 | 822.57 |
| 2002-10-16 | 816.65 |
| 2002-10-17 | 837.73 |
| 2002-10-18 | 839.28 |
| 2002-10-21 | 851.29 |
| 2002-10-22 | 845.33 |
| 2002-10-23 | 848.93 |
| 2002-10-24 | 832.43 |
| 2002-10-25 | 852.36 |
| 2002-10-28 | 854.00 |
| 2002-10-29 | 847.40 |
| 2002-10-30 | 859.37 |
| 2002-10-31 | 855.12 |
| 2002-11-01 | 872.00 |
| 2002-11-04 | 867.50 |
| 2002-11-05 | 873.04 |
| 2002-11-06 | 862.60 |
| 2002-11-07 | 830.15 |
| 2002-11-08 | 824.72 |
| 2002-11-11 | 815.41 |
| 2002-11-12 | 827.95 |
| 2002-11-13 | 822.35 |
| 2002-11-14 | 845.47 |
| 2002-11-15 | 850.74 |
| 2002-11-18 | 833.23 |
| 2002-11-19 | 836.72 |
| 2002-11-20 | 860.49 |
| 2002-11-21 | 882.03 |
| 2002-11-22 | 878.01 |
| 2002-11-25 | 877.30 |
| 2002-11-26 | 855.09 |
| 2002-11-27 | 881.16 |
| 2002-11-28 | . |
| 2002-11-29 | 873.34 |
| 2002-12-02 | 871.05 |
| 2002-12-03 | 859.60 |
| 2002-12-04 | 861.55 |
| 2002-12-05 | 847.09 |
| 2002-12-06 | 857.16 |
| 2002-12-09 | 839.03 |
| 2002-12-10 | 856.04 |
| 2002-12-11 | 854.59 |
| 2002-12-12 | 851.86 |
| 2002-12-13 | 841.43 |
| 2002-12-16 | 866.80 |
| 2002-12-17 | 861.53 |
| 2002-12-18 | 849.80 |
| 2002-12-19 | 847.58 |
| 2002-12-20 | 868.98 |
| 2002-12-23 | 864.61 |
| 2002-12-24 | 854.09 |
| 2002-12-25 | . |
| 2002-12-26 | 853.79 |
| 2002-12-27 | 839.94 |
| 2002-12-30 | 846.54 |
| 2002-12-31 | 844.84 |
| 2003-01-01 | . |
| 2003-01-02 | 871.90 |
| 2003-01-03 | 868.38 |
| 2003-01-06 | 895.81 |
| 2003-01-07 | 890.12 |
| 2003-01-08 | 879.85 |
| 2003-01-09 | 892.58 |
| 2003-01-10 | 891.28 |
| 2003-01-13 | 891.17 |
| 2003-01-14 | 901.32 |
| 2003-01-15 | 886.76 |
| 2003-01-16 | 878.74 |
| 2003-01-17 | 877.58 |
| 2003-01-20 | . |
| 2003-01-21 | 864.10 |
| 2003-01-22 | 856.41 |
| 2003-01-23 | 869.35 |
| 2003-01-24 | 845.29 |
| 2003-01-27 | 834.26 |
| 2003-01-28 | 839.84 |
| 2003-01-29 | 841.84 |
| 2003-01-30 | 826.34 |
| 2003-01-31 | 839.26 |
| 2003-02-03 | 842.01 |
| 2003-02-04 | 826.86 |
| 2003-02-05 | 819.64 |
| 2003-02-06 | 815.36 |
| 2003-02-07 | 809.27 |
| 2003-02-10 | 814.57 |
| 2003-02-11 | 803.65 |
| 2003-02-12 | 794.77 |
| 2003-02-13 | 799.09 |
| 2003-02-14 | 814.01 |
| 2003-02-17 | . |
| 2003-02-18 | 826.18 |
| 2003-02-19 | 824.52 |
| 2003-02-20 | 819.56 |
| 2003-02-21 | 829.50 |
| 2003-02-24 | 810.89 |
| 2003-02-25 | 817.86 |
| 2003-02-26 | 807.22 |
| 2003-02-27 | 819.57 |
| 2003-02-28 | 823.28 |
| 2003-03-03 | 818.75 |
| 2003-03-04 | 808.38 |
| 2003-03-05 | 819.23 |
| 2003-03-06 | 808.73 |
| 2003-03-07 | 817.85 |
| 2003-03-10 | 792.77 |
| 2003-03-11 | 779.69 |
| 2003-03-12 | 777.03 |
| 2003-03-13 | 804.45 |
| 2003-03-14 | 803.20 |
| 2003-03-17 | 823.54 |
| 2003-03-18 | 825.45 |
| 2003-03-19 | 837.47 |
| 2003-03-20 | 840.85 |
| 2003-03-21 | 859.97 |
| 2003-03-24 | 831.42 |
| 2003-03-25 | 839.37 |
| 2003-03-26 | 833.96 |
| 2003-03-27 | 831.47 |
| 2003-03-28 | 829.38 |
| 2003-03-31 | 811.56 |
| 2003-04-01 | 828.86 |
| 2003-04-02 | 851.44 |
| 2003-04-03 | 840.80 |
| 2003-04-04 | 850.65 |
| 2003-04-07 | 847.89 |
| 2003-04-08 | 854.42 |
| 2003-04-09 | 841.11 |
| 2003-04-10 | 849.28 |
| 2003-04-11 | 851.00 |
| 2003-04-14 | 868.75 |
| 2003-04-15 | 882.50 |
| 2003-04-16 | 869.93 |
| 2003-04-17 | 883.12 |
| 2003-04-18 | . |
| 2003-04-21 | 880.95 |
| 2003-04-22 | 903.38 |
| 2003-04-23 | 910.73 |
| 2003-04-24 | 895.30 |
| 2003-04-25 | 885.93 |
| 2003-04-28 | 900.78 |
| 2003-04-29 | 901.45 |
| 2003-04-30 | 904.04 |
| 2003-05-01 | 905.06 |
| 2003-05-02 | 920.78 |
| 2003-05-05 | 915.02 |
| 2003-05-06 | 923.66 |
| 2003-05-07 | 922.50 |
| 2003-05-08 | 907.73 |
| 2003-05-09 | 911.41 |
| 2003-05-12 | 921.65 |
| 2003-05-13 | 921.10 |
| 2003-05-14 | 916.41 |
| 2003-05-15 | 925.14 |
| 2003-05-16 | 924.88 |
| 2003-05-19 | 904.80 |
| 2003-05-20 | 906.13 |
| 2003-05-21 | 911.24 |
| 2003-05-22 | 909.87 |
| 2003-05-23 | 917.58 |
| 2003-05-26 | . |
| 2003-05-27 | 937.64 |
| 2003-05-28 | 944.48 |
| 2003-05-29 | 938.38 |
| 2003-05-30 | 954.64 |
| 2003-06-02 | 962.13 |
| 2003-06-03 | 972.33 |
| 2003-06-04 | 990.31 |
| 2003-06-05 | 996.25 |
| 2003-06-06 | 994.91 |
| 2003-06-09 | 977.42 |
| 2003-06-10 | 986.99 |
| 2003-06-11 | 1003.45 |
| 2003-06-12 | 1004.01 |
| 2003-06-13 | 999.07 |
| 2003-06-16 | 1019.71 |
| 2003-06-17 | 1019.30 |
| 2003-06-18 | 1010.84 |
| 2003-06-19 | 991.30 |
| 2003-06-20 | 996.08 |
| 2003-06-23 | 978.91 |
| 2003-06-24 | 982.28 |
| 2003-06-25 | 980.14 |
| 2003-06-26 | 992.31 |
| 2003-06-27 | 984.18 |
| 2003-06-30 | 980.26 |
| 2003-07-01 | 993.69 |
| 2003-07-02 | 1001.35 |
| 2003-07-03 | 993.43 |
| 2003-07-04 | . |
| 2003-07-07 | 1011.92 |
| 2003-07-08 | 1016.98 |
| 2003-07-09 | 1018.82 |
| 2003-07-10 | 1008.67 |
| 2003-07-11 | 1022.73 |
| 2003-07-14 | 1044.05 |
| 2003-07-15 | 1037.08 |
| 2003-07-16 | 1024.34 |
| 2003-07-17 | 1008.41 |
| 2003-07-18 | 1026.16 |
| 2003-07-21 | 1014.67 |
| 2003-07-22 | 1026.98 |
| 2003-07-23 | 1027.50 |
| 2003-07-24 | 1016.44 |
| 2003-07-25 | 1034.89 |
| 2003-07-28 | 1029.73 |
| 2003-07-29 | 1025.40 |
| 2003-07-30 | 1022.76 |
| 2003-07-31 | 1018.96 |
| 2003-08-01 | 996.49 |
| 2003-08-04 | 1001.77 |
| 2003-08-05 | 983.64 |
| 2003-08-06 | 992.56 |
| 2003-08-07 | 997.50 |
| 2003-08-08 | 1003.18 |
| 2003-08-11 | 1001.26 |
| 2003-08-12 | 1013.89 |
| 2003-08-13 | 1007.34 |
| 2003-08-14 | 1015.44 |
| 2003-08-15 | 1013.51 |
| 2003-08-18 | 1014.29 |
| 2003-08-19 | 1014.21 |
| 2003-08-20 | 1015.16 |
| 2003-08-21 | 1013.40 |
| 2003-08-22 | 993.52 |
| 2003-08-25 | 993.01 |
| 2003-08-26 | 995.10 |
| 2003-08-27 | 990.81 |
| 2003-08-28 | 997.91 |
| 2003-08-29 | 1004.28 |
| 2003-09-01 | . |
| 2003-09-02 | 1016.45 |
| 2003-09-03 | 1019.18 |
| 2003-09-04 | 1014.73 |
| 2003-09-05 | 1012.31 |
| 2003-09-08 | 1018.65 |
| 2003-09-09 | 1012.57 |
| 2003-09-10 | 993.97 |
| 2003-09-11 | 999.29 |
| 2003-09-12 | 1003.75 |
| 2003-09-15 | 1004.57 |
| 2003-09-16 | 1014.45 |
| 2003-09-17 | 1015.71 |
| 2003-09-18 | 1041.99 |
| 2003-09-19 | 1043.20 |
| 2003-09-22 | 1030.36 |
| 2003-09-23 | 1037.60 |
| 2003-09-24 | 1025.27 |
| 2003-09-25 | 1019.44 |
| 2003-09-26 | 1015.51 |
| 2003-09-29 | 1024.61 |
| 2003-09-30 | 1014.97 |
| 2003-10-01 | 1043.18 |
| 2003-10-02 | 1042.36 |
| 2003-10-03 | 1046.01 |
| 2003-10-06 | 1054.91 |
| 2003-10-07 | 1062.99 |
| 2003-10-08 | 1059.46 |
| 2003-10-09 | 1065.44 |
| 2003-10-10 | 1065.78 |
| 2003-10-13 | 1081.67 |
| 2003-10-14 | 1086.35 |
| 2003-10-15 | 1081.28 |
| 2003-10-16 | 1083.95 |
| 2003-10-17 | 1075.12 |
| 2003-10-20 | 1074.80 |
| 2003-10-21 | 1074.17 |
| 2003-10-22 | 1063.45 |
| 2003-10-23 | 1073.17 |
| 2003-10-24 | 1070.59 |
| 2003-10-27 | 1059.04 |
| 2003-10-28 | 1069.74 |
| 2003-10-29 | 1074.99 |
| 2003-10-30 | 1080.44 |
| 2003-10-31 | 1083.41 |
| 2003-11-03 | 1095.67 |
| 2003-11-04 | 1094.22 |
| 2003-11-05 | 1095.00 |
| 2003-11-06 | 1102.39 |
| 2003-11-07 | 1093.37 |
| 2003-11-10 | 1089.44 |
| 2003-11-11 | 1087.34 |
| 2003-11-12 | 1092.70 |
| 2003-11-13 | 1091.02 |
| 2003-11-14 | 1079.33 |
| 2003-11-17 | 1076.29 |
| 2003-11-18 | 1064.07 |
| 2003-11-19 | 1069.67 |
| 2003-11-20 | 1064.88 |
| 2003-11-21 | 1072.64 |
| 2003-11-24 | 1083.08 |
| 2003-11-25 | 1089.77 |
| 2003-11-26 | 1093.50 |
| 2003-11-27 | . |
| 2003-11-28 | 1092.16 |
| 2003-12-01 | 1102.95 |
| 2003-12-02 | 1101.20 |
| 2003-12-03 | 1096.39 |
| 2003-12-04 | 1095.32 |
| 2003-12-05 | 1085.59 |
| 2003-12-08 | 1099.51 |
| 2003-12-09 | 1089.31 |
| 2003-12-10 | 1087.13 |
| 2003-12-11 | 1095.27 |
| 2003-12-12 | 1097.04 |
| 2003-12-15 | 1090.91 |
| 2003-12-16 | 1100.61 |
| 2003-12-17 | 1098.87 |
| 2003-12-18 | 1108.02 |
| 2003-12-19 | 1111.24 |
| 2003-12-22 | 1114.02 |
| 2003-12-23 | 1115.78 |
| 2003-12-24 | 1113.37 |
| 2003-12-25 | . |
| 2003-12-26 | 1114.89 |
| 2003-12-29 | 1125.93 |
| 2003-12-30 | 1129.49 |
| 2003-12-31 | 1130.03 |
| 2004-01-01 | . |
| 2004-01-02 | 1124.18 |
| 2004-01-05 | 1131.10 |
| 2004-01-06 | 1133.49 |
| 2004-01-07 | 1132.38 |
| 2004-01-08 | 1134.66 |
| 2004-01-09 | 1130.65 |
| 2004-01-12 | 1129.98 |
| 2004-01-13 | 1120.52 |
| 2004-01-14 | 1127.74 |
| 2004-01-15 | 1131.32 |
| 2004-01-16 | 1134.05 |
| 2004-01-19 | . |
| 2004-01-20 | 1134.02 |
| 2004-01-21 | 1148.65 |
| 2004-01-22 | 1147.12 |
| 2004-01-23 | 1143.56 |
| 2004-01-26 | 1158.46 |
| 2004-01-27 | 1149.31 |
| 2004-01-28 | 1132.32 |
| 2004-01-29 | 1137.64 |
| 2004-01-30 | 1138.57 |
| 2004-02-02 | 1139.41 |
| 2004-02-03 | 1137.33 |
| 2004-02-04 | 1132.35 |
| 2004-02-05 | 1128.84 |
| 2004-02-06 | 1146.15 |
| 2004-02-09 | 1141.45 |
| 2004-02-10 | 1143.05 |
| 2004-02-11 | 1155.77 |
| 2004-02-12 | 1151.98 |
| 2004-02-13 | 1150.56 |
| 2004-02-16 | . |
| 2004-02-17 | 1156.36 |
| 2004-02-18 | 1150.87 |
| 2004-02-19 | 1150.96 |
| 2004-02-20 | 1146.67 |
| 2004-02-23 | 1148.62 |
| 2004-02-24 | 1147.88 |
| 2004-02-25 | 1155.02 |
| 2004-02-26 | 1158.12 |
| 2004-02-27 | 1164.02 |
| 2004-03-01 | 1170.41 |
| 2004-03-02 | 1163.38 |
| 2004-03-03 | 1170.22 |
| 2004-03-04 | 1169.11 |
| 2004-03-05 | 1180.35 |
| 2004-03-08 | 1175.97 |
| 2004-03-09 | 1169.63 |
| 2004-03-10 | 1154.90 |
| 2004-03-11 | 1138.99 |
| 2004-03-12 | 1152.47 |
| 2004-03-15 | 1139.12 |
| 2004-03-16 | 1151.76 |
| 2004-03-17 | 1164.49 |
| 2004-03-18 | 1163.66 |
| 2004-03-19 | 1148.04 |
| 2004-03-22 | 1133.53 |
| 2004-03-23 | 1134.39 |
| 2004-03-24 | 1129.30 |
| 2004-03-25 | 1143.12 |
| 2004-03-26 | 1139.68 |
| 2004-03-29 | 1156.25 |
| 2004-03-30 | 1161.42 |
| 2004-03-31 | 1159.36 |
| 2004-04-01 | 1168.16 |
| 2004-04-02 | 1153.73 |
| 2004-04-05 | 1156.91 |
| 2004-04-06 | 1160.06 |
| 2004-04-07 | 1153.87 |
| 2004-04-08 | 1150.35 |
| 2004-04-09 | . |
| 2004-04-12 | 1156.48 |
| 2004-04-13 | 1132.77 |
| 2004-04-14 | 1117.79 |
| 2004-04-15 | 1108.20 |
| 2004-04-16 | 1120.07 |
| 2004-04-19 | 1117.32 |
| 2004-04-20 | 1104.45 |
| 2004-04-21 | 1106.87 |
| 2004-04-22 | 1122.31 |
| 2004-04-23 | 1117.94 |
| 2004-04-26 | 1115.46 |
| 2004-04-27 | 1119.66 |
| 2004-04-28 | 1103.76 |
| 2004-04-29 | 1103.84 |
| 2004-04-30 | 1103.99 |
| 2004-05-03 | 1113.70 |
| 2004-05-04 | 1119.94 |
| 2004-05-05 | 1122.77 |
| 2004-05-06 | 1108.10 |
| 2004-05-07 | 1083.50 |
| 2004-05-10 | 1065.55 |
| 2004-05-11 | 1072.17 |
| 2004-05-12 | 1085.76 |
| 2004-05-13 | 1088.16 |
| 2004-05-14 | 1089.25 |
| 2004-05-17 | 1078.05 |
| 2004-05-18 | 1089.12 |
| 2004-05-19 | 1088.37 |
| 2004-05-20 | 1094.31 |
| 2004-05-21 | 1099.58 |
| 2004-05-24 | 1102.95 |
| 2004-05-25 | 1120.16 |
| 2004-05-26 | 1128.86 |
| 2004-05-27 | 1128.74 |
| 2004-05-28 | 1129.16 |
| 2004-05-31 | . |
| 2004-06-01 | 1128.09 |
| 2004-06-02 | 1133.75 |
| 2004-06-03 | 1123.43 |
| 2004-06-04 | 1129.79 |
| 2004-06-07 | 1144.66 |
| 2004-06-08 | 1143.47 |
| 2004-06-09 | 1131.25 |
| 2004-06-10 | 1137.04 |
| 2004-06-11 | . |
| 2004-06-14 | 1119.89 |
| 2004-06-15 | 1127.95 |
| 2004-06-16 | 1126.05 |
| 2004-06-17 | 1125.54 |
| 2004-06-18 | 1130.53 |
| 2004-06-21 | 1126.28 |
| 2004-06-22 | 1127.70 |
| 2004-06-23 | 1134.24 |
| 2004-06-24 | 1133.29 |
| 2004-06-25 | 1124.11 |
| 2004-06-28 | 1125.31 |
| 2004-06-29 | 1120.76 |
| 2004-06-30 | 1124.80 |
| 2004-07-01 | 1115.48 |
| 2004-07-02 | 1118.96 |
| 2004-07-05 | . |
| 2004-07-06 | 1110.75 |
| 2004-07-07 | 1114.58 |
| 2004-07-08 | 1106.90 |
| 2004-07-09 | 1106.47 |
| 2004-07-12 | 1113.49 |
| 2004-07-13 | 1118.24 |
| 2004-07-14 | 1111.68 |
| 2004-07-15 | 1101.49 |
| 2004-07-16 | 1101.15 |
| 2004-07-19 | 1108.78 |
| 2004-07-20 | 1112.54 |
| 2004-07-21 | 1105.19 |
| 2004-07-22 | 1109.90 |
| 2004-07-23 | 1104.32 |
| 2004-07-26 | 1103.22 |
| 2004-07-27 | 1109.42 |
| 2004-07-28 | 1108.92 |
| 2004-07-29 | 1117.15 |
| 2004-07-30 | 1113.87 |
| 2004-08-02 | 1120.48 |
| 2004-08-03 | 1114.77 |
| 2004-08-04 | 1118.14 |
| 2004-08-05 | 1102.05 |
| 2004-08-06 | 1094.30 |
| 2004-08-09 | 1095.15 |
| 2004-08-10 | 1110.55 |
| 2004-08-11 | 1115.64 |
| 2004-08-12 | 1109.21 |
| 2004-08-13 | 1110.25 |
| 2004-08-16 | 1125.55 |
| 2004-08-17 | 1131.91 |
| 2004-08-18 | 1143.03 |
| 2004-08-19 | 1139.75 |
| 2004-08-20 | 1149.72 |
| 2004-08-23 | 1146.75 |
| 2004-08-24 | 1150.93 |
| 2004-08-25 | 1159.65 |
| 2004-08-26 | 1161.12 |
| 2004-08-27 | 1165.46 |
| 2004-08-30 | 1160.26 |
| 2004-08-31 | 1168.49 |
| 2004-09-01 | 1162.48 |
| 2004-09-02 | 1171.22 |
| 2004-09-03 | 1169.91 |
| 2004-09-06 | . |
| 2004-09-07 | 1179.93 |
| 2004-09-08 | 1169.99 |
| 2004-09-09 | 1171.64 |
| 2004-09-10 | 1176.57 |
| 2004-09-13 | 1174.34 |
| 2004-09-14 | 1175.15 |
| 2004-09-15 | 1170.44 |
| 2004-09-16 | 1177.96 |
| 2004-09-17 | 1178.54 |
| 2004-09-20 | 1162.45 |
| 2004-09-21 | 1168.94 |
| 2004-09-22 | 1152.57 |
| 2004-09-23 | 1140.53 |
| 2004-09-24 | 1148.44 |
| 2004-09-27 | 1140.88 |
| 2004-09-28 | 1150.03 |
| 2004-09-29 | 1153.84 |
| 2004-09-30 | 1152.65 |
| 2004-10-01 | 1170.11 |
| 2004-10-04 | 1169.64 |
| 2004-10-05 | 1168.35 |
| 2004-10-06 | 1176.77 |
| 2004-10-07 | 1174.48 |
| 2004-10-08 | 1173.33 |
| 2004-10-11 | 1176.57 |
| 2004-10-12 | 1176.29 |
| 2004-10-13 | 1165.32 |
| 2004-10-14 | 1149.88 |
| 2004-10-15 | 1163.81 |
| 2004-10-18 | 1168.92 |
| 2004-10-19 | 1152.28 |
| 2004-10-20 | 1141.33 |
| 2004-10-21 | 1142.20 |
| 2004-10-22 | 1132.81 |
| 2004-10-25 | 1131.85 |
| 2004-10-26 | 1147.54 |
| 2004-10-27 | 1161.28 |
| 2004-10-28 | 1170.39 |
| 2004-10-29 | 1174.58 |
| 2004-11-01 | 1175.69 |
| 2004-11-02 | 1178.66 |
| 2004-11-03 | 1191.14 |
| 2004-11-04 | 1212.42 |
| 2004-11-05 | 1208.78 |
| 2004-11-08 | 1207.85 |
| 2004-11-09 | 1206.10 |
| 2004-11-10 | 1207.56 |
| 2004-11-11 | 1218.66 |
| 2004-11-12 | 1230.21 |
| 2004-11-15 | 1226.93 |
| 2004-11-16 | 1213.75 |
| 2004-11-17 | 1214.56 |
| 2004-11-18 | 1208.06 |
| 2004-11-19 | 1192.05 |
| 2004-11-22 | 1199.81 |
| 2004-11-23 | 1202.35 |
| 2004-11-24 | 1205.50 |
| 2004-11-25 | . |
| 2004-11-26 | 1205.57 |
| 2004-11-29 | 1200.04 |
| 2004-11-30 | 1197.51 |
| 2004-12-01 | 1220.31 |
| 2004-12-02 | 1218.03 |
| 2004-12-03 | 1208.80 |
| 2004-12-06 | 1211.84 |
| 2004-12-07 | 1197.91 |
| 2004-12-08 | 1202.87 |
| 2004-12-09 | 1207.03 |
| 2004-12-10 | 1204.25 |
| 2004-12-13 | 1216.46 |
| 2004-12-14 | 1219.54 |
| 2004-12-15 | 1223.39 |
| 2004-12-16 | 1219.97 |
| 2004-12-17 | 1208.32 |
| 2004-12-20 | 1211.44 |
| 2004-12-21 | 1226.39 |
| 2004-12-22 | 1236.51 |
| 2004-12-23 | 1239.99 |
| 2004-12-24 | . |
| 2004-12-27 | 1233.99 |
| 2004-12-28 | 1240.38 |
| 2004-12-29 | 1236.43 |
| 2004-12-30 | 1236.81 |
| 2004-12-31 | 1237.62 |
| 2005-01-03 | 1231.03 |
| 2005-01-04 | 1220.44 |
| 2005-01-05 | 1219.85 |
| 2005-01-06 | 1223.50 |
| 2005-01-07 | 1215.14 |
| 2005-01-10 | 1215.62 |
| 2005-01-11 | 1211.67 |
| 2005-01-12 | 1206.73 |
| 2005-01-13 | 1194.08 |
| 2005-01-14 | 1195.55 |
| 2005-01-17 | . |
| 2005-01-18 | 1216.45 |
| 2005-01-19 | 1205.07 |
| 2005-01-20 | 1201.25 |
| 2005-01-21 | 1196.72 |
| 2005-01-24 | 1199.73 |
| 2005-01-25 | 1201.95 |
| 2005-01-26 | 1205.60 |
| 2005-01-27 | 1202.54 |
#2005-01-28|1199.93
#2005-01-31|1215.54
#2005-02-01|1226.17
#2005-02-02|1227.23
#2005-02-03|1223.85
#2005-02-04|1235.15
#2005-02-07|1236.91
#2005-02-08|1234.14
#2005-02-09|1223.52
#2005-02-10|1224.07
#2005-02-11|1227.82
#2005-02-14|1228.45
#2005-02-15|1229.61
#2005-02-16|1222.65
#2005-02-17|1211.62
#2005-02-18|1200.37
#2005-02-21| .
