Table Data - Nasdaq US Financials Large Mid Cap Index
| Title | Nasdaq US Financials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB30LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-14 |
| Last Updated | 2026-01-14 10:50 PM CST |
| Notes | For more information about this series, see: NQUSB30LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 897.03 |
| 2001-04-02 | 898.42 |
| 2001-04-03 | 869.16 |
| 2001-04-04 | 848.00 |
| 2001-04-05 | 883.51 |
| 2001-04-06 | 858.53 |
| 2001-04-09 | 860.71 |
| 2001-04-10 | 885.17 |
| 2001-04-11 | 892.78 |
| 2001-04-12 | 902.12 |
| 2001-04-13 | . |
| 2001-04-16 | 895.39 |
| 2001-04-17 | 901.25 |
| 2001-04-18 | 941.28 |
| 2001-04-19 | 945.01 |
| 2001-04-20 | 929.65 |
| 2001-04-23 | 917.51 |
| 2001-04-24 | 911.30 |
| 2001-04-25 | 917.75 |
| 2001-04-26 | 924.10 |
| 2001-04-27 | 945.04 |
| 2001-04-30 | 931.64 