#2005-02-22|1182.63
#2005-02-23|1194.54
#2005-02-24|1199.91
#2005-02-25|1208.85
#2005-02-28|1200.57
#2005-03-01|1211.24
#2005-03-02|1209.40
#2005-03-03|1206.81
#2005-03-04|1222.27
#2005-03-07|1224.15
#2005-03-08|1220.40
#2005-03-09|1202.50
#2005-03-10|1207.79
#2005-03-11|1200.30
#2005-03-14|1209.52
#2005-03-15|1200.50
#2005-03-16|1188.89
#2005-03-17|1187.91
#2005-03-18|1182.89
#2005-03-21|1170.47
#2005-03-22|1148.93
#2005-03-23|1150.96
#2005-03-24|1147.80
#2005-03-25| .
#2005-03-28|1153.38
#2005-03-29|1147.32
#2005-03-30|1161.40
#2005-03-31|1162.42
#2005-04-01|1153.96
#2005-04-04|1156.16
#2005-04-05|1162.25
#2005-04-06|1170.00
#2005-04-07|1173.41
#2005-04-08|1166.11
#2005-04-11|1170.02
#2005-04-12|1185.42
#2005-04-13|1171.29
#2005-04-14|1156.16
#2005-04-15|1148.93
#2005-04-18|1163.10
#2005-04-19|1164.54
#2005-04-20|1149.31
#2005-04-21|1158.79
#2005-04-22|1158.56
#2005-04-25|1170.86
#2005-04-26|1164.44
#2005-04-27|1177.53
#2005-04-28|1167.63
#2005-04-29|1182.22
#2005-05-02|1186.56
#2005-05-03|1187.23
#2005-05-04|1203.05
#2005-05-05|1197.53
#2005-05-06|1187.01
#2005-05-09|1195.69
#2005-05-10|1182.76
#2005-05-11|1189.25
#2005-05-12|1179.50
#2005-05-13|1170.99
#2005-05-16|1190.87
#2005-05-17|1199.20
#2005-05-18|1216.42
#2005-05-19|1216.09
#2005-05-20|1213.21
#2005-05-23|1210.73
#2005-05-24|1208.06
#2005-05-25|1203.45
#2005-05-26|1207.12
#2005-05-27|1205.12
#2005-05-30| .
#2005-05-31|1199.56
#2005-06-01|1211.71
#2005-06-02|1209.56
#2005-06-03|1201.12
#2005-06-06|1202.86
#2005-06-07|1199.84
#2005-06-08|1201.72
#2005-06-09|1201.15
#2005-06-10|1199.12
#2005-06-13|1199.09
#2005-06-14|1199.66
#2005-06-15|1206.99
#2005-06-16|1210.04
#2005-06-17|1215.19
#2005-06-20|1214.21
#2005-06-21|1214.56
#2005-06-22|1218.11
#2005-06-23|1203.77
#2005-06-24|1202.30
#2005-06-27|1199.22
#2005-06-28|1211.27
#2005-06-29|1213.41
#2005-06-30|1196.81
#2005-07-01|1194.97
#2005-07-04| .
#2005-07-05|1201.61
#2005-07-06|1191.45
#2005-07-07|1191.38
#2005-07-08|1204.41
#2005-07-11|1206.73
#2005-07-12|1210.40
#2005-07-13|1215.70
#2005-07-14|1223.32
#2005-07-15|1226.25
#2005-07-18|1208.02
#2005-07-19|1203.53
#2005-07-20|1208.83
#2005-07-21|1203.21
#2005-07-22|1209.62
#2005-07-25|1206.83
#2005-07-26|1208.40
#2005-07-27|1203.84
#2005-07-28|1205.30
#2005-07-29|1193.94
#2005-08-01|1196.59
#2005-08-02|1203.76
#2005-08-03|1204.52
#2005-08-04|1197.09
#2005-08-05|1184.99
#2005-08-08|1180.33
#2005-08-09|1184.80
#2005-08-10|1180.92
#2005-08-11|1185.17
#2005-08-12|1182.50
#2005-08-15|1191.15
#2005-08-16|1188.83
#2005-08-17|1188.51
#2005-08-18|1190.98
#2005-08-19|1191.47
#2005-08-22|1194.38
#2005-08-23|1183.93
#2005-08-24|1172.09
#2005-08-25|1175.60
#2005-08-26|1164.02
#2005-08-29|1173.83
#2005-08-30|1165.74
#2005-08-31|1177.64
#2005-09-01|1181.83
#2005-09-02|1179.48
#2005-09-05| .
#2005-09-06|1191.87
#2005-09-07|1192.57
#2005-09-08|1185.52
#2005-09-09|1189.28
#2005-09-12|1186.96
#2005-09-13|1180.08
#2005-09-14|1176.86
#2005-09-15|1174.59
#2005-09-16|1194.52
#2005-09-19|1184.18
#2005-09-20|1176.98
#2005-09-21|1160.35
#2005-09-22|1165.33
#2005-09-23|1166.48
#2005-09-26|1160.43
#2005-09-27|1159.71
#2005-09-28|1154.39
#2005-09-29|1168.82
#2005-09-30|1162.46
#2005-10-03|1163.05
#2005-10-04|1151.77
#2005-10-05|1146.91
#2005-10-06|1151.41
#2005-10-07|1153.73
#2005-10-10|1145.10
#2005-10-11|1137.39
#2005-10-12|1135.86
#2005-10-13|1143.88
#2005-10-14|1155.88
#2005-10-17|1153.33
#2005-10-18|1145.15
#2005-10-19|1166.86
#2005-10-20|1160.25
#2005-10-21|1165.24
#2005-10-24|1185.07
#2005-10-25|1180.32
#2005-10-26|1184.90
#2005-10-27|1181.30
#2005-10-28|1201.60
#2005-10-31|1202.69
#2005-11-01|1198.30
#2005-11-02|1206.71
#2005-11-03|1204.50
#2005-11-04|1210.62
#2005-11-07|1222.72
#2005-11-08|1219.68
#2005-11-09|1226.68
#2005-11-10|1249.18
#2005-11-11|1254.63
#2005-11-14|1253.02
#2005-11-15|1240.45
#2005-11-16|1235.83
#2005-11-17|1248.39
#2005-11-18|1254.00
#2005-11-21|1259.89
#2005-11-22|1269.61
#2005-11-23|1280.33
#2005-11-24| .
#2005-11-25|1283.67
#2005-11-28|1278.68
#2005-11-29|1278.09
#2005-11-30|1261.30
#2005-12-01|1268.39
#2005-12-02|1270.58
#2005-12-05|1270.65
#2005-12-06|1269.61
#2005-12-07|1258.84
#2005-12-08|1255.80
#2005-12-09|1265.87
#2005-12-12|1260.97
#2005-12-13|1277.30
#2005-12-14|1284.79
#2005-12-15|1278.68
#2005-12-16|1284.22
#2005-12-19|1274.90
#2005-12-20|1275.61
#2005-12-21|1279.07
#2005-12-22|1283.48
#2005-12-23|1284.89
#2005-12-26| .
#2005-12-27|1274.66
#2005-12-28|1269.89
#2005-12-29|1266.89
#2005-12-30|1262.48
#2006-01-02| .
#2006-01-03|1282.20
#2006-01-04|1275.66
#2006-01-05|1278.82
#2006-01-06|1282.10
#2006-01-09|1284.26
#2006-01-10|1282.38
#2006-01-11|1284.36
#2006-01-12|1274.95
#2006-01-13|1277.82
#2006-01-16| .
#2006-01-17|1266.49
#2006-01-18|1265.55
#2006-01-19|1255.55
#2006-01-20|1223.25
#2006-01-23|1227.63
#2006-01-24|1230.87
#2006-01-25|1237.42
#2006-01-26|1257.04
#2006-01-27|1258.02
#2006-01-30|1254.41
#2006-01-31|1250.77
#2006-02-01|1248.96
#2006-02-02|1237.97
#2006-02-03|1230.92
#2006-02-06|1232.98
#2006-02-07|1229.98
#2006-02-08|1238.58
#2006-02-09|1242.63
#2006-02-10|1249.00
#2006-02-13|1244.03
#2006-02-14|1259.51
#2006-02-15|1266.16
#2006-02-16|1275.86
#2006-02-17|1272.72
#2006-02-20| .
#2006-02-21|1268.69
#2006-02-22|1291.62
#2006-02-23|1288.83
#2006-02-24|1294.70
#2006-02-27|1295.88
#2006-02-28|1284.88
#2006-03-01|1292.19
#2006-03-02|1282.64
#2006-03-03|1278.54
#2006-03-06|1275.23
#2006-03-07|1283.07
#2006-03-08|1286.45
#2006-03-09|1277.73
#2006-03-10|1287.47
#2006-03-13|1291.66
#2006-03-14|1303.97
#2006-03-15|1305.55
#2006-03-16|1310.35
#2006-03-17|1314.25
#2006-03-20|1314.80
#2006-03-21|1307.67
#2006-03-22|1318.81
#2006-03-23|1314.25
#2006-03-24|1314.77
#2006-03-27|1313.61
#2006-03-28|1301.56
#2006-03-29|1303.26
#2006-03-30|1296.17
#2006-03-31|1296.65
#2006-04-03|1300.39
#2006-04-04|1314.62
#2006-04-05|1319.04
#2006-04-06|1312.77
#2006-04-07|1303.14
#2006-04-10|1305.47
#2006-04-11|1297.88
#2006-04-12|1299.64
#2006-04-13|1305.50
#2006-04-14| .
#2006-04-17|1303.37
#2006-04-18|1322.35
#2006-04-19|1318.08
#2006-04-20|1319.59
#2006-04-21|1317.94
#2006-04-24|1318.00
#2006-04-25|1312.02
#2006-04-26|1322.16
#2006-04-27|1350.91
#2006-04-28|1381.17
#2006-05-01|1363.01
#2006-05-02|1368.48
#2006-05-03|1367.50
#2006-05-04|1372.81
#2006-05-05|1391.01
#2006-05-08|1380.88
#2006-05-09|1380.33
#2006-05-10|1379.45
#2006-05-11|1363.81
#2006-05-12|1351.76
#2006-05-15|1361.37
#2006-05-16|1360.23
#2006-05-17|1336.62
#2006-05-18|1324.75
#2006-05-19|1329.94
#2006-05-22|1332.60
#2006-05-23|1325.94
#2006-05-24|1329.32
#2006-05-25|1338.31
#2006-05-26|1346.95
#2006-05-29| .
#2006-05-30|1329.70
#2006-05-31|1336.97
#2006-06-01|1355.73
#2006-06-02|1363.87
#2006-06-05|1345.06
#2006-06-06|1343.05
#2006-06-07|1349.89
#2006-06-08|1356.37
#2006-06-09|1351.81
#2006-06-12|1342.01
#2006-06-13|1315.42
#2006-06-14|1300.81
#2006-06-15|1324.51
#2006-06-16|1315.21
#2006-06-19|1306.47
#2006-06-20|1309.72
#2006-06-21|1317.28
#2006-06-22|1314.45
#2006-06-23|1302.95
#2006-06-26|1313.80
#2006-06-27|1302.55
#2006-06-28|1312.11
#2006-06-29|1338.26
#2006-06-30|1327.30
#2006-07-03|1342.87
#2006-07-04| .
#2006-07-05|1333.78
#2006-07-06|1339.21
#2006-07-07|1336.58
#2006-07-10|1342.84
#2006-07-11|1347.63
#2006-07-12|1331.66
#2006-07-13|1314.59
#2006-07-14|1314.40
#2006-07-17|1312.62
#2006-07-18|1315.79
#2006-07-19|1353.94
#2006-07-20|1349.08
#2006-07-21|1348.18
#2006-07-24|1360.73
#2006-07-25|1362.72
#2006-07-26|1364.26
#2006-07-27|1356.53
#2006-07-28|1383.20
#2006-07-31|1379.29
#2006-08-01|1381.08
#2006-08-02|1385.73
#2006-08-03|1392.69
#2006-08-04|1397.73
#2006-08-07|1393.68
#2006-08-08|1387.21
#2006-08-09|1370.77
#2006-08-10|1370.93
#2006-08-11|1365.97
#2006-08-14|1364.17
#2006-08-15|1386.36
#2006-08-16|1392.54
#2006-08-17|1391.80
#2006-08-18|1394.23
#2006-08-21|1389.52
#2006-08-22|1389.09
#2006-08-23|1387.96
#2006-08-24|1393.33
#2006-08-25|1384.98
#2006-08-28|1393.18
#2006-08-29|1390.67
#2006-08-30|1391.16
#2006-08-31|1388.24
#2006-09-01|1391.27
#2006-09-04| .
#2006-09-05|1393.50
#2006-09-06|1392.26
#2006-09-07|1378.89
#2006-09-08|1384.09
#2006-09-11|1382.33
#2006-09-12|1394.71
#2006-09-13|1401.00
#2006-09-14|1403.14
#2006-09-15|1406.64
#2006-09-18|1406.33
#2006-09-19|1409.66
#2006-09-20|1420.42
#2006-09-21|1412.54
#2006-09-22|1410.88
#2006-09-25|1422.77
#2006-09-26|1427.62
#2006-09-27|1423.27
#2006-09-28|1427.52
#2006-09-29|1423.08
#2006-10-02|1419.47
#2006-10-03|1434.06
#2006-10-04|1447.11
#2006-10-05|1445.29
#2006-10-06|1440.09
#2006-10-09|1445.16
#2006-10-10|1444.31
#2006-10-11|1441.82
#2006-10-12|1446.21
#2006-10-13|1448.04
#2006-10-16|1436.82
#2006-10-17|1437.14
#2006-10-18|1436.24
#2006-10-19|1427.08
#2006-10-20|1427.79
#2006-10-23|1436.50
#2006-10-24|1432.65
#2006-10-25|1438.63
#2006-10-26|1443.27
#2006-10-27|1432.86
#2006-10-30|1435.75
#2006-10-31|1435.98
#2006-11-01|1428.16
#2006-11-02|1424.75
#2006-11-03|1422.99
#2006-11-06|1439.76
#2006-11-07|1443.90
#2006-11-08|1448.94
#2006-11-09|1444.68
#2006-11-10|1448.83
#2006-11-13|1447.81
#2006-11-14|1452.79
#2006-11-15|1446.06
#2006-11-16|1454.67
#2006-11-17|1452.94
#2006-11-20|1454.18
#2006-11-21|1447.18
#2006-11-22|1446.80
#2006-11-23| .
#2006-11-24|1441.08
#2006-11-27|1425.84
#2006-11-28|1423.86
#2006-11-29|1436.12
#2006-11-30|1430.32
#2006-12-01|1426.10
#2006-12-04|1438.80
#2006-12-05|1445.22
#2006-12-06|1444.98
#2006-12-07|1441.59
#2006-12-08|1444.10
#2006-12-11|1459.67
#2006-12-12|1460.51
#2006-12-13|1465.62
#2006-12-14|1476.23
#2006-12-15|1485.81
#2006-12-18|1495.65
#2006-12-19|1495.52
#2006-12-20|1496.71
#2006-12-21|1495.00
#2006-12-22|1489.10
#2006-12-25| .
#2006-12-26|1499.68
#2006-12-27|1513.86
#2006-12-28|1508.04
#2006-12-29|1497.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1498.39
#2007-01-04|1499.47
#2007-01-05|1485.68
#2007-01-08|1488.63
#2007-01-09|1485.68
#2007-01-10|1485.88
#2007-01-11|1486.49
#2007-01-12|1487.57
#2007-01-15| .
#2007-01-16|1493.52
#2007-01-17|1488.13
#2007-01-18|1488.29
#2007-01-19|1489.62
#2007-01-22|1491.76
#2007-01-23|1491.85
#2007-01-24|1499.93
#2007-01-25|1483.61
#2007-01-26|1485.79
#2007-01-29|1477.87
#2007-01-30|1487.15
#2007-01-31|1501.41
#2007-02-01|1506.40
#2007-02-02|1507.42
#2007-02-05|1509.65
#2007-02-06|1516.41
#2007-02-07|1520.05
#2007-02-08|1513.19
#2007-02-09|1501.57
#2007-02-12|1505.18
#2007-02-13|1517.03
#2007-02-14|1525.63
#2007-02-15|1524.98
#2007-02-16|1528.02
#2007-02-19| .
#2007-02-20|1533.24
#2007-02-21|1530.04
#2007-02-22|1528.39
#2007-02-23|1516.65
#2007-02-26|1507.28
#2007-02-27|1457.85
#2007-02-28|1463.41
#2007-03-01|1462.91
#2007-03-02|1446.75
#2007-03-05|1427.19
#2007-03-06|1456.23
#2007-03-07|1445.78
#2007-03-08|1455.65
#2007-03-09|1456.65
#2007-03-12|1457.31
#2007-03-13|1411.70
#2007-03-14|1421.14
#2007-03-15|1437.41
#2007-03-16|1428.54
#2007-03-19|1443.66
#2007-03-20|1455.16
#2007-03-21|1489.06
#2007-03-22|1478.63
#2007-03-23|1479.26
#2007-03-26|1475.80
#2007-03-27|1467.24
#2007-03-28|1450.96
#2007-03-29|1462.96
#2007-03-30|1458.58
#2007-04-02|1441.63
#2007-04-03|1458.65
#2007-04-04|1455.28
#2007-04-05|1458.30
#2007-04-06| .
#2007-04-09|1455.44
#2007-04-10|1463.16
#2007-04-11|1450.41
#2007-04-12|1448.27
#2007-04-13|1453.02
#2007-04-16|1481.27
#2007-04-17|1478.59
#2007-04-18|1499.20
#2007-04-19|1495.16
#2007-04-20|1502.74
#2007-04-23|1491.65
#2007-04-24|1485.82
#2007-04-25|1504.91
#2007-04-26|1500.73
#2007-04-27|1497.71
#2007-04-30|1492.78
#2007-05-01|1497.82
#2007-05-02|1501.42
#2007-05-03|1508.33
#2007-05-04|1511.44
#2007-05-07|1514.39
#2007-05-08|1510.12
#2007-05-09|1520.41
#2007-05-10|1495.10
#2007-05-11|1501.87
#2007-05-14|1493.89
#2007-05-15|1495.15
#2007-05-16|1519.98
#2007-05-17|1516.91
#2007-05-18|1520.59
#2007-05-21|1518.21
#2007-05-22|1518.16
#2007-05-23|1514.48
#2007-05-24|1506.12
#2007-05-25|1509.16
#2007-05-28| .
#2007-05-29|1508.37
#2007-05-30|1514.60
#2007-05-31|1507.52
#2007-06-01|1513.21
#2007-06-04|1507.77
#2007-06-05|1497.86
#2007-06-06|1483.99
#2007-06-07|1464.23
#2007-06-08|1480.51
#2007-06-11|1484.19
#2007-06-12|1464.43
#2007-06-13|1489.93
#2007-06-14|1487.40
#2007-06-15|1493.83
#2007-06-18|1493.24
#2007-06-19|1502.17
#2007-06-20|1478.44
#2007-06-21|1479.61
#2007-06-22|1451.35
#2007-06-25|1444.53
#2007-06-26|1441.77
#2007-06-27|1454.59
#2007-06-28|1452.00
#2007-06-29|1441.18
#2007-07-02|1457.60
#2007-07-03|1465.23
#2007-07-04| .
#2007-07-05|1456.02
#2007-07-06|1457.36
#2007-07-09|1449.49
#2007-07-10|1426.08
#2007-07-11|1435.94
#2007-07-12|1472.26
#2007-07-13|1473.59
#2007-07-16|1469.79
#2007-07-17|1473.46
#2007-07-18|1452.95
#2007-07-19|1446.20
#2007-07-20|1421.37
#2007-07-23|1416.49
#2007-07-24|1377.88
#2007-07-25|1388.01
#2007-07-26|1355.79
#2007-07-27|1347.70
#2007-07-30|1365.06
#2007-07-31|1343.33
#2007-08-01|1352.14
#2007-08-02|1359.98
#2007-08-03|1314.42
#2007-08-06|1377.88
#2007-08-07|1387.80
#2007-08-08|1413.39
#2007-08-09|1358.28
#2007-08-10|1363.10
#2007-08-13|1350.30
#2007-08-14|1329.12
#2007-08-15|1325.70
#2007-08-16|1386.67
#2007-08-17|1434.32
#2007-08-20|1420.79
#2007-08-21|1423.31
#2007-08-22|1426.70
#2007-08-23|1420.15
#2007-08-24|1425.52
#2007-08-27|1404.97
#2007-08-28|1363.89
#2007-08-29|1387.99
#2007-08-30|1374.30
#2007-08-31|1392.04
#2007-09-03| .
#2007-09-04|1403.02
#2007-09-05|1377.56
#2007-09-06|1375.44
#2007-09-07|1358.30
#2007-09-10|1354.89
#2007-09-11|1376.20
#2007-09-12|1372.02
#2007-09-13|1389.81
#2007-09-14|1393.24
#2007-09-17|1385.27
#2007-09-18|1446.26
#2007-09-19|1446.74
#2007-09-20|1423.26
#2007-09-21|1424.39
#2007-09-24|1403.39
#2007-09-25|1397.67
#2007-09-26|1399.47
#2007-09-27|1406.74
#2007-09-28|1396.06
#2007-10-01|1422.90
#2007-10-02|1434.63
#2007-10-03|1439.24
#2007-10-04|1443.33
#2007-10-05|1455.41
#2007-10-08|1444.50
#2007-10-09|1447.12
#2007-10-10|1431.91
#2007-10-11|1434.82
#2007-10-12|1425.25
#2007-10-15|1402.54
#2007-10-16|1365.01
#2007-10-17|1365.60
#2007-10-18|1344.69
#2007-10-19|1311.21
#2007-10-22|1321.02
#2007-10-23|1323.61
#2007-10-24|1315.60
#2007-10-25|1307.95
#2007-10-26|1342.52
#2007-10-29|1336.19
#2007-10-30|1331.10
#2007-10-31|1336.14
#2007-11-01|1264.10
#2007-11-02|1244.97
#2007-11-05|1223.79
#2007-11-06|1243.59
#2007-11-07|1181.63
#2007-11-08|1190.44
#2007-11-09|1198.13
#2007-11-12|1207.44
#2007-11-13|1273.18
#2007-11-14|1259.06
#2007-11-15|1212.83
#2007-11-16|1199.15
#2007-11-19|1160.52
#2007-11-20|1155.23
#2007-11-21|1139.22
#2007-11-22| .
#2007-11-23|1175.43
#2007-11-26|1130.77
#2007-11-27|1154.99
#2007-11-28|1212.10
#2007-11-29|1204.28
#2007-11-30|1247.00
#2007-12-03|1234.01
#2007-12-04|1214.64
#2007-12-05|1241.50
#2007-12-06|1265.01
#2007-12-07|1250.70
#2007-12-10|1282.76
#2007-12-11|1222.64
#2007-12-12|1196.91
#2007-12-13|1187.78
#2007-12-14|1165.64
#2007-12-17|1157.83
#2007-12-18|1154.14
#2007-12-19|1151.74
#2007-12-20|1142.48
#2007-12-21|1162.76
#2007-12-24|1178.81
#2007-12-25| .
#2007-12-26|1173.58
#2007-12-27|1145.98
#2007-12-28|1138.73
#2007-12-31|1142.96
#2008-01-01| .
#2008-01-02|1117.13
#2008-01-03|1106.77
#2008-01-04|1077.05
#2008-01-07|1082.47
#2008-01-08|1040.73
#2008-01-09|1057.22
#2008-01-10|1081.33
#2008-01-11|1081.89
#2008-01-14|1089.37
#2008-01-15|1041.87
#2008-01-16|1063.68
#2008-01-17|1016.24
#2008-01-18| 997.54
#2008-01-21| .
#2008-01-22|1028.56
#2008-01-23|1119.37
#2008-01-24|1133.01
#2008-01-25|1113.53
#2008-01-28|1155.97
#2008-01-29|1179.56
#2008-01-30|1175.73
#2008-01-31|1210.92
#2008-02-01|1233.11
#2008-02-04|1187.82
#2008-02-05|1138.40
#2008-02-06|1136.44
#2008-02-07|1156.06
#2008-02-08|1127.72
#2008-02-11|1119.87
#2008-02-12|1134.92
#2008-02-13|1144.88
#2008-02-14|1115.98
#2008-02-15|1122.15
#2008-02-18| .
#2008-02-19|1114.14
#2008-02-20|1128.02
#2008-02-21|1112.02
#2008-02-22|1130.02
#2008-02-25|1134.92
#2008-02-26|1133.86
#2008-02-27|1144.22
#2008-02-28|1104.71
#2008-02-29|1058.97
#2008-03-03|1043.46
#2008-03-04|1029.53
#2008-03-05|1021.67
#2008-03-06| 986.27
#2008-03-07| 990.20
#2008-03-10| 963.64
#2008-03-11|1043.55
#2008-03-12|1019.93
#2008-03-13|1019.24
#2008-03-14| 979.33
#2008-03-17| 984.70
#2008-03-18|1056.52
#2008-03-19|1043.32
#2008-03-20|1122.05
#2008-03-21| .
#2008-03-24|1131.41
#2008-03-25|1121.05
#2008-03-26|1076.71
#2008-03-27|1053.79
#2008-03-28|1030.15
#2008-03-31|1035.07
#2008-04-01|1116.79
#2008-04-02|1107.32
#2008-04-03|1110.86
#2008-04-04|1090.92
#2008-04-07|1097.59
#2008-04-08|1073.50
#2008-04-09|1057.57
#2008-04-10|1054.81
#2008-04-11|1036.34
#2008-04-14| 996.38
#2008-04-15|1011.10
#2008-04-16|1050.63
#2008-04-17|1066.52
#2008-04-18|1091.23
#2008-04-21|1066.30
#2008-04-22|1067.04
#2008-04-23|1056.36
#2008-04-24|1096.29
#2008-04-25|1120.42
#2008-04-28|1118.51
#2008-04-29|1109.33
#2008-04-30|1099.37
#2008-05-01|1145.60
#2008-05-02|1145.64
#2008-05-05|1130.70
#2008-05-06|1136.44
#2008-05-07|1096.09
#2008-05-08|1081.12
#2008-05-09|1073.35
#2008-05-12|1091.82
#2008-05-13|1068.57
#2008-05-14|1074.66
#2008-05-15|1087.55
#2008-05-16|1067.23
#2008-05-19|1060.89
#2008-05-20|1033.16
#2008-05-21|1007.77
#2008-05-22|1020.29
#2008-05-23|1000.51
#2008-05-26| .
#2008-05-27|1009.98
#2008-05-28| 999.10
#2008-05-29|1017.25
#2008-05-30|1004.57
#2008-06-02| 988.26
#2008-06-03| 976.77
#2008-06-04| 964.88
#2008-06-05| 974.53
#2008-06-06| 925.30
#2008-06-09| 894.18
#2008-06-10| 909.03
#2008-06-11| 878.97
#2008-06-12| 894.94
#2008-06-13| 902.36
#2008-06-16| 915.60
#2008-06-17| 886.39
#2008-06-18| 868.71
#2008-06-19| 868.91
#2008-06-20| 850.10
#2008-06-23| 824.49
#2008-06-24| 846.42
#2008-06-25| 849.17
#2008-06-26| 811.08
#2008-06-27| 796.79
#2008-06-30| 778.44
#2008-07-01| 789.33
#2008-07-02| 774.38
#2008-07-03| 770.43
#2008-07-04| .
#2008-07-07| 743.94
#2008-07-08| 796.08
#2008-07-09| 753.71
#2008-07-10| 752.23
#2008-07-11| 733.17
#2008-07-14| 679.77
#2008-07-15| 651.28
#2008-07-16| 773.56
#2008-07-17| 854.75
#2008-07-18| 866.18
#2008-07-21| 862.87
#2008-07-22| 945.90
#2008-07-23| 963.16
#2008-07-24| 894.28
#2008-07-25| 884.11
#2008-07-28| 842.35
#2008-07-29| 921.64
#2008-07-30| 947.27
#2008-07-31| 933.24
#2008-08-01| 947.30
#2008-08-04| 932.51
#2008-08-05| 976.25
#2008-08-06| 967.39
#2008-08-07| 919.91
#2008-08-08| 952.84
#2008-08-11| 981.05
#2008-08-12| 918.46
#2008-08-13| 880.14
#2008-08-14| 906.93
#2008-08-15| 917.03
#2008-08-18| 883.52
#2008-08-19| 853.69
#2008-08-20| 878.10
#2008-08-21| 868.36
#2008-08-22| 897.36
#2008-08-25| 866.39
#2008-08-26| 872.43
#2008-08-27| 886.80
#2008-08-28| 930.81
#2008-08-29| 927.33
#2008-09-01| .
#2008-09-02| 951.93
#2008-09-03| 968.55
#2008-09-04| 917.46
#2008-09-05| 960.75
#2008-09-08|1022.18
#2008-09-09| 959.12
#2008-09-10| 950.86
#2008-09-11| 979.94
#2008-09-12| 986.47
#2008-09-15| 875.89
#2008-09-16| 948.13
#2008-09-17| 871.16
#2008-09-18| 995.89
#2008-09-19|1138.18
#2008-09-22|1021.26
#2008-09-23|1000.76
#2008-09-24| 990.13
#2008-09-25|1017.25
#2008-09-26|1066.41
#2008-09-29| 885.31
#2008-09-30|1009.80
#2008-10-01|1069.05
#2008-10-02|1046.66
#2008-10-03| 991.74
#2008-10-06| 950.81
#2008-10-07| 830.17
#2008-10-08| 811.58
#2008-10-09| 722.98
#2008-10-10| 786.15
#2008-10-13| 827.89
#2008-10-14| 892.71
#2008-10-15| 838.41
#2008-10-16| 858.29
#2008-10-17| 825.32
#2008-10-20| 842.31
#2008-10-21| 828.89
#2008-10-22| 782.60
#2008-10-23| 781.69
#2008-10-24| 751.10
#2008-10-27| 738.05
#2008-10-28| 823.18
#2008-10-29| 787.58
#2008-10-30| 800.62
#2008-10-31| 847.42
#2008-11-03| 845.42
#2008-11-04| 882.44
#2008-11-05| 802.72
#2008-11-06| 754.44
#2008-11-07| 760.84
#2008-11-10| 737.08
#2008-11-11| 723.80
#2008-11-12| 677.80
#2008-11-13| 715.67
#2008-11-14| 684.39
#2008-11-17| 652.69
#2008-11-18| 643.24
#2008-11-19| 567.42
#2008-11-20| 499.45
#2008-11-21| 492.81
#2008-11-24| 591.80
#2008-11-25| 611.72
#2008-11-26| 641.32
#2008-11-27| .
#2008-11-28| 665.10
#2008-12-01| 545.93
#2008-12-02| 596.53
#2008-12-03| 635.78
#2008-12-04| 626.08
#2008-12-05| 670.45
#2008-12-08| 723.41
#2008-12-09| 684.16
#2008-12-10| 672.03
#2008-12-11| 605.94
#2008-12-12| 621.35
#2008-12-15| 592.22
#2008-12-16| 656.77
#2008-12-17| 644.75
#2008-12-18| 623.66
#2008-12-19| 617.67
#2008-12-22| 597.03
#2008-12-23| 582.20
#2008-12-24| 599.14
#2008-12-25| .
#2008-12-26| 598.20
#2008-12-29| 593.81
#2008-12-30| 613.92
#2008-12-31| 630.59
#2009-01-01| .
#2009-01-02| 639.67
#2009-01-05| 610.46
#2009-01-06| 616.04
#2009-01-07| 585.59
#2009-01-08| 580.04
#2009-01-09| 557.54
#2009-01-12| 522.05
#2009-01-13| 531.55
#2009-01-14| 503.05
#2009-01-15| 455.17
#2009-01-16| 428.25
#2009-01-19| .
#2009-01-20| 340.63
#2009-01-21| 403.08
#2009-01-22| 379.32
#2009-01-23| 397.27
#2009-01-26| 387.68
#2009-01-27| 402.65
#2009-01-28| 463.75
#2009-01-29| 425.80
#2009-01-30| 418.00
#2009-02-02| 414.82
#2009-02-03| 392.93
#2009-02-04| 385.15
#2009-02-05| 386.80
#2009-02-06| 438.36
#2009-02-09| 445.06
#2009-02-10| 387.92
#2009-02-11| 412.30
#2009-02-12| 401.93
#2009-02-13| 378.88
#2009-02-16| .
#2009-02-17| 337.43
#2009-02-18| 331.28
#2009-02-19| 309.45
#2009-02-20| 297.65
#2009-02-23| 299.39
#2009-02-24| 337.27
#2009-02-25| 347.13
#2009-02-26| 366.39
#2009-02-27| 332.75
#2009-03-02| 308.13
#2009-03-03| 303.19
#2009-03-04| 284.27
#2009-03-05| 246.84
#2009-03-06| 244.72
#2009-03-09| 260.35
#2009-03-10| 309.57
#2009-03-11| 318.38
#2009-03-12| 359.96
#2009-03-13| 360.22
#2009-03-16| 360.58
#2009-03-17| 383.51
#2009-03-18| 429.43
#2009-03-19| 390.75
#2009-03-20| 366.23
#2009-03-23| 443.19
#2009-03-24| 409.24
#2009-03-25| 432.00
#2009-03-26| 432.54
#2009-03-27| 413.94
#2009-03-30| 368.74
#2009-03-31| 395.56
#2009-04-01| 410.57
#2009-04-02| 419.67
#2009-04-03| 438.14
#2009-04-06| 419.94
#2009-04-07| 407.62
#2009-04-08| 404.56
#2009-04-09| 496.39
#2009-04-10| .
#2009-04-13| 523.78
#2009-04-14| 483.17
#2009-04-15| 509.18
#2009-04-16| 514.32
#2009-04-17| 525.03
#2009-04-20| 446.70
#2009-04-21| 490.03
#2009-04-22| 471.52
#2009-04-23| 496.01
#2009-04-24| 510.59
#2009-04-27| 493.25
#2009-04-28| 479.63
#2009-04-29| 501.89
#2009-04-30| 492.90
#2009-05-01| 482.16
#2009-05-04| 554.15
#2009-05-05| 544.94
#2009-05-06| 604.89
#2009-05-07| 579.21
#2009-05-08| 634.62
#2009-05-11| 588.70
#2009-05-12| 569.94
#2009-05-13| 537.62
#2009-05-14| 559.53
#2009-05-15| 543.25
#2009-05-18| 583.93
#2009-05-19| 561.66
#2009-05-20| 547.27
#2009-05-21| 547.62
#2009-05-22| 537.06
#2009-05-25| .
#2009-05-26| 561.07
#2009-05-27| 536.79
#2009-05-28| 557.85
#2009-05-29| 566.75
#2009-06-01| 560.69
#2009-06-02| 544.91
#2009-06-03| 537.32
#2009-06-04| 561.54
#2009-06-05| 550.62
#2009-06-08| 561.60
#2009-06-09| 563.20
#2009-06-10| 555.02
#2009-06-11| 566.33
#2009-06-12| 575.66
#2009-06-15| 558.45
#2009-06-16| 546.99
#2009-06-17| 528.87
#2009-06-18| 546.76
#2009-06-19| 557.81
#2009-06-22| 521.30
#2009-06-23| 529.89
#2009-06-24| 533.55
#2009-06-25| 542.45
#2009-06-26| 547.40
#2009-06-29| 556.59
#2009-06-30| 550.61
#2009-07-01| 546.27
#2009-07-02| 526.34
#2009-07-03| .
#2009-07-06| 524.35
#2009-07-07| 524.91
#2009-07-08| 516.83
#2009-07-09| 525.83
#2009-07-10| 515.57
#2009-07-13| 554.53
#2009-07-14| 550.67
#2009-07-15| 573.16
#2009-07-16| 568.10
#2009-07-17| 564.73
#2009-07-20| 562.28
#2009-07-21| 555.88
#2009-07-22| 554.51
#2009-07-23| 567.16
#2009-07-24| 560.36
#2009-07-27| 574.31
#2009-07-28| 579.26
#2009-07-29| 579.04
#2009-07-30| 593.28
#2009-07-31| 600.59
#2009-08-03| 619.58
#2009-08-04| 633.90
#2009-08-05| 663.92
#2009-08-06| 659.00
#2009-08-07| 675.06
#2009-08-10| 677.14
#2009-08-11| 646.97
#2009-08-12| 656.28
#2009-08-13| 676.43
#2009-08-14| 677.90
#2009-08-17| 647.60
#2009-08-18| 657.77
#2009-08-19| 656.62
#2009-08-20| 674.17
#2009-08-21| 689.22
#2009-08-24| 678.32
#2009-08-25| 685.08
#2009-08-26| 685.83
#2009-08-27| 691.44
#2009-08-28| 689.77
#2009-08-31| 688.24
#2009-09-01| 652.38
#2009-09-02| 642.26
#2009-09-03| 660.80
#2009-09-04| 667.00
#2009-09-07| .
#2009-09-08| 666.21
#2009-09-09| 674.65
#2009-09-10| 678.28
#2009-09-11| 670.91
#2009-09-14| 679.61
#2009-09-15| 681.95
#2009-09-16| 704.53
#2009-09-17| 702.99
#2009-09-18| 701.62
#2009-09-21| 695.26
#2009-09-22| 714.93
#2009-09-23| 700.99
#2009-09-24| 688.05
#2009-09-25| 679.68
#2009-09-28| 698.21
#2009-09-29| 695.28
#2009-09-30| 688.51
#2009-10-01| 654.16
#2009-10-02| 655.34
#2009-10-05| 682.12
#2009-10-06| 690.10
#2009-10-07| 699.61
#2009-10-08| 697.31
#2009-10-09| 703.70
#2009-10-12| 716.28
#2009-10-13| 711.76
#2009-10-14| 737.93
#2009-10-15| 730.37
#2009-10-16| 706.37
#2009-10-19| 704.31
#2009-10-20| 702.91
#2009-10-21| 684.20
#2009-10-22| 702.75
#2009-10-23| 691.93
#2009-10-26| 667.03
#2009-10-27| 666.23
#2009-10-28| 646.26
#2009-10-29| 672.75
#2009-10-30| 637.51
#2009-11-02| 643.23
#2009-11-03| 645.82
#2009-11-04| 634.86
#2009-11-05| 653.32
#2009-11-06| 650.11
#2009-11-09| 672.36
#2009-11-10| 670.14
#2009-11-11| 679.01
#2009-11-12| 664.83
#2009-11-13| 658.54
#2009-11-16| 664.24
#2009-11-17| 667.55
#2009-11-18| 677.87
#2009-11-19| 666.60
#2009-11-20| 663.50
#2009-11-23| 673.95
#2009-11-24| 667.45
#2009-11-25| 663.95
#2009-11-26| .
#2009-11-27| 647.73
#2009-11-30| 666.58
#2009-12-01| 665.83
#2009-12-02| 661.93
#2009-12-03| 648.77
#2009-12-04| 661.11
#2009-12-07| 649.09
#2009-12-08| 642.26
#2009-12-09| 641.27
#2009-12-10| 636.30
#2009-12-11| 641.15
#2009-12-14| 642.45
#2009-12-15| 629.12
#2009-12-16| 630.16
#2009-12-17| 618.90
#2009-12-18| 632.84
#2009-12-21| 644.37
#2009-12-22| 642.95
#2009-12-23| 636.24
#2009-12-24| 642.02
#2009-12-25| .
#2009-12-28| 639.12
#2009-12-29| 636.04
#2009-12-30| 635.38
#2009-12-31| 635.87
#2010-01-01| .
#2010-01-04| 651.27
#2010-01-05| 666.65
#2010-01-06| 672.76
#2010-01-07| 692.61
#2010-01-08| 689.23
#2010-01-11| 690.16
#2010-01-12| 674.61
#2010-01-13| 684.90
#2010-01-14| 694.24
#2010-01-15| 676.20
#2010-01-18| .
#2010-01-19| 678.89
#2010-01-20| 680.58
#2010-01-21| 660.48
#2010-01-22| 642.46
#2010-01-25| 644.63
#2010-01-26| 631.36
#2010-01-27| 650.48
#2010-01-28| 653.96
#2010-01-29| 650.84
#2010-02-01| 660.06
#2010-02-02| 664.32
#2010-02-03| 654.79
#2010-02-04| 626.14
#2010-02-05| 633.19
#2010-02-08| 618.55
#2010-02-09| 624.16
#2010-02-10| 631.54
#2010-02-11| 631.38
#2010-02-12| 627.35
#2010-02-15| .
#2010-02-16| 646.01
#2010-02-17| 649.83
#2010-02-18| 653.69
#2010-02-19| 654.36
#2010-02-22| 667.50
#2010-02-23| 653.10
#2010-02-24| 667.41
#2010-02-25| 664.12
#2010-02-26| 671.23
#2010-03-01| 670.02
#2010-03-02| 671.08
#2010-03-03| 670.56
#2010-03-04| 674.44
#2010-03-05| 689.20
#2010-03-08| 688.51
#2010-03-09| 692.21
#2010-03-10| 705.27
#2010-03-11| 714.07
#2010-03-12| 707.76
#2010-03-15| 708.29
#2010-03-16| 717.97
#2010-03-17| 726.81
#2010-03-18| 720.58
#2010-03-19| 716.05
#2010-03-22| 721.57
#2010-03-23| 731.18
#2010-03-24| 735.62
#2010-03-25| 739.09
#2010-03-26| 740.79
#2010-03-29| 738.80
#2010-03-30| 731.89
#2010-03-31| 735.65
#2010-04-01| 744.07
#2010-04-02| .
#2010-04-05| 751.02
#2010-04-06| 765.07
#2010-04-07| 762.95
#2010-04-08| 770.45
#2010-04-09| 773.39
#2010-04-12| 778.93
#2010-04-13| 774.22
#2010-04-14| 804.00
#2010-04-15| 802.10
#2010-04-16| 770.08
#2010-04-19| 778.01
#2010-04-20| 791.48
#2010-04-21| 784.80
#2010-04-22| 787.85
#2010-04-23| 787.46
#2010-04-26| 766.33
#2010-04-27| 742.16
#2010-04-28| 755.65
#2010-04-29| 772.07
#2010-04-30| 757.99
#2010-05-03| 770.75
#2010-05-04| 749.37
#2010-05-05| 747.45
#2010-05-06| 711.69
#2010-05-07| 705.58
#2010-05-10| 745.47
#2010-05-11| 744.03
#2010-05-12| 750.69
#2010-05-13| 738.47
#2010-05-14| 717.09
#2010-05-17| 714.99
#2010-05-18| 691.97
#2010-05-19| 693.52
#2010-05-20| 659.85
#2010-05-21| 688.62
#2010-05-24| 666.40
#2010-05-25| 671.80
#2010-05-26| 667.69
#2010-05-27| 696.28
#2010-05-28| 680.77
#2010-05-31| .
#2010-06-01| 665.24
#2010-06-02| 685.30
#2010-06-03| 679.82
#2010-06-04| 653.83
#2010-06-07| 638.58
#2010-06-08| 653.55
#2010-06-09| 645.58
#2010-06-10| 667.06
#2010-06-11| 665.81
#2010-06-14| 657.57
#2010-06-15| 673.07
#2010-06-16| 675.80
#2010-06-17| 672.97
#2010-06-18| 678.66
#2010-06-21| 676.31
#2010-06-22| 666.11
#2010-06-23| 663.62
#2010-06-24| 648.62
#2010-06-25| 665.90
#2010-06-28| 661.12
#2010-06-29| 633.30
#2010-06-30| 625.47
#2010-07-01| 618.00
#2010-07-02| 610.93
#2010-07-05| .
#2010-07-06| 618.00
#2010-07-07| 648.81
#2010-07-08| 652.50
#2010-07-09| 664.61
#2010-07-12| 667.46
#2010-07-13| 688.58
#2010-07-14| 681.78
#2010-07-15| 679.04
#2010-07-16| 639.67
#2010-07-19| 636.58
#2010-07-20| 640.38
#2010-07-21| 627.97
#2010-07-22| 648.50
#2010-07-23| 652.09
#2010-07-26| 666.70
#2010-07-27| 671.36
#2010-07-28| 662.58
#2010-07-29| 661.13
#2010-07-30| 660.56
#2010-08-02| 679.64
#2010-08-03| 671.31
#2010-08-04| 669.81
#2010-08-05| 666.29
#2010-08-06| 658.24
#2010-08-09| 659.85
#2010-08-10| 651.42
#2010-08-11| 625.23
#2010-08-12| 622.08
#2010-08-13| 620.49
#2010-08-16| 620.02
#2010-08-17| 618.99
#2010-08-18| 622.24
#2010-08-19| 606.21
#2010-08-20| 604.10
#2010-08-23| 600.07
#2010-08-24| 588.49
#2010-08-25| 587.15
#2010-08-26| 581.24
#2010-08-27| 594.63
#2010-08-30| 578.57
#2010-08-31| 585.32
#2010-09-01| 611.44
#2010-09-02| 618.02
#2010-09-03| 630.80
#2010-09-06| .
#2010-09-07| 614.03
#2010-09-08| 622.64
#2010-09-09| 633.39
#2010-09-10| 632.87
#2010-09-13| 651.61
#2010-09-14| 642.59
#2010-09-15| 643.62
#2010-09-16| 640.48
#2010-09-17| 635.18
#2010-09-20| 648.80
#2010-09-21| 641.31
#2010-09-22| 629.96
#2010-09-23| 617.17
#2010-09-24| 633.26
#2010-09-27| 623.02
#2010-09-28| 623.65
#2010-09-29| 618.94
#2010-09-30| 618.63
#2010-10-01| 629.43
#2010-10-04| 625.67
#2010-10-05| 642.70
#2010-10-06| 641.59
#2010-10-07| 638.58
#2010-10-08| 636.21
#2010-10-11| 635.51
#2010-10-12| 646.09
#2010-10-13| 640.74
#2010-10-14| 619.05
#2010-10-15| 598.80
#2010-10-18| 620.11
#2010-10-19| 608.63
#2010-10-20| 614.21
#2010-10-21| 611.63
#2010-10-22| 614.68
#2010-10-25| 608.40
#2010-10-26| 611.24
#2010-10-27| 614.07
#2010-10-28| 614.15
#2010-10-29| 614.34
#2010-11-01| 611.31
#2010-11-02| 609.51
#2010-11-03| 619.17
#2010-11-04| 645.26
#2010-11-05| 666.01
#2010-11-08| 662.76
#2010-11-09| 647.69
#2010-11-10| 660.41
#2010-11-11| 652.81
#2010-11-12| 640.82
#2010-11-15| 645.04
#2010-11-16| 634.36
#2010-11-17| 626.35
#2010-11-18| 634.84
#2010-11-19| 632.86
#2010-11-22| 620.75
#2010-11-23| 610.63
#2010-11-24| 618.27
#2010-11-25| .
#2010-11-26| 610.70
#2010-11-29| 617.52
#2010-11-30| 611.93
#2010-12-01| 625.23
#2010-12-02| 647.06
#2010-12-03| 652.71
#2010-12-06| 649.88
#2010-12-07| 648.63
#2010-12-08| 666.19
#2010-12-09| 682.54
#2010-12-10| 690.61
#2010-12-13| 687.94
#2010-12-14| 678.36
#2010-12-15| 670.87
#2010-12-16| 673.92
#2010-12-17| 676.91
#2010-12-20| 679.50
#2010-12-21| 693.62
#2010-12-22| 706.90
#2010-12-23| 700.22
#2010-12-24| .
#2010-12-27| 708.44
#2010-12-28| 710.24
#2010-12-29| 707.72
#2010-12-30| 705.42
#2010-12-31| 706.46
#2011-01-03| 726.49
#2011-01-04| 727.56
#2011-01-05| 738.83
#2011-01-06| 733.33
#2011-01-07| 724.03
#2011-01-10| 722.20
#2011-01-11| 727.56
#2011-01-12| 742.18
#2011-01-13| 736.67
#2011-01-14| 753.39
#2011-01-17| .
#2011-01-18| 741.77
#2011-01-19| 723.32
#2011-01-20| 728.06
#2011-01-21| 734.62
#2011-01-24| 729.15
#2011-01-25| 725.70
#2011-01-26| 723.08
#2011-01-27| 727.78
#2011-01-28| 716.71
#2011-01-31| 725.36
#2011-02-01| 745.12
#2011-02-02| 737.69
#2011-02-03| 739.56
#2011-02-04| 736.40
#2011-02-07| 749.42
#2011-02-08| 755.05
#2011-02-09| 746.12
#2011-02-10| 743.17
#2011-02-11| 758.68
#2011-02-14| 761.22
#2011-02-15| 759.87
#2011-02-16| 762.87
#2011-02-17| 759.20
#2011-02-18| 757.90
#2011-02-21| .
#2011-02-22| 729.60
#2011-02-23| 728.86
#2011-02-24| 725.38
#2011-02-25| 737.08
#2011-02-28| 736.64
#2011-03-01| 720.18
#2011-03-02| 716.99
#2011-03-03| 732.95
#2011-03-04| 721.88
#2011-03-07| 717.17
#2011-03-08| 738.81
#2011-03-09| 739.93
#2011-03-10| 723.69
#2011-03-11| 728.96
#2011-03-14| 722.38
#2011-03-15| 714.67
#2011-03-16| 700.81
#2011-03-17| 710.16
#2011-03-18| 719.84
#2011-03-21| 718.40
#2011-03-22| 713.09
#2011-03-23| 709.66
#2011-03-24| 710.85
#2011-03-25| 713.83
#2011-03-28| 711.82
#2011-03-29| 712.84
#2011-03-30| 717.88
#2011-03-31| 713.38
#2011-04-01| 718.86
#2011-04-04| 718.43
#2011-04-05| 720.42
#2011-04-06| 733.71
#2011-04-07| 729.05
#2011-04-08| 721.51
#2011-04-11| 719.88
#2011-04-12| 719.58
#2011-04-13| 710.08
#2011-04-14| 699.47
#2011-04-15| 695.72
#2011-04-18| 685.27
#2011-04-19| 690.97
#2011-04-20| 684.66
#2011-04-21| 684.31
#2011-04-22| .
#2011-04-25| 684.46
#2011-04-26| 687.31
#2011-04-27| 693.22
#2011-04-28| 697.94
#2011-04-29| 695.46
#2011-05-02| 691.75
#2011-05-03| 700.60
#2011-05-04| 693.69
#2011-05-05| 684.46
#2011-05-06| 685.76
#2011-05-09| 681.47
#2011-05-10| 686.97
#2011-05-11| 677.28
#2011-05-12| 675.52
#2011-05-13| 663.24
#2011-05-16| 660.94
#2011-05-17| 672.36
#2011-05-18| 673.15
#2011-05-19| 671.44
#2011-05-20| 660.06
#2011-05-23| 650.04
#2011-05-24| 650.84
#2011-05-25| 649.60
#2011-05-26| 652.09
#2011-05-27| 661.62
#2011-05-30| .
#2011-05-31| 666.42
#2011-06-01| 639.11
#2011-06-02| 641.14
#2011-06-03| 637.42
#2011-06-06| 620.50
#2011-06-07| 616.47
#2011-06-08| 610.26
#2011-06-09| 620.69
#2011-06-10| 621.65
#2011-06-13| 631.83
#2011-06-14| 631.77
#2011-06-15| 619.39
#2011-06-16| 620.92
#2011-06-17| 628.33
#2011-06-20| 623.74
#2011-06-21| 633.15
#2011-06-22| 630.05
#2011-06-23| 623.99
#2011-06-24| 620.23
#2011-06-27| 628.86
#2011-06-28| 629.04
#2011-06-29| 644.57
#2011-06-30| 646.09
#2011-07-01| 659.42
#2011-07-04| .
#2011-07-05| 652.45
#2011-07-06| 645.03
#2011-07-07| 655.55
#2011-07-08| 645.58
#2011-07-11| 625.31
#2011-07-12| 621.64
#2011-07-13| 624.82
#2011-07-14| 621.21
#2011-07-15| 617.20
#2011-07-18| 608.78
#2011-07-19| 619.56
#2011-07-20| 629.78
#2011-07-21| 648.61
#2011-07-22| 645.66
#2011-07-25| 640.92
#2011-07-26| 638.53
#2011-07-27| 623.83
#2011-07-28| 622.87
#2011-07-29| 619.81
#2011-08-01| 620.72
#2011-08-02| 603.19
#2011-08-03| 606.51
#2011-08-04| 572.68
#2011-08-05| 557.23
#2011-08-08| 491.79
#2011-08-09| 535.88
#2011-08-10| 491.51
#2011-08-11| 521.98
#2011-08-12| 513.24
#2011-08-15| 534.62
#2011-08-16| 520.31
#2011-08-17| 525.10
#2011-08-18| 497.97
#2011-08-19| 485.51
#2011-08-22| 473.43
#2011-08-23| 491.35
#2011-08-24| 510.35
#2011-08-25| 518.58
#2011-08-26| 522.46
#2011-08-29| 546.83
#2011-08-30| 540.46
#2011-08-31| 548.18
#2011-09-01| 530.41
#2011-09-02| 504.11
#2011-09-05| .
#2011-09-06| 493.34
#2011-09-07| 519.55
#2011-09-08| 504.55
#2011-09-09| 485.92
#2011-09-12| 494.02
#2011-09-13| 497.75
#2011-09-14| 504.61
#2011-09-15| 519.03
#2011-09-16| 516.41
#2011-09-19| 501.52
#2011-09-20| 499.78
#2011-09-21| 472.60
#2011-09-22| 457.79
#2011-09-23| 467.77
#2011-09-26| 493.63
#2011-09-27| 493.21
#2011-09-28| 477.09
#2011-09-29| 492.19
#2011-09-30| 473.71
#2011-10-03| 447.60
#2011-10-04| 468.49
#2011-10-05| 474.25
#2011-10-06| 496.89
#2011-10-07| 474.76
#2011-10-10| 502.45
#2011-10-11| 505.68
#2011-10-12| 523.11
#2011-10-13| 504.08
#2011-10-14| 509.92
#2011-10-17| 487.82
#2011-10-18| 518.29
#2011-10-19| 506.38
#2011-10-20| 517.92
#2011-10-21| 524.10
#2011-10-24| 537.91
#2011-10-25| 520.74
#2011-10-26| 529.49
#2011-10-27| 564.89
#2011-10-28| 563.55
#2011-10-31| 536.50
#2011-11-01| 507.53
#2011-11-02| 523.18
#2011-11-03| 534.48
#2011-11-04| 524.96
#2011-11-07| 528.30
#2011-11-08| 542.15
#2011-11-09| 508.57
#2011-11-10| 510.42
#2011-11-11| 521.01
#2011-11-14| 508.65
#2011-11-15| 511.08
#2011-11-16| 498.87
#2011-11-17| 489.24
#2011-11-18| 491.53
#2011-11-21| 476.45
#2011-11-22| 470.15
#2011-11-23| 453.75
#2011-11-24| .
#2011-11-25| 456.92
#2011-11-28| 470.16
#2011-11-29| 466.61
#2011-11-30| 501.38
#2011-12-01| 496.77
#2011-12-02| 510.54
#2011-12-05| 525.99
#2011-12-06| 523.22
#2011-12-07| 530.21
#2011-12-08| 507.26
#2011-12-09| 521.58
#2011-12-12| 506.01
#2011-12-13| 497.21
#2011-12-14| 495.19
#2011-12-15| 495.71
#2011-12-16| 499.18
#2011-12-19| 484.23
#2011-12-20| 505.22
#2011-12-21| 510.20
#2011-12-22| 525.54
#2011-12-23| 529.85
#2011-12-26| .
#2011-12-27| 524.10
#2011-12-28| 514.58
#2011-12-29| 526.07
#2011-12-30| 522.73
#2012-01-02| .
#2012-01-03| 543.44
#2012-01-04| 545.24
#2012-01-05| 557.94
#2012-01-06| 555.13
#2012-01-09| 561.12
#2012-01-10| 571.59
#2012-01-11| 580.77
#2012-01-12| 582.90
#2012-01-13| 576.86
#2012-01-16| .
#2012-01-17| 565.46
#2012-01-18| 578.35
#2012-01-19| 579.21
#2012-01-20| 585.46
#2012-01-23| 589.72
#2012-01-24| 588.32
#2012-01-25| 588.12
#2012-01-26| 578.11
#2012-01-27| 581.50
#2012-01-30| 575.31
#2012-01-31| 578.00
#2012-02-01| 589.55
#2012-02-02| 591.86
#2012-02-03| 610.39
#2012-02-06| 606.74
#2012-02-07| 605.49
#2012-02-08| 614.69
#2012-02-09| 611.37
#2012-02-10| 604.17
#2012-02-13| 610.97
#2012-02-14| 602.86
#2012-02-15| 596.96
#2012-02-16| 608.83
#2012-02-17| 615.27
#2012-02-20| .
#2012-02-21| 615.86
#2012-02-22| 604.96
#2012-02-23| 609.92
#2012-02-24| 603.53
#2012-02-27| 614.81
#2012-02-28| 618.77
#2012-02-29| 616.38
#2012-03-01| 626.15
#2012-03-02| 624.23
#2012-03-05| 617.17
#2012-03-06| 598.98
#2012-03-07| 610.90
#2012-03-08| 621.65
#2012-03-09| 627.93
#2012-03-12| 624.33
#2012-03-13| 659.34
#2012-03-14| 662.12
#2012-03-15| 679.49
#2012-03-16| 684.43
#2012-03-19| 687.45
#2012-03-20| 693.29
#2012-03-21| 689.19
#2012-03-22| 678.25
#2012-03-23| 685.02
#2012-03-26| 696.08
#2012-03-27| 686.45
#2012-03-28| 694.74
#2012-03-29| 685.19
#2012-03-30| 687.95
#2012-04-02| 692.48
#2012-04-03| 688.61
#2012-04-04| 674.29
#2012-04-05| 672.43
#2012-04-06| .
#2012-04-09| 661.24
#2012-04-10| 645.65
#2012-04-11| 660.38
#2012-04-12| 673.43
#2012-04-13| 650.12
#2012-04-16| 656.54
#2012-04-17| 668.06
#2012-04-18| 664.07
#2012-04-19| 658.97
#2012-04-20| 651.66
#2012-04-23| 646.73
#2012-04-24| 653.23
#2012-04-25| 657.60
#2012-04-26| 664.30
#2012-04-27| 662.29
#2012-04-30| 654.73
#2012-05-01| 665.14
#2012-05-02| 657.08
#2012-05-03| 652.83
#2012-05-04| 639.34
#2012-05-07| 645.78
#2012-05-08| 639.33
#2012-05-09| 629.30
#2012-05-10| 635.04
#2012-05-11| 618.99
#2012-05-14| 602.15
#2012-05-15| 599.34
#2012-05-16| 590.24
#2012-05-17| 577.37
#2012-05-18| 571.15
#2012-05-21| 571.37
#2012-05-22| 581.73
#2012-05-23| 586.03
#2012-05-24| 584.45
#2012-05-25| 582.34
#2012-05-28| .
#2012-05-29| 590.51
#2012-05-30| 577.01
#2012-05-31| 583.42
#2012-06-01| 555.06
#2012-06-04| 544.33
#2012-06-05| 555.31
#2012-06-06| 573.30
#2012-06-07| 571.38
#2012-06-08| 581.53
#2012-06-11| 567.38
#2012-06-12| 579.31
#2012-06-13| 582.02
#2012-06-14| 589.75
#2012-06-15| 599.03
#2012-06-18| 594.14
#2012-06-19| 607.28
#2012-06-20| 611.67
#2012-06-21| 597.12
#2012-06-22| 605.13
#2012-06-25| 589.64
#2012-06-26| 592.44
#2012-06-27| 602.81
#2012-06-28| 597.12
#2012-06-29| 612.23
#2012-07-02| 615.12
#2012-07-03| 616.34
#2012-07-04| .
#2012-07-05| 603.56
#2012-07-06| 597.98
#2012-07-09| 596.28
#2012-07-10| 593.02
#2012-07-11| 599.75
#2012-07-12| 590.98
#2012-07-13| 614.02
#2012-07-16| 611.29
#2012-07-17| 616.22
#2012-07-18| 610.85
#2012-07-19| 606.21
#2012-07-20| 595.77
#2012-07-23| 592.13
#2012-07-24| 591.96
#2012-07-25| 595.14
#2012-07-26| 604.66
#2012-07-27| 616.13
#2012-07-30| 610.80
#2012-07-31| 608.93
#2012-08-01| 606.54
#2012-08-02| 597.26
#2012-08-03| 615.18
#2012-08-06| 617.97
#2012-08-07| 622.70
#2012-08-08| 623.72
#2012-08-09| 623.52
#2012-08-10| 624.09
#2012-08-13| 624.12
#2012-08-14| 624.75
#2012-08-15| 626.72
#2012-08-16| 629.05
#2012-08-17| 630.28
#2012-08-20| 635.38
#2012-08-21| 640.59
#2012-08-22| 638.46
#2012-08-23| 630.51
#2012-08-24| 632.90
#2012-08-27| 632.93
#2012-08-28| 631.39
#2012-08-29| 635.12
#2012-08-30| 630.22
#2012-08-31| 632.93
#2012-09-03| .
#2012-09-04| 631.99
#2012-09-05| 631.26
#2012-09-06| 653.26
#2012-09-07| 664.59
#2012-09-10| 657.60
#2012-09-11| 665.26
#2012-09-12| 668.62
#2012-09-13| 691.31
#2012-09-14| 699.70
#2012-09-17| 686.66
#2012-09-18| 685.71
#2012-09-19| 687.63
#2012-09-20| 683.65
#2012-09-21| 679.63
#2012-09-24| 681.99
#2012-09-25| 672.30
#2012-09-26| 666.80
#2012-09-27| 674.05
#2012-09-28| 670.18
#2012-10-01| 673.04
#2012-10-02| 675.29
#2012-10-03| 684.87
#2012-10-04| 699.14
#2012-10-05| 696.83
#2012-10-08| 695.01
#2012-10-09| 688.75
#2012-10-10| 691.91
#2012-10-11| 695.54
#2012-10-12| 679.94
#2012-10-15| 689.11
#2012-10-16| 688.23
#2012-10-17| 698.73
#2012-10-18| 697.42
#2012-10-19| 689.56
#2012-10-22| 691.23
#2012-10-23| 678.39
#2012-10-24| 678.31
#2012-10-25| 681.15
#2012-10-26| 674.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 679.21
#2012-11-01| 692.83
#2012-11-02| 688.54
#2012-11-05| 686.50
#2012-11-06| 697.34
#2012-11-07| 663.16
#2012-11-08| 660.03
#2012-11-09| 661.01
#2012-11-12| 662.16
#2012-11-13| 654.75
#2012-11-14| 640.27
#2012-11-15| 643.60
#2012-11-16| 646.87
#2012-11-19| 662.14
#2012-11-20| 667.27
#2012-11-21| 665.64
#2012-11-22| .
#2012-11-23| 675.19
#2012-11-26| 670.67
#2012-11-27| 663.59
#2012-11-28| 666.47
#2012-11-29| 670.58
#2012-11-30| 668.28
#2012-12-03| 662.95
#2012-12-04| 660.99
#2012-12-05| 676.83
#2012-12-06| 679.94
#2012-12-07| 688.73
#2012-12-10| 685.48
#2012-12-11| 687.55
#2012-12-12| 691.63
#2012-12-13| 687.71
#2012-12-14| 687.21
#2012-12-17| 707.87
#2012-12-18| 719.88
#2012-12-19| 714.21
#2012-12-20| 726.26
#2012-12-21| 716.33
#2012-12-24| 714.19
#2012-12-25| 714.19
#2012-12-26| 716.64
#2012-12-27| 713.00
#2012-12-28| 707.31
#2012-12-31| 716.92
#2013-01-01| 716.92
#2013-01-02| 738.81
#2013-01-03| 736.66
#2013-01-04| 747.34
#2013-01-07| 745.52
#2013-01-08| 743.59
#2013-01-09| 737.30
#2013-01-10| 750.23
#2013-01-11| 744.52
#2013-01-14| 739.79
#2013-01-15| 745.36
#2013-01-16| 749.51
#2013-01-17| 742.48
#2013-01-18| 741.61
#2013-01-21| 741.61
#2013-01-22| 746.06
#2013-01-23| 745.11
#2013-01-24| 749.63
#2013-01-25| 753.41
#2013-01-28| 748.58
#2013-01-29| 750.69
#2013-01-30| 748.71
#2013-01-31| 747.53
#2013-02-01| 760.74
#2013-02-04| 751.46
#2013-02-05| 763.63
#2013-02-06| 765.52
#2013-02-07| 761.28
#2013-02-08| 763.07
#2013-02-11| 768.08
#2013-02-12| 779.09
#2013-02-13| 772.52
#2013-02-14| 775.00
#2013-02-15| 770.63
#2013-02-18| 770.63
#2013-02-19| 776.38
#2013-02-20| 764.07
#2013-02-21| 756.91
#2013-02-22| 764.47
#2013-02-25| 742.50
#2013-02-26| 744.76
#2013-02-27| 758.24
#2013-02-28| 756.28
#2013-03-01| 759.56
#2013-03-04| 767.39
#2013-03-05| 770.94
#2013-03-06| 780.40
#2013-03-07| 790.90
#2013-03-08| 793.55
#2013-03-11| 802.18
#2013-03-12| 795.10
#2013-03-13| 796.71
#2013-03-14| 802.78
#2013-03-15| 809.25
#2013-03-18| 801.34
#2013-03-19| 799.01
#2013-03-20| 801.01
#2013-03-21| 790.89
#2013-03-22| 792.80
#2013-03-25| 788.80
#2013-03-26| 790.58
#2013-03-27| 784.52
#2013-03-28| 782.99
#2013-03-29| 782.99
#2013-04-01| 780.54
#2013-04-02| 782.30
#2013-04-03| 766.61
#2013-04-04| 775.45
#2013-04-05| 775.53
#2013-04-08| 783.12
#2013-04-09| 787.86
#2013-04-10| 797.07
#2013-04-11| 796.10
#2013-04-12| 789.96
#2013-04-15| 775.77
#2013-04-16| 788.05
#2013-04-17| 769.54
#2013-04-18| 762.20
#2013-04-19| 770.77
#2013-04-22| 772.01
#2013-04-23| 786.30
#2013-04-24| 795.66
#2013-04-25| 800.51
#2013-04-26| 799.31
#2013-04-29| 800.03
#2013-04-30| 799.99
#2013-05-01| 787.70
#2013-05-02| 790.77
#2013-05-03| 794.44
#2013-05-06| 806.29
#2013-05-07| 816.02
#2013-05-08| 825.16
#2013-05-09| 816.56
#2013-05-10| 819.08
#2013-05-13| 822.86
#2013-05-14| 836.99
#2013-05-15| 848.82
#2013-05-16| 844.67
#2013-05-17| 857.98
#2013-05-20| 862.09
#2013-05-21| 866.81
#2013-05-22| 860.99
#2013-05-23| 856.93
#2013-05-24| 860.28
#2013-05-27| 860.28
#2013-05-28| 870.81
#2013-05-29| 874.42
#2013-05-30| 888.21
#2013-05-31| 873.08
#2013-06-03| 872.83
#2013-06-04| 864.69
#2013-06-05| 849.89
#2013-06-06| 861.03
#2013-06-07| 873.06
#2013-06-10| 875.32
#2013-06-11| 859.96
#2013-06-12| 853.21
#2013-06-13| 865.80
#2013-06-14| 851.31
#2013-06-17| 858.70
#2013-06-18| 864.54
#2013-06-19| 857.70
#2013-06-20| 844.03
#2013-06-21| 844.59
#2013-06-24| 826.20
#2013-06-25| 844.93
#2013-06-26| 853.95
#2013-06-27| 865.17
#2013-06-28| 859.37
#2013-07-01| 862.78
#2013-07-02| 865.58
#2013-07-03| 863.99
#2013-07-04| 863.99
#2013-07-05| 882.44
#2013-07-08| 893.68
#2013-07-09| 898.88
#2013-07-10| 890.12
#2013-07-11| 890.83
#2013-07-12| 901.52
#2013-07-15| 908.62
#2013-07-16| 905.44
#2013-07-17| 912.13
#2013-07-18| 930.83
#2013-07-19| 930.81
#2013-07-22| 938.38
#2013-07-23| 938.86
#2013-07-24| 933.53
#2013-07-25| 931.12
#2013-07-26| 926.57
#2013-07-29| 918.88
#2013-07-30| 918.70
#2013-07-31| 923.07
#2013-08-01| 939.61
#2013-08-02| 939.62
#2013-08-05| 936.51
#2013-08-06| 925.66
#2013-08-07| 919.52
#2013-08-08| 920.30
#2013-08-09| 915.66
#2013-08-12| 912.48
#2013-08-13| 917.14
#2013-08-14| 915.83
#2013-08-15| 905.24
#2013-08-16| 904.77
#2013-08-19| 891.03
#2013-08-20| 897.80
#2013-08-21| 892.26
#2013-08-22| 902.87
#2013-08-23| 903.44
#2013-08-26| 896.17
#2013-08-27| 871.17
#2013-08-28| 872.40
#2013-08-29| 874.17
#2013-08-30| 870.20
#2013-09-02| 870.20
#2013-09-03| 877.36
#2013-09-04| 883.03
#2013-09-05| 888.86
#2013-09-06| 885.70
#2013-09-09| 891.52
#2013-09-10| 903.42
#2013-09-11| 901.43
#2013-09-12| 893.47
#2013-09-13| 895.83
#2013-09-16| 904.73
#2013-09-17| 907.12
#2013-09-18| 914.28
#2013-09-19| 905.15
#2013-09-20| 901.66
#2013-09-23| 884.24
#2013-09-24| 875.18
#2013-09-25| 882.37
#2013-09-26| 879.95
#2013-09-27| 879.37
#2013-09-30| 874.50
#2013-10-01| 879.65
#2013-10-02| 880.23
#2013-10-03| 876.36
#2013-10-04| 885.15
#2013-10-07| 870.09
#2013-10-08| 860.11
#2013-10-09| 863.40
#2013-10-10| 888.32
#2013-10-11| 889.66
#2013-10-14| 895.28
#2013-10-15| 887.72
#2013-10-16| 909.04
#2013-10-17| 915.94
#2013-10-18| 917.36
#2013-10-21| 916.08
#2013-10-22| 914.94
#2013-10-23| 905.59
#2013-10-24| 903.24
#2013-10-25| 906.57
#2013-10-28| 906.66
#2013-10-29| 906.53
#2013-10-30| 905.67
#2013-10-31| 892.62
#2013-11-01| 895.94
#2013-11-04| 894.48
#2013-11-05| 892.53
#2013-11-06| 895.94
#2013-11-07| 885.90
#2013-11-08| 915.51
#2013-11-11| 916.48
#2013-11-12| 908.35
#2013-11-13| 917.19
#2013-11-14| 923.52
#2013-11-15| 928.97
#2013-11-18| 932.00
#2013-11-19| 937.68
#2013-11-20| 936.43
#2013-11-21| 952.20
#2013-11-22| 958.59
#2013-11-25| 964.13
#2013-11-26| 961.69
#2013-11-27| 963.02
#2013-11-28| 963.02
#2013-11-29| 959.30
#2013-12-02| 957.22
#2013-12-03| 947.42
#2013-12-04| 950.73
#2013-12-05| 937.78
#2013-12-06| 949.91
#2013-12-09| 954.27
#2013-12-10| 951.57
#2013-12-11| 938.20
#2013-12-12| 941.32
#2013-12-13| 940.42
#2013-12-16| 945.43
#2013-12-17| 938.01
#2013-12-18| 962.08
#2013-12-19| 962.84
#2013-12-20| 964.91
#2013-12-23| 972.34
#2013-12-24| 973.86
#2013-12-25| 973.86
#2013-12-26| 973.58
#2013-12-27| 973.60
#2013-12-30| 970.28
#2013-12-31| 973.29
#2014-01-01| 973.29
#2014-01-02| 973.95
#2014-01-03| 983.76
#2014-01-06| 989.89
#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| 962.67
#2014-01-30| 972.53
#2014-01-31| 958.74
#2014-02-03| 936.57
#2014-02-04| 944.74
#2014-02-05| 945.53
#2014-02-06| 962.53
#2014-02-07| 970.80
#2014-02-10| 971.52
#2014-02-11| 980.88
#2014-02-12| 980.25
#2014-02-13| 982.29
#2014-02-14| 984.41
#2014-02-17| .
#2014-02-18| 983.05
#2014-02-19| 964.21
#2014-02-20| 968.17
#2014-02-21| 969.43
#2014-02-24| 981.07
#2014-02-25| 973.64
#2014-02-26| 973.98
#2014-02-27| 977.09
#2014-02-28| 981.04
#2014-03-03| 969.94
#2014-03-04| 988.93
#2014-03-05|1000.91
#2014-03-06|1007.95
#2014-03-07|1015.74
#2014-03-10|1017.42
#2014-03-11|1005.09
#2014-03-12|1004.72
#2014-03-13| 996.66
#2014-03-14| 987.52
#2014-03-17|1001.74
#2014-03-18|1008.30
#2014-03-19|1012.54
#2014-03-20|1037.48
#2014-03-21|1034.10
#2014-03-24|1034.51
#2014-03-25|1033.44
#2014-03-26|1024.06
#2014-03-27|1013.85
#2014-03-28|1015.93
#2014-03-31|1027.38
#2014-04-01|1031.48
#2014-04-02|1032.25
#2014-04-03|1031.13
#2014-04-04|1017.15
#2014-04-07|1001.54
#2014-04-08|1002.13
#2014-04-09|1008.74
#2014-04-10| 979.93
#2014-04-11| 967.43
#2014-04-14| 975.06
#2014-04-15| 984.95
#2014-04-16| 986.50
#2014-04-17| 983.74
#2014-04-18| .
#2014-04-21| 982.56
#2014-04-22| 990.30
#2014-04-23| 995.45
#2014-04-24| 991.71
#2014-04-25| 980.31
#2014-04-28| 966.49
#2014-04-29| 977.19
#2014-04-30| 977.47
#2014-05-01| 974.45
#2014-05-02| 976.69
#2014-05-05| 968.19
#2014-05-06| 953.62
#2014-05-07| 963.69
#2014-05-08| 966.23
#2014-05-09| 962.50
#2014-05-12| 975.56
#2014-05-13| 974.08
#2014-05-14| 963.73
#2014-05-15| 953.48
#2014-05-16| 952.28
#2014-05-19| 961.51
#2014-05-20| 955.06
#2014-05-21| 963.49
#2014-05-22| 969.19
#2014-05-23| 971.59
#2014-05-26| .
#2014-05-27| 982.67
#2014-05-28| 981.77
#2014-05-29| 981.85
#2014-05-30| 985.49
#2014-06-02| 989.68
#2014-06-03| 992.33
#2014-06-04| 992.01
#2014-06-05|1004.53
#2014-06-06|1012.18
#2014-06-09|1024.81
#2014-06-10|1025.98
#2014-06-11|1015.61
#2014-06-12|1007.95
#2014-06-13|1007.74
#2014-06-16|1000.05
#2014-06-17|1011.61
#2014-06-18|1016.61
#2014-06-19|1012.21
#2014-06-20|1017.89
#2014-06-23|1023.98
#2014-06-24|1014.45
#2014-06-25|1016.18
#2014-06-26|1012.40
#2014-06-27|1015.54
#2014-06-30|1014.33
#2014-07-01|1021.05
#2014-07-02|1021.18
#2014-07-03|1029.29
#2014-07-04| .
#2014-07-07|1021.82
#2014-07-08|1009.26
#2014-07-09|1011.03
#2014-07-10|1002.65
#2014-07-11|1002.52
#2014-07-14|1008.52
#2014-07-15|1023.38
#2014-07-16|1016.80
#2014-07-17| 999.43
#2014-07-18|1010.41
#2014-07-21|1007.40
#2014-07-22|1010.30
#2014-07-23|1013.81
#2014-07-24|1019.21
#2014-07-25|1019.04
#2014-07-28|1015.01
#2014-07-29|1009.89
#2014-07-30|1019.31
#2014-07-31| 998.54
#2014-08-01| 983.39
#2014-08-04| 988.82
#2014-08-05| 979.97
#2014-08-06| 983.41
#2014-08-07| 977.02
#2014-08-08| 984.07
#2014-08-11| 982.80
#2014-08-12| 982.76
#2014-08-13| 988.05
#2014-08-14| 993.13
#2014-08-15| 988.23
#2014-08-18| 999.74
#2014-08-19|1002.42
#2014-08-20|1004.26
#2014-08-21|1022.41
#2014-08-22|1020.60
#2014-08-25|1030.16
#2014-08-26|1034.57
#2014-08-27|1029.40
#2014-08-28|1023.00
#2014-08-29|1028.24
#2014-09-01| .
#2014-09-02|1033.56
#2014-09-03|1032.29
#2014-09-04|1033.68
#2014-09-05|1032.95
#2014-09-08|1034.80
#2014-09-09|1023.46
#2014-09-10|1033.14
#2014-09-11|1039.55
#2014-09-12|1044.84
#2014-09-15|1044.61
#2014-09-16|1045.89
#2014-09-17|1050.75
#2014-09-18|1066.71
#2014-09-19|1064.47
#2014-09-22|1058.42
#2014-09-23|1051.02
#2014-09-24|1056.25
#2014-09-25|1036.98
#2014-09-26|1045.42
#2014-09-29|1041.26
#2014-09-30|1040.67
#2014-10-01|1028.90
#2014-10-02|1029.13
#2014-10-03|1046.94
#2014-10-06|1044.68
#2014-10-07|1025.42
#2014-10-08|1044.81
#2014-10-09|1020.18
#2014-10-10|1009.26
#2014-10-13|1002.96
#2014-10-14|1002.54
#2014-10-15| 968.52
#2014-10-16| 972.56
#2014-10-17| 982.32
#2014-10-20| 988.72
#2014-10-21|1010.61
#2014-10-22|1002.98
#2014-10-23|1013.33
#2014-10-24|1022.59
#2014-10-27|1022.09
#2014-10-28|1036.70
#2014-10-29|1042.31
#2014-10-30|1046.39
#2014-10-31|1059.29
#2014-11-03|1063.30
#2014-11-04|1059.66
#2014-11-05|1071.82
#2014-11-06|1077.26
#2014-11-07|1076.02
#2014-11-10|1079.18
#2014-11-11|1075.12
#2014-11-12|1071.37
#2014-11-13|1067.60
#2014-11-14|1065.43
#2014-11-17|1065.66
#2014-11-18|1067.03
#2014-11-19|1065.51
#2014-11-20|1064.11
#2014-11-21|1067.58
#2014-11-24|1076.71
#2014-11-25|1071.95
#2014-11-26|1074.32
#2014-11-27| .
#2014-11-28|1070.50
#2014-12-01|1057.83
#2014-12-02|1072.62
#2014-12-03|1081.92
#2014-12-04|1081.86
#2014-12-05|1101.64
#2014-12-08|1101.03
#2014-12-09|1099.17
#2014-12-10|1077.97
#2014-12-11|1082.02
#2014-12-12|1063.58
#2014-12-15|1051.46
#2014-12-16|1039.97
#2014-12-17|1064.26
#2014-12-18|1091.55
#2014-12-19|1089.57
#2014-12-22|1094.47
#2014-12-23|1105.34
#2014-12-24|1104.74
#2014-12-25| .
#2014-12-26|1104.58
#2014-12-29|1111.75
#2014-12-30|1111.00
#2014-12-31|1098.12
#2015-01-01| .
#2015-01-02|1097.71
#2015-01-05|1065.64
#2015-01-06|1038.20
#2015-01-07|1044.80
#2015-01-08|1064.82
#2015-01-09|1043.70
#2015-01-12|1032.20
#2015-01-13|1025.86
#2015-01-14|1004.44
#2015-01-15| 979.71
#2015-01-16| 994.73
#2015-01-19| .
#2015-01-20| 991.11
#2015-01-21| 996.37
#2015-01-22|1032.00
#2015-01-23|1018.37
#2015-01-26|1024.70
#2015-01-27|1012.53
#2015-01-28| 989.55
#2015-01-29|1002.92
#2015-01-30| 986.43
#2015-02-02|1006.00
#2015-02-03|1025.66
#2015-02-04|1021.71
#2015-02-05|1032.66
#2015-02-06|1051.41
#2015-02-09|1046.29
#2015-02-10|1053.36
#2015-02-11|1048.92
#2015-02-12|1069.90
#2015-02-13|1073.44
#2015-02-16| .
#2015-02-17|1077.48
#2015-02-18|1062.62
#2015-02-19|1060.33
#2015-02-20|1069.48
#2015-02-23|1064.64
#2015-02-24|1076.06
#2015-02-25|1078.84
#2015-02-26|1076.26
#2015-02-27|1069.99
#2015-03-02|1082.06
#2015-03-03|1082.60
#2015-03-04|1076.76
#2015-03-05|1079.30
#2015-03-06|1077.71
#2015-03-09|1080.75
#2015-03-10|1053.67
#2015-03-11|1064.34
#2015-03-12|1089.26
#2015-03-13|1083.25
#2015-03-16|1090.79
#2015-03-17|1091.57
#2015-03-18|1091.02
#2015-03-19|1076.29
#2015-03-20|1087.96
#2015-03-23|1079.95
#2015-03-24|1070.43
#2015-03-25|1054.52
#2015-03-26|1054.45
#2015-03-27|1050.10
#2015-03-30|1067.05
#2015-03-31|1061.53
#2015-04-01|1057.69
#2015-04-02|1065.82
#2015-04-03| .
#2015-04-06|1061.79
#2015-04-07|1062.84
#2015-04-08|1065.87
#2015-04-09|1070.80
#2015-04-10|1072.94
#2015-04-13|1079.34
#2015-04-14|1078.89
#2015-04-15|1086.57
#2015-04-16|1087.94
#2015-04-17|1072.01
#2015-04-20|1076.92
#2015-04-21|1070.57
#2015-04-22|1080.45
#2015-04-23|1079.39
#2015-04-24|1074.78
#2015-04-27|1072.73
#2015-04-28|1080.85
#2015-04-29|1091.54
#2015-04-30|1086.05
#2015-05-01|1090.68
#2015-05-04|1105.85
#2015-05-05|1100.05
#2015-05-06|1093.58
#2015-05-07|1095.09
#2015-05-08|1112.08
#2015-05-11|1110.55
#2015-05-12|1109.79
#2015-05-13|1114.50
#2015-05-14|1121.28
#2015-05-15|1111.31
#2015-05-18|1120.80
#2015-05-19|1134.33
#2015-05-20|1126.43
#2015-05-21|1125.83
#2015-05-22|1124.91
#2015-05-25| .
#2015-05-26|1114.84
#2015-05-27|1126.61
#2015-05-28|1124.40
#2015-05-29|1115.98
#2015-06-01|1116.76
#2015-06-02|1122.19
#2015-06-03|1137.86
#2015-06-04|1127.97
#2015-06-05|1145.58
#2015-06-08|1137.92
#2015-06-09|1148.20
#2015-06-10|1164.22
#2015-06-11|1164.08
#2015-06-12|1161.89
#2015-06-15|1158.02
#2015-06-16|1164.66
#2015-06-17|1157.35
#2015-06-18|1164.22
#2015-06-19|1153.46
#2015-06-22|1169.33
#2015-06-23|1177.53
#2015-06-24|1166.90
#2015-06-25|1160.15
#2015-06-26|1164.50
#2015-06-29|1134.74
#2015-06-30|1140.60
#2015-07-01|1154.31
#2015-07-02|1145.18
#2015-07-03| .
#2015-07-06|1140.73
#2015-07-07|1131.13
#2015-07-08|1107.72
#2015-07-09|1119.49
#2015-07-10|1133.90
#2015-07-13|1149.40
#2015-07-14|1158.27
#2015-07-15|1172.85
#2015-07-16|1186.12
#2015-07-17|1182.74
#2015-07-20|1185.58
#2015-07-21|1184.11
#2015-07-22|1200.27
#2015-07-23|1190.82
#2015-07-24|1177.58
#2015-07-27|1165.57
#2015-07-28|1168.85
#2015-07-29|1180.99
#2015-07-30|1183.00
#2015-07-31|1174.95
#2015-08-03|1173.24
#2015-08-04|1174.04
#2015-08-05|1179.79
#2015-08-06|1173.65
#2015-08-07|1169.82
#2015-08-10|1186.50
#2015-08-11|1169.83
#2015-08-12|1153.48
#2015-08-13|1159.37
#2015-08-14|1168.43
#2015-08-17|1170.64
#2015-08-18|1171.22
#2015-08-19|1159.05
#2015-08-20|1127.17
#2015-08-21|1089.58
#2015-08-24|1032.44
#2015-08-25|1017.35
#2015-08-26|1064.68
#2015-08-27|1093.90
#2015-08-28|1089.37
#2015-08-31|1088.22
#2015-09-01|1039.94
#2015-09-02|1058.96
#2015-09-03|1065.75
#2015-09-04|1045.38
#2015-09-07| .
#2015-09-08|1075.08
#2015-09-09|1060.09
#2015-09-10|1067.48
#2015-09-11|1066.92
#2015-09-14|1066.65
#2015-09-15|1085.34
#2015-09-16|1090.93
#2015-09-17|1064.48
#2015-09-18|1039.70
#2015-09-21|1050.45
#2015-09-22|1038.60
#2015-09-23|1039.91
#2015-09-24|1032.68
#2015-09-25|1053.28
#2015-09-28|1027.66
#2015-09-29|1029.75
#2015-09-30|1043.81
#2015-10-01|1046.34
#2015-10-02|1040.55
#2015-10-05|1063.28
#2015-10-06|1060.44
#2015-10-07|1066.34
#2015-10-08|1070.61
#2015-10-09|1062.21
#2015-10-12|1062.07
#2015-10-13|1057.51
#2015-10-14|1042.87
#2015-10-15|1072.16
#2015-10-16|1072.77
#2015-10-19|1070.31
#2015-10-20|1078.50
#2015-10-21|1067.46
#2015-10-22|1085.18
#2015-10-23|1104.73
#2015-10-26|1098.93
#2015-10-27|1092.14
#2015-10-28|1130.20
#2015-10-29|1119.74
#2015-10-30|1100.45
#2015-11-02|1117.88
#2015-11-03|1120.83
#2015-11-04|1119.29
#2015-11-05|1129.46
#2015-11-06|1160.99
#2015-11-09|1150.07
#2015-11-10|1155.54
#2015-11-11|1149.34
#2015-11-12|1128.21
#2015-11-13|1117.94
#2015-11-16|1132.32
#2015-11-17|1129.07
#2015-11-18|1151.08
#2015-11-19|1152.09
#2015-11-20|1149.99
#2015-11-23|1143.42
#2015-11-24|1142.35
#2015-11-25|1141.79
#2015-11-26| .
#2015-11-27|1145.62
#2015-11-30|1141.83
#2015-12-01|1156.36
#2015-12-02|1142.48
#2015-12-03|1125.90
#2015-12-04|1158.28
#2015-12-07|1145.11
#2015-12-08|1124.68
#2015-12-09|1114.68
#2015-12-10|1119.47
#2015-12-11|1093.40
#2015-12-14|1094.56
#2015-12-15|1127.84
#2015-12-16|1149.12
#2015-12-17|1130.49
#2015-12-18|1097.58
#2015-12-21|1108.09
#2015-12-22|1113.38
#2015-12-23|1129.68
#2015-12-24|1128.47
#2015-12-25| .
#2015-12-28|1123.18
#2015-12-29|1135.49
#2015-12-30|1124.00
#2015-12-31|1113.15
#2016-01-01| .
#2016-01-04|1085.64
#2016-01-05|1085.57
#2016-01-06|1067.56
#2016-01-07|1030.57
#2016-01-08|1009.78
#2016-01-11|1014.91
#2016-01-12|1024.21
#2016-01-13| 991.33
#2016-01-14|1003.70
#2016-01-15| 972.37
#2016-01-18| .
#2016-01-19| 963.86
#2016-01-20| 944.89
#2016-01-21| 936.92
#2016-01-22| 955.84
#2016-01-25| 924.30
#2016-01-26| 944.67
#2016-01-27| 949.59
#2016-01-28| 955.90
#2016-01-29| 986.11
#2016-02-01| 978.43
#2016-02-02| 946.07
#2016-02-03| 943.69
#2016-02-04| 957.13
#2016-02-05| 944.08
#2016-02-08| 914.09
#2016-02-09| 912.03
#2016-02-10| 903.36
#2016-02-11| 864.55
#2016-02-12| 916.78
#2016-02-15| .
#2016-02-16| 939.14
#2016-02-17| 945.94
#2016-02-18| 930.30
#2016-02-19| 932.40
#2016-02-22| 951.24
#2016-02-23| 922.46
#2016-02-24| 917.40
#2016-02-25| 928.37
#2016-02-26| 942.44
#2016-02-29| 921.71
#2016-03-01| 964.85
#2016-03-02| 981.41
#2016-03-03| 990.09
#2016-03-04| 995.48
#2016-03-07| 993.05
#2016-03-08| 967.92
#2016-03-09| 966.89
#2016-03-10| 967.67
#2016-03-11| 994.75
#2016-03-14| 989.99
#2016-03-15| 989.30
#2016-03-16| 979.74
#2016-03-17| 984.60
#2016-03-18|1004.22
#2016-03-21|1005.87
#2016-03-22|1001.88
#2016-03-23| 991.16
#2016-03-24| 983.25
#2016-03-25| .
#2016-03-28| 981.05
#2016-03-29| 973.15
#2016-03-30| 982.28
#2016-03-31| 976.49
#2016-04-01| 982.86
#2016-04-04| 980.84
#2016-04-05| 962.39
#2016-04-06| 970.77
#2016-04-07| 943.94
#2016-04-08| 948.69
#2016-04-11| 954.55
#2016-04-12| 971.75
#2016-04-13|1008.09
#2016-04-14|1017.24
#2016-04-15|1009.60
#2016-04-18|1017.97
#2016-04-19|1035.51
#2016-04-20|1053.35
#2016-04-21|1047.03
#2016-04-22|1058.48
#2016-04-25|1052.71
#2016-04-26|1061.91
#2016-04-27|1062.99
#2016-04-28|1051.08
#2016-04-29|1042.17
#2016-05-02|1051.98
#2016-05-03|1032.16
#2016-05-04|1014.57
#2016-05-05|1010.71
#2016-05-06|1014.27
#2016-05-09|1008.13
#2016-05-10|1024.57
#2016-05-11|1019.13
#2016-05-12|1016.62
#2016-05-13|1000.07
#2016-05-16|1005.94
#2016-05-17|1002.83
#2016-05-18|1039.84
#2016-05-19|1030.50
#2016-05-20|1034.19
#2016-05-23|1032.88
#2016-05-24|1048.47
#2016-05-25|1068.82
#2016-05-26|1060.21
#2016-05-27|1069.14
#2016-05-30| .
#2016-05-31|1066.46
#2016-06-01|1072.43
#2016-06-02|1075.64
#2016-06-03|1051.62
#2016-06-06|1061.86
#2016-06-07|1055.38
#2016-06-08|1056.49
#2016-06-09|1043.03
#2016-06-10|1025.16
#2016-06-13|1013.84
#2016-06-14| 991.56
#2016-06-15| 992.43
#2016-06-16| 991.31
#2016-06-17| 993.63
#2016-06-20| 999.82
#2016-06-21|1005.47
#2016-06-22|1002.58
#2016-06-23|1030.08
#2016-06-24| 959.88
#2016-06-27| 921.02
#2016-06-28| 951.34
#2016-06-29| 977.16
#2016-06-30| 990.27
#2016-07-01| 982.15
#2016-07-04| .
#2016-07-05| 955.78
#2016-07-06| 964.00
#2016-07-07| 970.78
#2016-07-08| 988.27
#2016-07-11| 995.34
#2016-07-12|1012.14
#2016-07-13|1010.01
#2016-07-14|1027.01
#2016-07-15|1022.45
#2016-07-18|1028.42
#2016-07-19|1029.49
#2016-07-20|1031.33
#2016-07-21|1025.52
#2016-07-22|1030.95
#2016-07-25|1027.54
#2016-07-26|1031.35
#2016-07-27|1033.51
#2016-07-28|1034.18
#2016-07-29|1029.64
#2016-08-01|1022.42
#2016-08-02|1015.64
#2016-08-03|1031.74
#2016-08-04|1032.33
#2016-08-05|1063.05
#2016-08-08|1064.09
#2016-08-09|1063.88
#2016-08-10|1049.61
#2016-08-11|1053.14
#2016-08-12|1049.48
#2016-08-15|1060.14
#2016-08-16|1062.42
#2016-08-17|1064.67
#2016-08-18|1065.16
#2016-08-19|1066.53
#2016-08-22|1066.39
#2016-08-23|1067.02
#2016-08-24|1068.58
#2016-08-25|1070.93
#2016-08-26|1077.86
#2016-08-29|1089.05
#2016-08-30|1104.12
#2016-08-31|1106.05
#2016-09-01|1099.07
#2016-09-02|1103.54
#2016-09-05| .
#2016-09-06|1092.99
#2016-09-07|1092.30
#2016-09-08|1096.90
#2016-09-09|1083.86
#2016-09-12|1091.25
#2016-09-13|1073.15
#2016-09-14|1066.90
#2016-09-15|1070.36
#2016-09-16|1057.75
#2016-09-19|1064.66
#2016-09-20|1068.09
#2016-09-21|1069.47
#2016-09-22|1071.66
#2016-09-23|1070.04
#2016-09-26|1046.42
#2016-09-27|1056.20
#2016-09-28|1063.44
#2016-09-29|1046.27
#2016-09-30|1062.66
#2016-10-03|1057.73
#2016-10-04|1066.88
#2016-10-05|1088.21
#2016-10-06|1092.76
#2016-10-07|1093.11
#2016-10-10|1100.39
#2016-10-11|1090.56
#2016-10-12|1087.65
#2016-10-13|1073.35
#2016-10-14|1075.72
#2016-10-17|1072.13
#2016-10-18|1083.42
#2016-10-19|1097.44
#2016-10-20|1099.08
#2016-10-21|1101.83
#2016-10-24|1107.85
#2016-10-25|1107.85
#2016-10-26|1116.62
#2016-10-27|1121.03
#2016-10-28|1113.94
#2016-10-31|1111.75
#2016-11-01|1110.55
#2016-11-02|1100.21
#2016-11-03|1099.26
#2016-11-04|1094.11
#2016-11-07|1124.08
#2016-11-08|1124.07
#2016-11-09|1178.99
#2016-11-10|1234.87
#2016-11-11|1241.46
#2016-11-14|1284.06
#2016-11-15|1285.36
#2016-11-16|1261.03
#2016-11-17|1280.22
#2016-11-18|1282.95
#2016-11-21|1284.87
#2016-11-22|1289.39
#2016-11-23|1297.11
#2016-11-24| .
#2016-11-25|1302.93
#2016-11-28|1279.78
#2016-11-29|1284.56
#2016-11-30|1311.96
#2016-12-01|1338.44
#2016-12-02|1324.21
#2016-12-05|1346.93
#2016-12-06|1363.86
#2016-12-07|1385.45
#2016-12-08|1402.43
#2016-12-09|1404.67
#2016-12-12|1383.58
#2016-12-13|1385.88
#2016-12-14|1378.96
#2016-12-15|1397.66
#2016-12-16|1383.85
#2016-12-19|1385.75
#2016-12-20|1406.07
#2016-12-21|1401.99
#2016-12-22|1401.26
#2016-12-23|1405.96
#2016-12-26| .
#2016-12-27|1408.32
#2016-12-28|1392.97
#2016-12-29|1379.08
#2016-12-30|1385.05
#2017-01-02| .
#2017-01-03|1401.47
#2017-01-04|1413.91
#2017-01-05|1394.42
#2017-01-06|1397.39
#2017-01-09|1388.66
#2017-01-10|1398.17
#2017-01-11|1405.49
#2017-01-12|1391.69
#2017-01-13|1403.18
#2017-01-16| .
#2017-01-17|1356.17
#2017-01-18|1368.13
#2017-01-19|1361.74
#2017-01-20|1369.20
#2017-01-23|1362.32
#2017-01-24|1382.14
#2017-01-25|1410.83
#2017-01-26|1418.84
#2017-01-27|1412.95
#2017-01-30|1397.38
#2017-01-31|1386.54
#2017-02-01|1391.34
#2017-02-02|1384.41
#2017-02-03|1420.11
#2017-02-06|1411.51
#2017-02-07|1404.85
#2017-02-08|1390.53
#2017-02-09|1413.57
#2017-02-10|1415.83
#2017-02-13|1432.45
#2017-02-14|1458.37
#2017-02-15|1475.22
#2017-02-16|1471.08
#2017-02-17|1467.34
#2017-02-20| .
#2017-02-21|1476.56
#2017-02-22|1477.33
#2017-02-23|1476.89
#2017-02-24|1460.91
#2017-02-27|1470.12
#2017-02-28|1467.64
#2017-03-01|1515.81
#2017-03-02|1488.80
#2017-03-03|1497.48
#2017-03-06|1486.55
#2017-03-07|1481.37
#2017-03-08|1481.24
#2017-03-09|1487.25
#2017-03-10|1483.97
#2017-03-13|1483.30
#2017-03-14|1483.28
#2017-03-15|1477.14
#2017-03-16|1483.60
#2017-03-17|1468.15
#2017-03-20|1449.83
#2017-03-21|1392.12
#2017-03-22|1388.42
#2017-03-23|1391.95
#2017-03-24|1394.93
#2017-03-27|1389.66
#2017-03-28|1411.33
#2017-03-29|1404.51
#2017-03-30|1428.02
#2017-03-31|1411.45
#2017-04-03|1407.64
#2017-04-04|1404.89
#2017-04-05|1390.53
#2017-04-06|1399.75
#2017-04-07|1392.36
#2017-04-10|1384.86
#2017-04-11|1381.84
#2017-04-12|1366.53
#2017-04-13|1343.73
#2017-04-14| .
#2017-04-17|1369.95
#2017-04-18|1358.88
#2017-04-19|1355.21
#2017-04-20|1379.88
#2017-04-21|1366.28
#2017-04-24|1403.74
#2017-04-25|1417.78
#2017-04-26|1420.26
#2017-04-27|1408.82
#2017-04-28|1394.10
#2017-05-01|1406.27
#2017-05-02|1401.47
#2017-05-03|1415.81
#2017-05-04|1419.68
#2017-05-05|1415.85
#2017-05-08|1420.72
#2017-05-09|1413.31
#2017-05-10|1419.06
#2017-05-11|1408.89
#2017-05-12|1402.89
#2017-05-15|1412.02
#2017-05-16|1417.27
#2017-05-17|1360.52
#2017-05-18|1364.49
#2017-05-19|1378.70
#2017-05-22|1380.23
#2017-05-23|1397.39
#2017-05-24|1394.76
#2017-05-25|1390.60
#2017-05-26|1387.09
#2017-05-29| .
#2017-05-30|1371.81
#2017-05-31|1350.93
#2017-06-01|1368.38
#2017-06-02|1360.12
#2017-06-05|1360.51
#2017-06-06|1356.17
#2017-06-07|1371.27
#2017-06-08|1394.33
#2017-06-09|1429.13
#2017-06-12|1430.91
#2017-06-13|1436.20
#2017-06-14|1436.12
#2017-06-15|1424.66
#2017-06-16|1419.93
#2017-06-19|1436.55
#2017-06-20|1420.51
#2017-06-21|1408.34
#2017-06-22|1398.89
#2017-06-23|1392.31
#2017-06-26|1400.39
#2017-06-27|1412.15
#2017-06-28|1439.34
#2017-06-29|1465.43
#2017-06-30|1463.06
#2017-07-03|1487.02
#2017-07-04| .
#2017-07-05|1493.27
#2017-07-06|1482.83
#2017-07-07|1489.82
#2017-07-10|1485.65
#2017-07-11|1475.54
#2017-07-12|1472.29
#2017-07-13|1481.86
#2017-07-14|1468.24
#2017-07-17|1462.51
#2017-07-18|1457.21
#2017-07-19|1459.80
#2017-07-20|1457.69
#2017-07-21|1447.43
#2017-07-24|1456.14
#2017-07-25|1482.38
#2017-07-26|1467.38
#2017-07-27|1463.47
#2017-07-28|1453.64
#2017-07-31|1465.57
#2017-08-01|1480.26
#2017-08-02|1481.79
#2017-08-03|1471.53
#2017-08-04|1485.79
#2017-08-07|1483.40
#2017-08-08|1483.34
#2017-08-09|1476.42
#2017-08-10|1447.08
#2017-08-11|1436.97
#2017-08-14|1462.50
#2017-08-15|1463.77
#2017-08-16|1456.19
#2017-08-17|1427.46
#2017-08-18|1426.83
#2017-08-21|1421.45
#2017-08-22|1437.63
#2017-08-23|1437.51
#2017-08-24|1440.98
#2017-08-25|1441.95
#2017-08-28|1436.94
#2017-08-29|1428.28
#2017-08-30|1435.61
#2017-08-31|1431.29
#2017-09-01|1441.08
#2017-09-04| .
#2017-09-05|1405.74
#2017-09-06|1408.47
#2017-09-07|1382.74
#2017-09-08|1385.19
#2017-09-11|1413.56
#2017-09-12|1438.98
#2017-09-13|1447.20
#2017-09-14|1440.82
#2017-09-15|1447.93
#2017-09-18|1470.41
#2017-09-19|1484.03
#2017-09-20|1495.78
#2017-09-21|1502.69
#2017-09-22|1500.51
#2017-09-25|1493.56
#2017-09-26|1493.34
#2017-09-27|1518.28
#2017-09-28|1521.50
#2017-09-29|1528.46
#2017-10-02|1541.51
#2017-10-03|1544.97
#2017-10-04|1533.13
#2017-10-05|1554.77
#2017-10-06|1556.58
#2017-10-09|1546.30
#2017-10-10|1555.01
#2017-10-11|1549.88
#2017-10-12|1530.66
#2017-10-13|1523.49
#2017-10-16|1537.88
#2017-10-17|1530.28
#2017-10-18|1539.26
#2017-10-19|1544.16
#2017-10-20|1569.11
#2017-10-23|1565.45
#2017-10-24|1583.36
#2017-10-25|1579.16
#2017-10-26|1589.73
#2017-10-27|1593.53
#2017-10-30|1585.72
#2017-10-31|1581.56
#2017-11-01|1585.58
#2017-11-02|1599.35
#2017-11-03|1596.33
#2017-11-06|1591.63
#2017-11-07|1556.73
#2017-11-08|1539.79
#2017-11-09|1531.10
#2017-11-10|1527.34
#2017-11-13|1531.44
#2017-11-14|1531.45
#2017-11-15|1540.06
#2017-11-16|1543.18
#2017-11-17|1540.02
#2017-11-20|1548.61
#2017-11-21|1549.87
#2017-11-22|1544.60
#2017-11-23| .
#2017-11-24|1540.17
#2017-11-27|1536.71
#2017-11-28|1587.25
#2017-11-29|1627.41
#2017-11-30|1630.26
#2017-12-01|1629.84
#2017-12-04|1665.93
#2017-12-05|1656.15
#2017-12-06|1645.65
#2017-12-07|1651.76
#2017-12-08|1662.50
#2017-12-11|1655.67
#2017-12-12|1676.11
#2017-12-13|1652.86
#2017-12-14|1639.97
#2017-12-15|1661.45
#2017-12-18|1681.95
#2017-12-19|1673.20
#2017-12-20|1669.00
#2017-12-21|1693.71
#2017-12-22|1690.98
#2017-12-25| .
#2017-12-26|1680.22
#2017-12-27|1678.72
#2017-12-28|1685.96
#2017-12-29|1670.85
#2018-01-01| .
#2018-01-02|1681.90
#2018-01-03|1686.67
#2018-01-04|1704.86
#2018-01-05|1707.85
#2018-01-08|1701.07
#2018-01-09|1714.65
#2018-01-10|1733.20
#2018-01-11|1742.21
#2018-01-12|1757.91
#2018-01-15| .
#2018-01-16|1755.42
#2018-01-17|1766.00
#2018-01-18|1768.63
#2018-01-19|1781.65
#2018-01-22|1795.41
#2018-01-23|1794.57
#2018-01-24|1810.38
#2018-01-25|1808.87
#2018-01-26|1817.85
#2018-01-29|1815.91
#2018-01-30|1797.35
#2018-01-31|1802.29
#2018-02-01|1821.07
#2018-02-02|1788.36
#2018-02-05|1690.89
#2018-02-06|1719.86
#2018-02-07|1727.96
#2018-02-08|1655.01
#2018-02-09|1687.96
#2018-02-12|1710.33
#2018-02-13|1724.20
#2018-02-14|1768.40
#2018-02-15|1776.62
#2018-02-16|1772.55
#2018-02-19| .
#2018-02-20|1767.78
#2018-02-21|1774.01
#2018-02-22|1754.60
#2018-02-23|1780.14
#2018-02-26|1797.54
#2018-02-27|1777.23
#2018-02-28|1755.11
#2018-03-01|1729.93
#2018-03-02|1738.29
#2018-03-05|1758.80
#2018-03-06|1761.46
#2018-03-07|1759.10
#2018-03-08|1758.22
#2018-03-09|1797.77
#2018-03-12|1793.66
#2018-03-13|1773.30
#2018-03-14|1749.83
#2018-03-15|1751.82
#2018-03-16|1752.77
#2018-03-19|1740.09
#2018-03-20|1736.31
#2018-03-21|1736.97
#2018-03-22|1666.37
#2018-03-23|1609.83
#2018-03-26|1664.65
#2018-03-27|1625.01
#2018-03-28|1627.39
#2018-03-29|1648.98
#2018-03-30| .
#2018-04-02|1618.80
#2018-04-03|1640.31
#2018-04-04|1661.41
#2018-04-05|1677.71
#2018-04-06|1636.86
#2018-04-09|1648.53
#2018-04-10|1675.18
#2018-04-11|1653.30
#2018-04-12|1690.06
#2018-04-13|1648.33
#2018-04-16|1647.56
#2018-04-17|1637.98
#2018-04-18|1624.15
#2018-04-19|1658.23
#2018-04-20|1664.87
#2018-04-23|1666.66
#2018-04-24|1664.25
#2018-04-25|1666.91
#2018-04-26|1661.87
#2018-04-27|1665.85
#2018-04-30|1649.18
#2018-05-01|1654.74
#2018-05-02|1641.37
#2018-05-03|1630.91
#2018-05-04|1646.59
#2018-05-07|1658.07
#2018-05-08|1679.39
#2018-05-09|1708.17
#2018-05-10|1721.97
#2018-05-11|1721.26
#2018-05-14|1721.06
#2018-05-15|1723.38
#2018-05-16|1722.13
#2018-05-17|1715.12
#2018-05-18|1690.24
#2018-05-21|1704.36
#2018-05-22|1720.58
#2018-05-23|1712.42
#2018-05-24|1694.10
#2018-05-25|1688.05
#2018-05-28| .
#2018-05-29|1623.78
#2018-05-30|1656.48
#2018-05-31|1644.09
#2018-06-01|1664.85
#2018-06-04|1670.10
#2018-06-05|1660.35
#2018-06-06|1697.81
#2018-06-07|1700.30
#2018-06-08|1703.13
#2018-06-11|1694.89
#2018-06-12|1687.76
#2018-06-13|1682.06
#2018-06-14|1661.78
#2018-06-15|1661.36
#2018-06-18|1664.34
#2018-06-19|1662.92
#2018-06-20|1660.53
#2018-06-21|1660.61
#2018-06-22|1642.28
#2018-06-25|1625.68
#2018-06-26|1621.22
#2018-06-27|1601.05
#2018-06-28|1617.53
#2018-06-29|1616.88
#2018-07-02|1630.32
#2018-07-03|1609.54
#2018-07-04| .
#2018-07-05|1614.50
#2018-07-06|1624.60
#2018-07-09|1668.12
#2018-07-10|1655.98
#2018-07-11|1647.89
#2018-07-12|1648.04
#2018-07-13|1632.03
#2018-07-16|1680.18
#2018-07-17|1681.72
#2018-07-18|1693.71
#2018-07-19|1675.52
#2018-07-20|1687.92
#2018-07-23|1719.37
#2018-07-24|1722.33
#2018-07-25|1726.07
#2018-07-26|1726.03
#2018-07-27|1736.26
#2018-07-30|1742.23
#2018-07-31|1722.53
#2018-08-01|1733.42
#2018-08-02|1741.95
#2018-08-03|1751.68
#2018-08-06|1752.38
#2018-08-07|1755.61
#2018-08-08|1765.70
#2018-08-09|1753.96
#2018-08-10|1735.58
#2018-08-13|1712.66
#2018-08-14|1731.19
#2018-08-15|1714.05
#2018-08-16|1736.01
#2018-08-17|1739.07
#2018-08-20|1744.85
#2018-08-21|1754.53
#2018-08-22|1751.58
#2018-08-23|1742.13
#2018-08-24|1741.16
#2018-08-27|1762.60
#2018-08-28|1758.67
#2018-08-29|1755.01
#2018-08-30|1741.91
#2018-08-31|1740.88
#2018-09-03| .
#2018-09-04|1750.09
#2018-09-05|1750.20
#2018-09-06|1736.60
#2018-09-07|1733.13
#2018-09-10|1729.48
#2018-09-11|1733.20
#2018-09-12|1709.50
#2018-09-13|1696.77
#2018-09-14|1702.16
#2018-09-17|1698.65
#2018-09-18|1700.09
#2018-09-19|1737.28
#2018-09-20|1754.90
#2018-09-21|1744.49
#2018-09-24|1725.37
#2018-09-25|1720.96
#2018-09-26|1693.58
#2018-09-27|1683.41
#2018-09-28|1666.08
#2018-10-01|1666.56
#2018-10-02|1664.99
#2018-10-03|1688.23
#2018-10-04|1703.51
#2018-10-05|1693.09
#2018-10-08|1703.71
#2018-10-09|1692.99
#2018-10-10|1655.81
#2018-10-11|1609.64
#2018-10-12|1601.28
#2018-10-15|1596.74
#2018-10-16|1616.22
#2018-10-17|1635.51
#2018-10-18|1604.56
#2018-10-19|1602.94
#2018-10-22|1561.32
#2018-10-23|1552.00
#2018-10-24|1508.08
#2018-10-25|1540.76
#2018-10-26|1525.09
#2018-10-29|1546.42
#2018-10-30|1563.67
#2018-10-31|1590.06
#2018-11-01|1598.91
#2018-11-02|1600.53
#2018-11-05|1611.00
#2018-11-06|1615.81
#2018-11-07|1631.67
#2018-11-08|1640.25
#2018-11-09|1626.34
#2018-11-12|1597.58
#2018-11-13|1607.92
#2018-11-14|1581.10
#2018-11-15|1612.08
#2018-11-16|1611.03
#2018-11-19|1614.17
#2018-11-20|1583.55
#2018-11-21|1579.81
#2018-11-22| .
#2018-11-23|1566.75
#2018-11-26|1601.77
#2018-11-27|1601.93
#2018-11-28|1628.38
#2018-11-29|1616.27
#2018-11-30|1631.33
#2018-12-03|1636.46
#2018-12-04|1558.38
#2018-12-05| .
#2018-12-06|1532.73
#2018-12-07|1501.31
#2018-12-10|1466.69
#2018-12-11|1448.42
#2018-12-12|1453.05
#2018-12-13|1435.84
#2018-12-14|1422.62
#2018-12-17|1412.88
#2018-12-18|1402.66
#2018-12-19|1377.45
#2018-12-20|1372.51
#2018-12-21|1340.78
#2018-12-24|1308.72
#2018-12-25| .
#2018-12-26|1370.90
#2018-12-27|1377.58
#2018-12-28|1380.18
#2018-12-31|1391.20
#2019-01-01| .
#2019-01-02|1416.24
#2019-01-03|1400.47
#2019-01-04|1449.73
#2019-01-07|1452.08
#2019-01-08|1453.05
#2019-01-09|1462.38
#2019-01-10|1459.91
#2019-01-11|1464.11
#2019-01-14|1482.66
#2019-01-15|1493.12
#2019-01-16|1534.49
#2019-01-17|1548.69
#2019-01-18|1573.52
#2019-01-21| .
#2019-01-22|1559.28
#2019-01-23|1559.62
#2019-01-24|1563.64
#2019-01-25|1580.01
#2019-01-28|1581.67
#2019-01-29|1576.54
#2019-01-30|1575.47
#2019-01-31|1558.54
#2019-02-01|1561.37
#2019-02-04|1573.60
#2019-02-05|1568.49
#2019-02-06|1567.65
#2019-02-07|1558.62
#2019-02-08|1546.82
#2019-02-11|1548.62
#2019-02-12|1573.05
#2019-02-13|1574.07
#2019-02-14|1559.48
#2019-02-15|1597.05
#2019-02-18| .
#2019-02-19|1601.15
#2019-02-20|1614.43
#2019-02-21|1606.19
#2019-02-22|1599.80
#2019-02-25|1608.68
#2019-02-26|1599.95
#2019-02-27|1610.06
#2019-02-28|1602.47
#2019-03-01|1609.17
#2019-03-04|1602.44
#2019-03-05|1599.40
#2019-03-06|1584.59
#2019-03-07|1568.72
#2019-03-08|1572.16
#2019-03-11|1584.37
#2019-03-12|1582.82
#2019-03-13|1595.69
#2019-03-14|1606.04
#2019-03-15|1613.08
#2019-03-18|1634.89
#2019-03-19|1618.67
#2019-03-20|1574.09
#2019-03-21|1550.71
#2019-03-22|1492.97
#2019-03-25|1485.30
#2019-03-26|1508.56
#2019-03-27|1502.10
#2019-03-28|1520.21
#2019-03-29|1521.02
#2019-04-01|1565.09
#2019-04-02|1568.73
#2019-04-03|1575.14
#2019-04-04|1590.63
#2019-04-05|1586.61
#2019-04-08|1591.80
#2019-04-09|1572.72
#2019-04-10|1578.55
#2019-04-11|1585.34
#2019-04-12|1622.51
#2019-04-15|1609.14
#2019-04-16|1631.31
#2019-04-17|1647.40
#2019-04-18|1638.73
#2019-04-19| .
#2019-04-22|1635.62
#2019-04-23|1645.05
#2019-04-24|1642.84
#2019-04-25|1643.18
#2019-04-26|1658.10
#2019-04-29|1679.62
#2019-04-30|1676.57
#2019-05-01|1661.47
#2019-05-02|1670.98
#2019-05-03|1684.51
#2019-05-06|1674.63
#2019-05-07|1640.59
#2019-05-08|1632.10
#2019-05-09|1630.24
#2019-05-10|1633.20
#2019-05-13|1576.27
#2019-05-14|1591.93
#2019-05-15|1576.37
#2019-05-16|1594.10
#2019-05-17|1584.58
#2019-05-20|1587.74
#2019-05-21|1602.67
#2019-05-22|1588.99
#2019-05-23|1559.63
#2019-05-24|1577.51
#2019-05-27| .
#2019-05-28|1558.64
#2019-05-29|1557.52
#2019-05-30|1538.28
#2019-05-31|1514.04
#2019-06-03|1524.17
#2019-06-04|1579.43
#2019-06-05|1581.13
#2019-06-06|1585.37
#2019-06-07|1570.41
#2019-06-10|1591.28
#2019-06-11|1599.54
#2019-06-12|1577.30
#2019-06-13|1581.71
#2019-06-14|1588.21
#2019-06-17|1571.95
#2019-06-18|1600.25
#2019-06-19|1587.12
#2019-06-20|1590.11
#2019-06-21|1590.86
#2019-06-24|1580.23
#2019-06-25|1571.13
#2019-06-26|1576.70
#2019-06-27|1591.37
#2019-06-28|1628.07
#2019-07-01|1647.18
#2019-07-02|1636.05
#2019-07-03|1642.25
#2019-07-04| .
#2019-07-05|1654.37
#2019-07-08|1643.37
#2019-07-09|1652.47
#2019-07-10|1637.94
#2019-07-11|1651.60
#2019-07-12|1661.60
#2019-07-15|1642.81
#2019-07-16|1635.02
#2019-07-17|1631.15
#2019-07-18|1647.08
#2019-07-19|1643.84
#2019-07-22|1649.77
#2019-07-23|1676.82
#2019-07-24|1700.55
#2019-07-25|1683.73
#2019-07-26|1706.66
#2019-07-29|1691.91
#2019-07-30|1699.91
#2019-07-31|1696.06
#2019-08-01|1637.56
#2019-08-02|1634.85
#2019-08-05|1577.77
#2019-08-06|1595.84
#2019-08-07|1562.99
#2019-08-08|1591.59
#2019-08-09|1587.13
#2019-08-12|1554.47
#2019-08-13|1570.41
#2019-08-14|1504.12
#2019-08-15|1498.87
#2019-08-16|1538.37
#2019-08-19|1555.65
#2019-08-20|1531.34
#2019-08-21|1538.33
#2019-08-22|1552.16
#2019-08-23|1509.78
#2019-08-26|1525.32
#2019-08-27|1509.05
#2019-08-28|1529.31
#2019-08-29|1559.66
#2019-08-30|1569.26
#2019-09-02| .
#2019-09-03|1545.04
#2019-09-04|1563.32
#2019-09-05|1603.99
#2019-09-06|1597.04
#2019-09-09|1647.14
#2019-09-10|1669.44
#2019-09-11|1677.25
#2019-09-12|1683.07
#2019-09-13|1706.10
#2019-09-16|1701.34
#2019-09-17|1690.45
#2019-09-18|1701.64
#2019-09-19|1693.65
#2019-09-20|1684.65
#2019-09-23|1687.05
#2019-09-24|1663.65
#2019-09-25|1682.41
#2019-09-26|1671.25
#2019-09-27|1688.44
#2019-09-30|1683.01
#2019-10-01|1645.15
#2019-10-02|1614.47
#2019-10-03|1616.16
#2019-10-04|1646.73
#2019-10-07|1641.70
#2019-10-08|1602.46
#2019-10-09|1615.46
#2019-10-10|1639.01
#2019-10-11|1666.27
#2019-10-14|1670.13
#2019-10-15|1704.21
#2019-10-16|1701.24
#2019-10-17|1704.06
#2019-10-18|1711.66
#2019-10-21|1745.76
#2019-10-22|1756.20
#2019-10-23|1763.55
#2019-10-24|1759.11
#2019-10-25|1776.52
#2019-10-28|1785.51
#2019-10-29|1791.06
#2019-10-30|1777.63
#2019-10-31|1760.18
#2019-11-01|1795.58
#2019-11-04|1820.83
#2019-11-05|1833.54
#2019-11-06|1833.94
#2019-11-07|1851.92
#2019-11-08|1854.87
#2019-11-11|1847.87
#2019-11-12|1843.23
#2019-11-13|1825.44
#2019-11-14|1824.74
#2019-11-15|1836.40
#2019-11-18|1841.76
#2019-11-19|1843.08
#2019-11-20|1830.21
#2019-11-21|1833.12
#2019-11-22|1850.66
#2019-11-25|1861.06
#2019-11-26|1855.26
#2019-11-27|1864.10
#2019-11-28|1864.10
#2019-11-29|1858.60
#2019-12-02|1850.03
#2019-12-03|1821.29
#2019-12-04|1845.54
#2019-12-05|1853.65
#2019-12-06|1882.51
#2019-12-09|1874.90
#2019-12-10|1877.79
#2019-12-11|1871.00
#2019-12-12|1923.62
#2019-12-13|1907.66
#2019-12-16|1918.65
#2019-12-17|1932.58
#2019-12-18|1926.95
#2019-12-19|1921.96
#2019-12-20|1921.74
#2019-12-23|1924.69
#2019-12-24|1927.35
#2019-12-25| .
#2019-12-26|1943.49
#2019-12-27|1937.64
#2019-12-30|1930.90
#2019-12-31|1937.23
#2020-01-01| .
#2020-01-02|1953.07
#2020-01-03|1926.41
#2020-01-06|1918.05
#2020-01-07|1898.15
#2020-01-08|1911.35
#2020-01-09|1918.27
#2020-01-10|1900.91
#2020-01-13|1912.95
#2020-01-14|1913.68
#2020-01-15|1880.64
#2020-01-16|1892.67
#2020-01-17|1898.47
#2020-01-20| .
#2020-01-21|1877.70
#2020-01-22|1878.74
#2020-01-23|1875.39
#2020-01-24|1839.61
#2020-01-27|1813.27
#2020-01-28|1834.37
#2020-01-29|1822.59
#2020-01-30|1843.51
#2020-01-31|1802.23
#2020-02-03|1816.36
#2020-02-04|1841.90
#2020-02-05|1885.18
#2020-02-06|1880.55
#2020-02-07|1874.04
#2020-02-10|1876.46
#2020-02-11|1885.28
#2020-02-12|1887.29
#2020-02-13|1890.28
#2020-02-14|1885.47
#2020-02-17| .
#2020-02-18|1855.66
#2020-02-19|1873.97
#2020-02-20|1881.53
#2020-02-21|1860.54
#2020-02-24|1796.14
#2020-02-25|1718.31
#2020-02-26|1698.27
#2020-02-27|1621.42
#2020-02-28|1571.27
#2020-03-02|1641.39
#2020-03-03|1569.95
#2020-03-04|1607.51
#2020-03-05|1519.29
#2020-03-06|1449.65
#2020-03-09|1242.39
#2020-03-10|1338.19
#2020-03-11|1257.99
#2020-03-12|1127.77
#2020-03-13|1305.99
#2020-03-16|1105.16
#2020-03-17|1175.11
#2020-03-18|1078.16
#2020-03-19|1113.17
#2020-03-20|1064.09
#2020-03-23| 989.68
#2020-03-24|1119.84
#2020-03-25|1143.66
#2020-03-26|1237.85
#2020-03-27|1180.17
#2020-03-30|1192.39
#2020-03-31|1146.50
#2020-04-01|1065.94
#2020-04-02|1097.38
#2020-04-03|1058.15
#2020-04-06|1144.24
#2020-04-07|1164.73
#2020-04-08|1224.78
#2020-04-09|1320.26
#2020-04-10|1320.26
#2020-04-13|1264.46
#2020-04-14|1236.82
#2020-04-15|1164.01
#2020-04-16|1116.22
#2020-04-17|1218.50
#2020-04-20|1189.22
#2020-04-21|1147.62
#2020-04-22|1153.34
#2020-04-23|1158.19
#2020-04-24|1177.99
#2020-04-27|1244.05
#2020-04-28|1261.18
#2020-04-29|1313.75
#2020-04-30|1271.72
#2020-05-01|1221.18
#2020-05-04|1209.48
#2020-05-05|1192.68
#2020-05-06|1169.92
#2020-05-07|1191.38
#2020-05-08|1223.13
#2020-05-11|1178.50
#2020-05-12|1135.66
#2020-05-13|1084.59
#2020-05-14|1129.30
#2020-05-15|1112.00
#2020-05-18|1193.84
#2020-05-19|1154.45
#2020-05-20|1192.03
#2020-05-21|1183.42
#2020-05-22|1173.36
#2020-05-25|1173.36
#2020-05-26|1265.52
#2020-05-27|1350.25
#2020-05-28|1308.51
#2020-05-29|1274.75
#2020-06-01|1299.08
#2020-06-02|1307.03
#2020-06-03|1375.23
#2020-06-04|1423.10
#2020-06-05|1492.89
#2020-06-08|1535.31
#2020-06-09|1498.42
#2020-06-10|1411.35
#2020-06-11|1276.44
#2020-06-12|1326.81
#2020-06-15|1346.85
#2020-06-16|1373.30
#2020-06-17|1335.62
#2020-06-18|1335.28
#2020-06-19|1327.55
#2020-06-22|1312.11
#2020-06-23|1319.93
#2020-06-24|1264.71
#2020-06-25|1309.58
#2020-06-26|1229.62
#2020-06-29|1246.54
#2020-06-30|1265.04
#2020-07-01|1239.68
#2020-07-02|1241.72
#2020-07-03| .
#2020-07-06|1264.59
#2020-07-07|1224.30
#2020-07-08|1232.07
#2020-07-09|1200.50
#2020-07-10|1265.49
#2020-07-13|1275.81
#2020-07-14|1259.84
#2020-07-15|1298.16
#2020-07-16|1293.38
#2020-07-17|1263.09
#2020-07-20|1256.25
#2020-07-21|1302.49
#2020-07-22|1295.76
#2020-07-23|1308.23
#2020-07-24|1301.17
#2020-07-27|1279.94
#2020-07-28|1282.25
#2020-07-29|1320.28
#2020-07-30|1286.87
#2020-07-31|1282.32
#2020-08-03|1281.74
#2020-08-04|1275.29
#2020-08-05|1295.84
#2020-08-06|1294.35
#2020-08-07|1329.48
#2020-08-10|1343.20
#2020-08-11|1375.57
#2020-08-12|1366.03
#2020-08-13|1349.52
#2020-08-14|1356.72
#2020-08-17|1324.74
#2020-08-18|1300.79
#2020-08-19|1301.53
#2020-08-20|1282.11
#2020-08-21|1277.15
#2020-08-24|1319.86
#2020-08-25|1328.68
#2020-08-26|1306.40
#2020-08-27|1338.56
#2020-08-28|1346.09
#2020-08-31|1317.44
#2020-09-01|1318.84
#2020-09-02|1337.30
#2020-09-03|1330.20
#2020-09-04|1359.96
#2020-09-07| .
#2020-09-08|1311.98
#2020-09-09|1315.50
#2020-09-10|1299.16
#2020-09-11|1315.83
#2020-09-14|1331.71
#2020-09-15|1298.88
#2020-09-16|1317.58
#2020-09-17|1302.24
#2020-09-18|1296.15
#2020-09-21|1249.96
#2020-09-22|1222.80
#2020-09-23|1188.65
#2020-09-24|1196.44
#2020-09-25|1209.03
#2020-09-28|1242.04
#2020-09-29|1222.81
#2020-09-30|1242.42
#2020-10-01|1247.25
#2020-10-02|1267.46
#2020-10-05|1301.45
#2020-10-06|1289.14
#2020-10-07|1321.10
#2020-10-08|1339.23
#2020-10-09|1337.02
#2020-10-12|1353.90
#2020-10-13|1311.14
#2020-10-14|1271.61
#2020-10-15|1289.58
#2020-10-16|1288.65
#2020-10-19|1271.99
#2020-10-20|1292.43
#2020-10-21|1283.05
#2020-10-22|1329.88
#2020-10-23|1336.61
#2020-10-26|1309.64
#2020-10-27|1268.98
#2020-10-28|1243.93
#2020-10-29|1259.08
#2020-10-30|1274.81
#2020-11-02|1303.93
#2020-11-03|1337.63
#2020-11-04|1278.10
#2020-11-05|1326.11
#2020-11-06|1300.43
#2020-11-09|1470.58
#2020-11-10|1470.76
#2020-11-11|1458.00
#2020-11-12|1424.36
#2020-11-13|1448.23
#2020-11-16|1492.04
#2020-11-17|1490.31
#2020-11-18|1475.96
#2020-11-19|1488.96
#2020-11-20|1470.22
#2020-11-23|1504.65
#2020-11-24|1592.85
#2020-11-25|1583.48
#2020-11-26|1583.48
#2020-11-27|1573.06
#2020-11-30|1526.58
#2020-12-01|1560.19
#2020-12-02|1585.51
#2020-12-03|1587.27
#2020-12-04|1614.04
#2020-12-07|1602.86
#2020-12-08|1597.14
#2020-12-09|1604.22
#2020-12-10|1621.27
#2020-12-11|1596.68
#2020-12-14|1576.84
#2020-12-15|1606.86
#2020-12-16|1612.75
#2020-12-17|1613.48
#2020-12-18|1593.79
#2020-12-21|1628.21
#2020-12-22|1605.47
#2020-12-23|1654.03
#2020-12-24|1644.59
#2020-12-25|1644.59
#2020-12-28|1654.03
#2020-12-29|1641.16
#2020-12-30|1650.40
#2020-12-31|1669.12
#2021-01-01|1669.12
#2021-01-04|1650.80
#2021-01-05|1672.46
#2021-01-06|1780.36
#2021-01-07|1819.26
#2021-01-08|1801.82
#2021-01-11|1820.69
#2021-01-12|1847.54
#2021-01-13|1839.23
#2021-01-14|1874.77
#2021-01-15|1802.78
#2021-01-18|1802.78
#2021-01-19|1807.01
#2021-01-20|1785.69
#2021-01-21|1756.45
#2021-01-22|1752.45
#2021-01-25|1739.29
#2021-01-26|1719.30
#2021-01-27|1657.72
#2021-01-28|1690.33
#2021-01-29|1647.46
#2021-02-01|1662.50
#2021-02-02|1711.99
#2021-02-03|1744.91
#2021-02-04|1798.49
#2021-02-05|1794.71
#2021-02-08|1829.39
#2021-02-09|1827.43
#2021-02-10|1831.25
#2021-02-11|1819.61
#2021-02-12|1845.00
#2021-02-15|1845.00
#2021-02-16|1897.88
#2021-02-17|1912.80
#2021-02-18|1900.61
#2021-02-19|1947.42
#2021-02-22|1966.14
#2021-02-23|1983.57
#2021-02-24|2039.22
#2021-02-25|1995.02
#2021-02-26|1935.67
#2021-03-01|2001.17
#2021-03-02|1986.30
#2021-03-03|2012.73
#2021-03-04|1998.60
#2021-03-05|2030.82
#2021-03-08|2070.46
#2021-03-09|2027.78
#2021-03-10|2083.20
#2021-03-11|2077.32
#2021-03-12|2120.55
#2021-03-15|2101.02
#2021-03-16|2078.87
#2021-03-17|2095.52
#2021-03-18|2127.90
#2021-03-19|2094.89
#2021-03-22|2047.07
#2021-03-23|2011.08
#2021-03-24|2011.53
#2021-03-25|2058.10
#2021-03-26|2097.06
#2021-03-29|2052.96
#2021-03-30|2091.32
#2021-03-31|2070.40
#2021-04-01|2094.98
#2021-04-02|2094.98
#2021-04-05|2102.40
#2021-04-06|2097.10
#2021-04-07|2113.09
#2021-04-08|2108.68
#2021-04-09|2126.31
#2021-04-12|2133.12
#2021-04-13|2098.80
#2021-04-14|2116.54
#2021-04-15|2100.36
#2021-04-16|2126.99
#2021-04-19|2119.23
#2021-04-20|2058.62
#2021-04-21|2091.82
#2021-04-22|2060.66
#2021-04-23|2112.83
#2021-04-26|2129.16
#2021-04-27|2150.70
#2021-04-28|2160.63
#2021-04-29|2204.76
#2021-04-30|2172.74
#2021-05-03|2175.62
#2021-05-04|2204.80
#2021-05-05|2226.29
#2021-05-06|2259.13
#2021-05-07|2267.55
#2021-05-10|2261.80
#2021-05-11|2231.81
#2021-05-12|2205.81
#2021-05-13|2255.18
#2021-05-14|2290.08
#2021-05-17|2306.62
#2021-05-18|2269.44
#2021-05-19|2251.20
#2021-05-20|2242.55
#2021-05-21|2268.45
#2021-05-24|2277.34
#2021-05-25|2249.55
#2021-05-26|2258.51
#2021-05-27|2291.74
#2021-05-28|2288.93
#2021-05-31|2288.93
#2021-06-01|2312.41
#2021-06-02|2306.34
#2021-06-03|2310.72
#2021-06-04|2312.04
#2021-06-07|2306.76
#2021-06-08|2297.89
#2021-06-09|2265.52
#2021-06-10|2228.24
#2021-06-11|2234.62
#2021-06-14|2198.92
#2021-06-15|2195.63
#2021-06-16|2201.70
#2021-06-17|2107.30
#2021-06-18|2055.15
#2021-06-21|2107.72
#2021-06-22|2111.63
#2021-06-23|2124.76
#2021-06-24|2157.31
#2021-06-25|2191.35
#2021-06-28|2174.97
#2021-06-29|2152.88
#2021-06-30|2169.58
#2021-07-01|2188.43
#2021-07-02|2178.70
#2021-07-05|2178.70
#2021-07-06|2124.06
#2021-07-07|2117.38
#2021-07-08|2076.02
#2021-07-09|2150.34
#2021-07-12|2177.35
#2021-07-13|2141.21
#2021-07-14|2134.73
#2021-07-15|2147.64
#2021-07-16|2094.42
#2021-07-19|2025.77
#2021-07-20|2078.63
#2021-07-21|2122.24
#2021-07-22|2090.29
#2021-07-23|2085.87
#2021-07-26|2104.34
#2021-07-27|2101.53
#2021-07-28|2108.88
#2021-07-29|2131.82
#2021-07-30|2108.03
#2021-08-02|2096.71
#2021-08-03|2131.56
#2021-08-04|2110.85
#2021-08-05|2146.24
#2021-08-06|2204.47
#2021-08-09|2207.94
#2021-08-10|2239.28
#2021-08-11|2274.09
#2021-08-12|2279.56
#2021-08-13|2252.15
#2021-08-16|2233.04
#2021-08-17|2206.36
#2021-08-18|2184.45
#2021-08-19|2157.01
#2021-08-20|2170.32
#2021-08-23|2193.37
#2021-08-24|2217.83
#2021-08-25|2256.44
#2021-08-26|2246.33
#2021-08-27|2277.23
#2021-08-30|2229.89
#2021-08-31|2219.21
#2021-09-01|2190.50
#2021-09-02|2204.71
#2021-09-03|2195.47
#2021-09-06|2195.47
#2021-09-07|2194.52
#2021-09-08|2175.48
#2021-09-09|2188.17
#2021-09-10|2167.92
#2021-09-13|2207.69
#2021-09-14|2166.43
#2021-09-15|2195.12
#2021-09-16|2193.19
#2021-09-17|2191.17
#2021-09-20|2128.12
#2021-09-21|2129.27
#2021-09-22|2173.24
#2021-09-23|2246.31
#2021-09-24|2267.27
#2021-09-27|2320.19
#2021-09-28|2294.67
#2021-09-29|2303.37
#2021-09-30|2269.29
#2021-10-01|2314.02
#2021-10-04|2314.35
#2021-10-05|2348.89
#2021-10-06|2346.67
#2021-10-07|2354.65
#2021-10-08|2363.66
#2021-10-11|2330.29
#2021-10-12|2317.73
#2021-10-13|2288.78
#2021-10-14|2323.35
#2021-10-15|2370.43
#2021-10-18|2377.56
#2021-10-19|2401.51
#2021-10-20|2434.83
#2021-10-21|2417.74
#2021-10-22|2451.16
#2021-10-25|2443.80
#2021-10-26|2444.80
#2021-10-27|2391.01
#2021-10-28|2424.72
#2021-10-29|2413.42
#2021-11-01|2430.94
#2021-11-02|2427.49
#2021-11-03|2452.63
#2021-11-04|2406.36
#2021-11-05|2405.02
#2021-11-08|2420.71
#2021-11-09|2403.22
#2021-11-10|2408.07
#2021-11-11|2416.87
#2021-11-12|2407.42
#2021-11-15|2411.42
#2021-11-16|2402.47
#2021-11-17|2378.22
#2021-11-18|2367.74
#2021-11-19|2332.33
#2021-11-22|2378.62
#2021-11-23|2427.13
#2021-11-24|2419.09
#2021-11-25|2419.09
#2021-11-26|2323.72
#2021-11-29|2326.05
#2021-11-30|2270.14
#2021-12-01|2244.13
#2021-12-02|2310.37
#2021-12-03|2258.19
#2021-12-06|2291.67
#2021-12-07|2326.42
#2021-12-08|2302.74
#2021-12-09|2301.76
#2021-12-10|2299.00
#2021-12-13|2251.78
#2021-12-14|2273.20
#2021-12-15|2269.29
#2021-12-16|2303.41
#2021-12-17|2238.74
#2021-12-20|2194.40
#2021-12-21|2243.57
#2021-12-22|2252.02
#2021-12-23|2263.46
#2021-12-24|2263.46
#2021-12-27|2283.29
#2021-12-28|2284.28
#2021-12-29|2283.64
#2021-12-30|2277.98
#2021-12-31|2276.10
#2022-01-03|2344.52
#2022-01-04|2425.18
#2022-01-05|2392.90
#2022-01-06|2454.82
#2022-01-07|2491.12
#2022-01-10|2490.65
#2022-01-11|2508.39
#2022-01-12|2515.93
#2022-01-13|2516.09
#2022-01-14|2477.00
#2022-01-17|2477.00
#2022-01-18|2404.27
#2022-01-19|2353.51
#2022-01-20|2321.50
#2022-01-21|2265.94
#2022-01-24|2270.84
#2022-01-25|2291.31
#2022-01-26|2305.31
#2022-01-27|2275.80
#2022-01-28|2296.59
#2022-01-31|2310.56
#2022-02-01|2358.93
#2022-02-02|2358.24
#2022-02-03|2333.74
#2022-02-04|2389.52
#2022-02-07|2402.62
#2022-02-08|2449.45
#2022-02-09|2452.66
#2022-02-10|2443.94
#2022-02-11|2409.35
#2022-02-14|2386.27
#2022-02-15|2422.63
#2022-02-16|2424.23
#2022-02-17|2350.71
#2022-02-18|2346.10
#2022-02-21|2346.10
#2022-02-22|2339.75
#2022-02-23|2291.35
#2022-02-24|2235.49
#2022-02-25|2312.78
#2022-02-28|2266.07
#2022-03-01|2157.36
#2022-03-02|2222.27
#2022-03-03|2199.06
#2022-03-04|2123.80
#2022-03-07|2021.46
#2022-03-08|2028.59
#2022-03-09|2117.56
#2022-03-10|2096.28
#2022-03-11|2069.51
#2022-03-14|2100.56
#2022-03-15|2121.63
#2022-03-16|2199.08
#2022-03-17|2204.27
#2022-03-18|2202.62
#2022-03-21|2193.36
#2022-03-22|2247.22
#2022-03-23|2185.90
#2022-03-24|2196.01
#2022-03-25|2228.72
#2022-03-28|2207.48
#2022-03-29|2218.51
#2022-03-30|2177.56
#2022-03-31|2109.85
#2022-04-01|2089.46
#2022-04-04|2089.84
#2022-04-05|2066.90
#2022-04-06|2042.13
#2022-04-07|2027.41
#2022-04-08|2049.84
#2022-04-11|2050.30
#2022-04-12|2024.00
#2022-04-13|2008.96
#2022-04-14|1979.67
#2022-04-15|1979.67
#2022-04-18|2012.44
#2022-04-19|2052.82
#2022-04-20|2064.72
#2022-04-21|2033.49
#2022-04-22|1979.91
#2022-04-25|1975.90
#2022-04-26|1924.47
#2022-04-27|1914.41
#2022-04-28|1941.68
#2022-04-29|1880.14
#2022-05-02|1898.68
#2022-05-03|1934.57
#2022-05-04|2000.63
#2022-05-05|1947.17
#2022-05-06|1934.31
#2022-05-09|1897.00
#2022-05-10|1863.65
#2022-05-11|1840.18
#2022-05-12|1827.31
#2022-05-13|1844.09
#2022-05-16|1826.18
#2022-05-17|1895.82
#2022-05-18|1845.42
#2022-05-19|1831.01
#2022-05-20|1819.92
#2022-05-23|1908.66
#2022-05-24|1905.10
#2022-05-25|1929.98
#2022-05-26|1975.09
#2022-05-27|1996.68
#2022-05-30|1996.68
#2022-05-31|2004.19
#2022-06-01|1970.36
#2022-06-02|1995.68
#2022-06-03|1968.53
#2022-06-06|1971.60
#2022-06-07|1984.05
#2022-06-08|1953.31
#2022-06-09|1891.96
#2022-06-10|1808.39
#2022-06-13|1752.67
#2022-06-14|1732.68
#2022-06-15|1758.91
#2022-06-16|1720.50
#2022-06-17|1732.98
#2022-06-20|1732.98
#2022-06-21|1769.25
#2022-06-22|1761.94
#2022-06-23|1737.74
#2022-06-24|1801.69
#2022-06-27|1790.46
#2022-06-28|1781.86
#2022-06-29|1765.66
#2022-06-30|1736.18
#2022-07-01|1762.70
#2022-07-04|1762.70
#2022-07-05|1760.31
#2022-07-06|1744.65
#2022-07-07|1779.90
#2022-07-08|1774.77
#2022-07-11|1756.79
#2022-07-12|1753.47
#2022-07-13|1728.90
#2022-07-14|1689.56
#2022-07-15|1783.20
#2022-07-18|1782.27
#2022-07-19|1836.35
#2022-07-20|1839.37
#2022-07-21|1849.14
#2022-07-22|1832.05
#2022-07-25|1851.90
#2022-07-26|1819.52
#2022-07-27|1851.83
#2022-07-28|1842.93
#2022-07-29|1865.45
#2022-08-01|1858.61
#2022-08-02|1829.48
#2022-08-03|1858.31
#2022-08-04|1838.67
#2022-08-05|1872.83
#2022-08-08|1856.91
#2022-08-09|1869.69
#2022-08-10|1921.01
#2022-08-11|1953.51
#2022-08-12|1980.14
#2022-08-15|1979.30
#2022-08-16|1997.06
#2022-08-17|1980.76
#2022-08-18|1976.70
#2022-08-19|1937.88
#2022-08-22|1895.51
#2022-08-23|1886.35
#2022-08-24|1890.27
#2022-08-25|1924.63
#2022-08-26|1862.25
#2022-08-29|1850.51
#2022-08-30|1850.00
#2022-08-31|1835.09
#2022-09-01|1837.19
#2022-09-02|1827.10
#2022-09-05|1827.10
#2022-09-06|1811.37
#2022-09-07|1847.08
#2022-09-08|1897.03
#2022-09-09|1911.62
#2022-09-12|1929.36
#2022-09-13|1855.09
#2022-09-14|1851.48
#2022-09-15|1878.54
#2022-09-16|1858.59
#2022-09-19|1880.52
#2022-09-20|1851.80
#2022-09-21|1807.01
#2022-09-22|1771.80
#2022-09-23|1736.49
#2022-09-26|1704.50
#2022-09-27|1689.65
#2022-09-28|1723.06
#2022-09-29|1698.83
#2022-09-30|1681.45
#2022-10-03|1731.04
#2022-10-04|1806.94
#2022-10-05|1786.84
#2022-10-06|1754.79
#2022-10-07|1718.40
#2022-10-10|1706.25
#2022-10-11|1666.62
#2022-10-12|1674.03
#2022-10-13|1761.43
#2022-10-14|1760.72
#2022-10-17|1819.88
#2022-10-18|1849.89
#2022-10-19|1798.89
#2022-10-20|1771.43
#2022-10-21|1827.29
#2022-10-24|1845.69
#2022-10-25|1866.42
#2022-10-26|1878.54
#2022-10-27|1880.01
#2022-10-28|1908.88
#2022-10-31|1902.37
#2022-11-01|1920.47
#2022-11-02|1893.85
#2022-11-03|1875.21
#2022-11-04|1922.65
#2022-11-07|1935.54
#2022-11-08|1943.78
#2022-11-09|1908.21
#2022-11-10|2000.79
#2022-11-11|2008.81
#2022-11-14|1975.88
#2022-11-15|1977.27
#2022-11-16|1958.34
#2022-11-17|1943.69
#2022-11-18|1959.11
#2022-11-21|1962.39
#2022-11-22|1982.43
#2022-11-23|1989.84
#2022-11-24|1989.84
#2022-11-25|1996.91
#2022-11-28|1957.12
#2022-11-29|1978.99
#2022-11-30|2010.88
#2022-12-01|1978.90
#2022-12-02|1959.96
#2022-12-05|1876.92
#2022-12-06|1851.54
#2022-12-07|1844.26
#2022-12-08|1849.45
#2022-12-09|1844.55
#2022-12-12|1869.83
#2022-12-13|1864.32
#2022-12-14|1839.46
#2022-12-15|1803.02
#2022-12-16|1792.58
#2022-12-19|1800.16
#2022-12-20|1802.00
#2022-12-21|1826.72
#2022-12-22|1814.52
#2022-12-23|1823.63
#2022-12-26|1823.63
#2022-12-27|1829.48
#2022-12-28|1830.95
#2022-12-29|1852.63
#2022-12-30|1854.48
#2023-01-02|1854.48
#2023-01-03|1867.33
#2023-01-04|1901.17
#2023-01-05|1889.72
#2023-01-06|1927.65
#2023-01-09|1916.14
#2023-01-10|1928.49
#2023-01-11|1943.44
#2023-01-12|1952.36
#2023-01-13|1981.66
#2023-01-16|1981.66
#2023-01-17|1963.05
#2023-01-18|1907.55
#2023-01-19|1895.46
#2023-01-20|1932.53
#2023-01-23|1969.59
#2023-01-24|1963.94
#2023-01-25|1986.88
#2023-01-26|2001.79
#2023-01-27|2009.30
#2023-01-30|1996.65
#2023-01-31|2022.08
#2023-02-01|2030.89
#2023-02-02|2043.90
#2023-02-03|2054.00
#2023-02-06|2048.99
#2023-02-07|2071.32
#2023-02-08|2056.72
#2023-02-09|2024.02
#2023-02-10|2025.18
#2023-02-13|2045.01
#2023-02-14|2047.68
#2023-02-15|2048.48
#2023-02-16|2021.72
#2023-02-17|2027.18
#2023-02-20|2027.18
#2023-02-21|1979.89
#2023-02-22|1970.95
#2023-02-23|1979.78
#2023-02-24|1987.67
#2023-02-27|1993.76
#2023-02-28|2000.42
#2023-03-01|1993.00
#2023-03-02|1961.96
#2023-03-03|1998.61
#2023-03-06|1990.23
#2023-03-07|1920.66
#2023-03-08|1903.74
#2023-03-09|1780.61
#2023-03-10|1759.22
#2023-03-13|1630.89
#2023-03-14|1673.31
#2023-03-15|1615.50
#2023-03-16|1650.67
#2023-03-17|1574.86
#2023-03-20|1587.48
#2023-03-21|1648.26
#2023-03-22|1585.65
#2023-03-23|1565.15
#2023-03-24|1563.80
#2023-03-27|1613.33
#2023-03-28|1615.15
#2023-03-29|1638.20
#2023-03-30|1622.43
#2023-03-31|1637.91
#2023-04-03|1631.58
#2023-04-04|1601.32
#2023-04-05|1596.10
#2023-04-06|1609.37
#2023-04-07|1609.37
#2023-04-10|1620.35
#2023-04-11|1638.70
#2023-04-12|1629.00
#2023-04-13|1640.88
#2023-04-14|1690.04
#2023-04-17|1727.19
#2023-04-18|1734.35
#2023-04-19|1748.07
#2023-04-20|1726.41
#2023-04-21|1710.06
#2023-04-24|1707.60
#2023-04-25|1661.91
#2023-04-26|1642.44
#2023-04-27|1665.32
#2023-04-28|1687.75
#2023-05-01|1682.24
#2023-05-02|1626.08
#2023-05-03|1600.23
#2023-05-04|1554.69
#2023-05-05|1608.16
#2023-05-08|1607.57
#2023-05-09|1605.21
#2023-05-10|1594.76
#2023-05-11|1585.98
#2023-05-12|1570.25
#2023-05-15|1600.40
#2023-05-16|1581.00
#2023-05-17|1653.70
#2023-05-18|1658.09
#2023-05-19|1644.99
#2023-05-22|1659.17
#2023-05-23|1660.90
#2023-05-24|1637.89
#2023-05-25|1636.76
#2023-05-26|1650.14
#2023-05-29|1650.14
#2023-05-30|1652.50
#2023-05-31|1619.54
#2023-06-01|1642.78
#2023-06-02|1694.78
#2023-06-05|1675.10
#2023-06-06|1709.94
#2023-06-07|1733.23
#2023-06-08|1729.94
#2023-06-09|1725.56
#2023-06-12|1716.47
#2023-06-13|1738.38
#2023-06-14|1716.93
#2023-06-15|1738.64
#2023-06-16|1731.09
#2023-06-19|1731.09
#2023-06-20|1717.60
#2023-06-21|1709.31
#2023-06-22|1672.54
#2023-06-23|1658.16
#2023-06-26|1668.07
#2023-06-27|1677.79
#2023-06-28|1670.58
#2023-06-29|1714.36
#2023-06-30|1722.62
#2023-07-03|1747.83
#2023-07-04|1747.83
#2023-07-05|1737.84
#2023-07-06|1711.36
#2023-07-07|1729.08
#2023-07-10|1733.99
#2023-07-11|1759.42
#2023-07-12|1776.39
#2023-07-13|1794.16
#2023-07-14|1777.10
#2023-07-17|1808.75
#2023-07-18|1845.65
#2023-07-19|1877.57
#2023-07-20|1884.38
#2023-07-21|1869.01
#2023-07-24|1902.52
#2023-07-25|1875.98
#2023-07-26|1904.29
#2023-07-27|1881.12
#2023-07-28|1894.69
#2023-07-31|1903.04
#2023-08-01|1884.74
#2023-08-02|1863.67
#2023-08-03|1877.43
#2023-08-04|1872.80
#2023-08-07|1888.37
#2023-08-08|1868.49
#2023-08-09|1839.56
#2023-08-10|1840.20
#2023-08-11|1849.98
#2023-08-14|1834.21
#2023-08-15|1780.89
#2023-08-16|1761.87
#2023-08-17|1756.38
#2023-08-18|1754.47
#2023-08-21|1754.62
#2023-08-22|1711.96
#2023-08-23|1723.33
#2023-08-24|1723.81
#2023-08-25|1717.78
#2023-08-28|1732.97
#2023-08-29|1751.93
#2023-08-30|1741.14
#2023-08-31|1733.30
#2023-09-01|1749.63
#2023-09-04|1749.63
#2023-09-05|1731.06
#2023-09-06|1714.55
#2023-09-07|1693.40
#2023-09-08|1705.19
#2023-09-11|1712.67
#2023-09-12|1745.17
#2023-09-13|1732.67
#2023-09-14|1763.21
#2023-09-15|1752.08
#2023-09-18|1748.80
#2023-09-19|1745.19
#2023-09-20|1736.34
#2023-09-21|1714.50
#2023-09-22|1693.02
#2023-09-25|1703.30
#2023-09-26|1677.31
#2023-09-27|1680.60
#2023-09-28|1698.80
#2023-09-29|1690.80
#2023-10-02|1658.43
#2023-10-03|1629.98
#2023-10-04|1637.14
#2023-10-05|1647.80
#2023-10-06|1662.20
#2023-10-09|1665.27
#2023-10-10|1688.86
#2023-10-11|1690.96
#2023-10-12|1682.02
#2023-10-13|1688.85
#2023-10-16|1702.70
#2023-10-17|1722.69
#2023-10-18|1693.88
#2023-10-19|1677.77
#2023-10-20|1633.21
#2023-10-23|1608.94
#2023-10-24|1609.04
#2023-10-25|1603.70
#2023-10-26|1627.58
#2023-10-27|1575.70
#2023-10-30|1601.78
#2023-10-31|1623.16
#2023-11-01|1621.92
#2023-11-02|1682.52
#2023-11-03|1723.24
#2023-11-06|1718.90
#2023-11-07|1711.14
#2023-11-08|1706.76
#2023-11-09|1688.27
#2023-11-10|1707.12
#2023-11-13|1703.99
#2023-11-14|1769.65
#2023-11-15|1795.26
#2023-11-16|1795.73
#2023-11-17|1817.58
#2023-11-20|1818.32
#2023-11-21|1803.36
#2023-11-22|1804.87
#2023-11-23|1804.87
#2023-11-24|1810.93
#2023-11-27|1805.03
#2023-11-28|1809.55
#2023-11-29|1837.35
#2023-11-30|1859.24
#2023-12-01|1894.09
#2023-12-04|1902.22
#2023-12-05|1889.38
#2023-12-06|1884.31
#2023-12-07|1902.54
#2023-12-08|1923.72
#2023-12-11|1922.05
#2023-12-12|1925.65
#2023-12-13|1978.52
#2023-12-14|2057.93
#2023-12-15|2048.83
#2023-12-18|2040.34
#2023-12-19|2063.81
#2023-12-20|2026.54
#2023-12-21|2043.99
#2023-12-22|2047.89
#2023-12-25|2047.89
#2023-12-26|2067.74
#2023-12-27|2070.67
#2023-12-28|2077.81
#2023-12-29|2067.56
#2024-01-01|2067.56
#2024-01-02|2089.67
#2024-01-03|2063.49
#2024-01-04|2078.88
#2024-01-05|2104.65
#2024-01-08|2104.90
#2024-01-09|2081.05
#2024-01-10|2080.49
#2024-01-11|2062.48
#2024-01-12|2037.66
#2024-01-15|2037.66
#2024-01-16|2013.61
#2024-01-17|2001.21
#2024-01-18|1994.11
#2024-01-19|2040.22
#2024-01-22|2052.88
#2024-01-23|2053.91
#2024-01-24|2071.47
#2024-01-25|2090.15
#2024-01-26|2093.81
#2024-01-29|2105.56
#2024-01-30|2148.09
#2024-01-31|2099.58
#2024-02-01|2070.50
#2024-02-02|2081.83
#2024-02-05|2062.47
#2024-02-06|2060.41
#2024-02-07|2062.92
#2024-02-08|2060.76
#2024-02-09|2062.84
#2024-02-12|2085.20
#2024-02-13|2045.23
#2024-02-14|2071.68
#2024-02-15|2131.57
#2024-02-16|2123.15
#2024-02-19|2123.15
#2024-02-20|2125.74
#2024-02-21|2130.19
#2024-02-22|2144.26
#2024-02-23|2154.33
#2024-02-26|2142.49
#2024-02-27|2162.58
#2024-02-28|2160.37
#2024-02-29|2184.42
#2024-03-01|2173.60
#2024-03-04|2204.06
#2024-03-05|2233.96
#2024-03-06|2238.48
#2024-03-07|2236.09
#2024-03-08|2237.25
#2024-03-11|2240.38
#2024-03-12|2248.84
#2024-03-13|2260.17
#2024-03-14|2221.75
#2024-03-15|2230.36
#2024-03-18|2252.91
#2024-03-19|2256.25
#2024-03-20|2296.71
#2024-03-21|2335.53
#2024-03-22|2304.87
#2024-03-25|2293.81
#2024-03-26|2300.52
#2024-03-27|2349.49
#2024-03-28|2364.30
#2024-03-29|2364.30
#2024-04-01|2343.12
#2024-04-02|2328.21
#2024-04-03|2320.73
#2024-04-04|2300.60
#2024-04-05|2318.36
#2024-04-08|2340.47
#2024-04-09|2337.07
#2024-04-10|2287.97
#2024-04-11|2282.73
#2024-04-12|2211.86
#2024-04-15|2212.33
#2024-04-16|2173.26
#2024-04-17|2182.20
#2024-04-18|2204.14
#2024-04-19|2260.47
#2024-04-22|2304.75
#2024-04-23|2332.12
#2024-04-24|2338.39
#2024-04-25|2324.19
#2024-04-26|2325.99
#2024-04-29|2319.26
#2024-04-30|2292.76
#2024-05-01|2299.27
#2024-05-02|2304.56
#2024-05-03|2310.70
#2024-05-06|2331.95
#2024-05-07|2327.05
#2024-05-08|2354.34
#2024-05-09|2372.83
#2024-05-10|2386.08
#2024-05-13|2377.63
#2024-05-14|2401.46
#2024-05-15|2419.11
#2024-05-16|2412.57
#2024-05-17|2423.58
#2024-05-20|2365.35
#2024-05-21|2403.58
#2024-05-22|2386.75
#2024-05-23|2352.29
#2024-05-24|2384.03
#2024-05-27|2384.03
#2024-05-28|2360.49
#2024-05-29|2334.78
#2024-05-30|2346.38
#2024-05-31|2390.23
#2024-06-03|2371.90
#2024-06-04|2343.73
#2024-06-05|2341.73
#2024-06-06|2332.28
#2024-06-07|2352.46
#2024-06-10|2338.40
#2024-06-11|2289.17
#2024-06-12|2298.63
#2024-06-13|2301.11
#2024-06-14|2293.38
#2024-06-17|2315.86
#2024-06-18|2340.44
#2024-06-19|2340.44
#2024-06-20|2347.07
#2024-06-21|2326.75
#2024-06-24|2361.64
#2024-06-25|2334.75
#2024-06-26|2324.44
#2024-06-27|2340.32
#2024-06-28|2391.82
#2024-07-01|2414.20
#2024-07-02|2451.85
#2024-07-03|2441.09
#2024-07-04|2441.09
#2024-07-05|2407.86
#2024-07-08|2414.04
#2024-07-09|2451.38
#2024-07-10|2465.14
#2024-07-11|2481.05
#2024-07-12|2446.94
#2024-07-15|2492.55
#2024-07-16|2572.48
#2024-07-17|2599.70
#2024-07-18|2534.89
#2024-07-19|2534.92
#2024-07-22|2536.83
#2024-07-23|2547.62
#2024-07-24|2527.41
#2024-07-25|2540.56
#2024-07-26|2568.78
#2024-07-29|2545.93
#2024-07-30|2579.31
#2024-07-31|2547.27
#2024-08-01|2474.96
#2024-08-02|2361.00
#2024-08-05|2303.60
#2024-08-06|2339.90
#2024-08-07|2337.09
#2024-08-08|2381.88
#2024-08-09|2392.97
#2024-08-12|2384.36
#2024-08-13|2407.53
#2024-08-14|2429.57
#2024-08-15|2457.21
#2024-08-16|2484.65
#2024-08-19|2508.65
#2024-08-20|2484.64
#2024-08-21|2478.47
#2024-08-22|2498.49
#2024-08-23|2540.63
#2024-08-26|2542.38
#2024-08-27|2540.94
#2024-08-28|2559.78
#2024-08-29|2571.65
#2024-08-30|2605.34
#2024-09-02|2605.34
#2024-09-03|2574.76
#2024-09-04|2557.06
#2024-09-05|2531.34
#2024-09-06|2461.72
#2024-09-09|2506.15
#2024-09-10|2436.70
#2024-09-11|2432.43
#2024-09-12|2415.11
#2024-09-13|2419.71
#2024-09-16|2455.64
#2024-09-17|2476.87
#2024-09-18|2473.32
#2024-09-19|2536.91
#2024-09-20|2527.34
#2024-09-23|2514.00
#2024-09-24|2494.24
#2024-09-25|2470.54
#2024-09-26|2498.94
#2024-09-27|2499.68
#2024-09-30|2516.17
#2024-10-01|2466.54
#2024-10-02|2467.57
#2024-10-03|2453.84
#2024-10-04|2526.28
#2024-10-07|2521.71
#2024-10-08|2520.39
#2024-10-09|2549.01
#2024-10-10|2542.51
#2024-10-11|2646.95
#2024-10-14|2656.43
#2024-10-15|2662.44
#2024-10-16|2694.05
#2024-10-17|2701.04
#2024-10-18|2695.42
#2024-10-21|2656.32
#2024-10-22|2682.30
#2024-10-23|2678.86
#2024-10-24|2690.72
#2024-10-25|2655.09
#2024-10-28|2705.85
#2024-10-29|2688.38
#2024-10-30|2701.34
#2024-10-31|2671.99
#2024-11-01|2668.85
#2024-11-04|2635.75
#2024-11-05|2663.93
#2024-11-06|2960.28
#2024-11-07|2866.20
#2024-11-08|2879.83
#2024-11-11|2936.85
#2024-11-12|2931.27
#2024-11-13|2935.41
#2024-11-14|2932.56
#2024-11-15|2967.84
#2024-11-18|2966.08
#2024-11-19|2945.18
#2024-11-20|2931.19
#2024-11-21|2972.81
#2024-11-22|3021.45
#2024-11-25|3052.70
#2024-11-26|3050.43
#2024-11-27|3048.94
#2024-11-28|3048.94
#2024-11-29|3040.73
#2024-12-02|3005.56
#2024-12-03|2983.53
#2024-12-04|2964.50
#2024-12-05|2987.93
#2024-12-06|3000.57
#2024-12-09|2951.81
#2024-12-10|2943.20
#2024-12-11|2942.97
#2024-12-12|2921.81
#2024-12-13|2906.65
#2024-12-16|2913.88
#2024-12-17|2883.43
#2024-12-18|2777.57
#2024-12-19|2785.25
#2024-12-20|2837.20
#2024-12-23|2843.77
#2024-12-24|2881.66
#2024-12-25|2881.66
#2024-12-26|2891.13
#2024-12-27|2868.27
#2024-12-30|2846.27
#2024-12-31|2847.80
#2025-01-01|2847.80
#2025-01-02|2848.28
#2025-01-03|2889.69
#2025-01-06|2902.66
#2025-01-07|2916.73
#2025-01-08|2914.53
#2025-01-09|2914.53
#2025-01-10|2854.22
#2025-01-13|2892.93
#2025-01-14|2938.66
#2025-01-15|3036.01
#2025-01-16|3024.86
#2025-01-17|3068.24
#2025-01-20|3068.24
#2025-01-21|3102.60
#2025-01-22|3082.95
#2025-01-23|3104.60
#2025-01-24|3105.96
#2025-01-27|3124.23
#2025-01-28|3118.39
#2025-01-29|3118.77
#2025-01-30|3138.02
#2025-01-31|3123.37
#2025-02-03|3096.79
#2025-02-04|3119.65
#2025-02-05|3144.71
#2025-02-06|3204.05
#2025-02-07|3184.50
#2025-02-10|3132.29
#2025-02-11|3162.20
#2025-02-12|3143.55
#2025-02-13|3149.44
#2025-02-14|3177.23
#2025-02-17|3177.23
#2025-02-18|3199.81
#2025-02-19|3184.54
#2025-02-20|3093.41
#2025-02-21|3047.32
#2025-02-24|3021.72
#2025-02-25|2987.48
#2025-02-26|3001.42
#2025-02-27|3009.01
#2025-02-28|3077.67
#2025-03-03|3026.14
#2025-03-04|2885.30
#2025-03-05|2889.98
#2025-03-06|2831.85
#2025-03-07|2806.03
#2025-03-10|2682.75
#2025-03-11|2662.04
#2025-03-12|2676.56
#2025-03-13|2646.81
#2025-03-14|2728.62
#2025-03-17|2745.07
#2025-03-18|2754.77
#2025-03-19|2800.23
#2025-03-20|2801.01
#2025-03-21|2814.97
#2025-03-24|2880.37
#2025-03-25|2897.64
#2025-03-26|2882.54
#2025-03-27|2848.69
#2025-03-28|2784.12
#2025-03-31|2817.56
#2025-04-01|2797.67
#2025-04-02|2832.62
#2025-04-03|2571.16
#2025-04-04|2395.50
#2025-04-07|2438.07
#2025-04-08|2434.28
#2025-04-09|2622.97
#2025-04-10|2515.02
#2025-04-11|2555.79
#2025-04-14|2575.24
#2025-04-15|2600.31
#2025-04-16|2560.95
#2025-04-17|2583.97
#2025-04-18|2583.97
#2025-04-21|2549.67
#2025-04-22|2630.25
#2025-04-23|2684.78
#2025-04-24|2736.27
#2025-04-25|2729.11
#2025-04-28|2732.04
#2025-04-29|2755.66
#2025-04-30|2748.21
#2025-05-01|2769.78
#2025-05-02|2840.41
#2025-05-05|2841.59
#2025-05-06|2809.90
#2025-05-07|2814.10
#2025-05-08|2859.07
#2025-05-09|2855.23
#2025-05-12|2960.41
#2025-05-13|2996.94
#2025-05-14|3013.68
#2025-05-15|3017.96
#2025-05-16|3026.33
#2025-05-19|3013.38
#2025-05-20|3005.91
#2025-05-21|2924.82
#2025-05-22|2927.84
#2025-05-23|2919.16
#2025-05-26|2919.16
#2025-05-27|2979.55
#2025-05-28|2957.77
#2025-05-29|2975.41
#2025-05-30|2969.81
#2025-06-02|2970.15
#2025-06-03|3002.00
#2025-06-04|2980.64
#2025-06-05|2968.08
#2025-06-06|3024.25
#2025-06-09|3027.99
#2025-06-10|3038.66
#2025-06-11|3021.83
#2025-06-12|3012.33
#2025-06-13|2959.97
#2025-06-16|3002.68
#2025-06-17|2984.73
#2025-06-18|3038.76
#2025-06-19|3038.76
#2025-06-20|3058.88
#2025-06-23|3106.62
#2025-06-24|3141.58
#2025-06-25|3165.89
#2025-06-26|3218.82
#2025-06-27|3206.02
#2025-06-30|3228.76
#2025-07-01|3272.71
#2025-07-02|3305.32
#2025-07-03|3351.26
#2025-07-04|3351.26
#2025-07-07|3315.53
#2025-07-08|3251.12
#2025-07-09|3248.70
#2025-07-10|3286.56
#2025-07-11|3272.11
#2025-07-14|3293.87
#2025-07-15|3237.13
#2025-07-16|3238.82
#2025-07-17|3285.83
#2025-07-18|3304.41
#2025-07-21|3299.08
#2025-07-22|3324.36
#2025-07-23|3366.75
#2025-07-24|3359.92
#2025-07-25|3373.59
#2025-07-28|3356.58
#2025-07-29|3340.34
#2025-07-30|3344.75
#2025-07-31|3299.43
#2025-08-01|3214.50
#2025-08-04|3249.06
#2025-08-05|3233.13
#2025-08-06|3226.40
#2025-08-07|3188.96
#2025-08-08|3230.44
#2025-08-11|3228.78
#2025-08-12|3297.71
#2025-08-13|3283.76
#2025-08-14|3319.28
#2025-08-15|3264.13
#2025-08-18|3287.56
#2025-08-19|3283.74
#2025-08-20|3300.73
#2025-08-21|3289.22
#2025-08-22|3370.00
#2025-08-25|3365.05
#2025-08-26|3409.05
#2025-08-27|3429.33
#2025-08-28|3434.29
#2025-08-29|3440.80
#2025-09-01|3440.80
#2025-09-02|3417.24
#2025-09-03|3406.05
#2025-09-04|3455.77
#2025-09-05|3375.96
#2025-09-08|3367.53
#2025-09-09|3408.31
#2025-09-10|3416.63
#2025-09-11|3458.30
#2025-09-12|3464.60
#2025-09-15|3469.31
#2025-09-16|3465.74
#2025-09-17|3507.35
#2025-09-18|3541.82
#2025-09-19|3553.38
#2025-09-22|3531.07
#2025-09-23|3526.57
#2025-09-24|3523.54
#2025-09-25|3527.07
#2025-09-26|3554.34
#2025-09-29|3546.96
#2025-09-30|3523.73
#2025-10-01|3462.03
#2025-10-02|3438.20
#2025-10-03|3457.75
#2025-10-06|3456.24
#2025-10-07|3445.36
#2025-10-08|3402.75
#2025-10-09|3408.40
#2025-10-10|3323.64
#2025-10-13|3385.17
#2025-10-14|3429.83
#2025-10-15|3465.11
#2025-10-16|3354.46
#2025-10-17|3368.27
#2025-10-20|3435.21
#2025-10-21|3400.07
#2025-10-22|3368.03
#2025-10-23|3382.73
#2025-10-24|3446.71
#2025-10-27|3474.83
#2025-10-28|3473.24
#2025-10-29|3451.27
#2025-10-30|3482.00
#2025-10-31|3505.09
#2025-11-03|3501.13
#2025-11-04|3495.51
#2025-11-05|3500.86
#2025-11-06|3510.49
#2025-11-07|3524.78
#2025-11-10|3546.58
#2025-11-11|3541.13
#2025-11-12|3579.65
#2025-11-13|3491.05
#2025-11-14|3461.45
#2025-11-17|3396.07
#2025-11-18|3401.33
#2025-11-19|3437.99
#2025-11-20|3385.50
#2025-11-21|3417.01
#2025-11-24|3432.35
#2025-11-25|3484.94
#2025-11-26|3517.49
#2025-11-27|3517.49
#2025-11-28|3555.05
#2025-12-01|3532.41
#2025-12-02|3532.18
#2025-12-03|3607.30
#2025-12-04|3638.35
#2025-12-05|3634.55
#2025-12-08|3636.90
#2025-12-09|3565.29
#2025-12-10|3658.21
#2025-12-11|3716.26
#2025-12-12|3726.10
#2025-12-15|3739.25
#2025-12-16|3702.68
#2025-12-17|3703.93
#2025-12-18|3689.39
#2025-12-19|3737.89
#2025-12-22|3796.54
#2025-12-23|3811.12
#2025-12-24|3843.75
#2025-12-25|3843.75
#2025-12-26|3833.84
#2025-12-29|3786.45
#2025-12-30|3776.05
#2025-12-31|3753.19
#2026-01-01|3753.19
#2026-01-02|3805.51
#2026-01-05|3893.13
#2026-01-06|3915.46
#2026-01-07|3837.31
#2026-01-08|3871.33
#2026-01-09|3861.52
#2026-01-12|3806.66
#2026-01-13|3717.08
#2026-01-14|3648.01
#2026-01-15|3678.43
#2026-01-16|3700.73
#2026-01-19|3700.73
#2026-01-20|3616.05
#2026-01-21|3640.08
#2026-01-22|3660.18
#2026-01-23|3595.16
#2026-01-26|3627.32
#2026-01-27|3636.95
#2026-01-28|3621.68
#2026-01-29|3690.95
#2026-01-30|3689.72
#2026-02-02|3739.00
#2026-02-03|3797.87
#2026-02-04|3838.89
#2026-02-05|3790.82
#2026-02-06|3916.53
#2026-02-09|3913.61
#2026-02-10|3862.92
#2026-02-11|3765.97
#2026-02-12|3657.69
#2026-02-13|3660.24
#2026-02-16|3660.24
#2026-02-17|3698.65
#2026-02-18|3736.05
#2026-02-19|3708.86
#2026-02-20|3742.20
#2026-02-23|3583.81
#2026-02-24|3560.72
#2026-02-25|3643.37
#2026-02-26|3677.40
#2026-02-27|3538.02
#2026-03-02|3542.20
#2026-03-03|3547.15
#2026-03-04|3559.08
#2026-03-05|3500.92
#2026-03-06|3432.07
#2026-03-09|3415.37
#2026-03-10|3419.89
#2026-03-11|3398.38
#2026-03-12|3327.32
#2026-03-13|3311.22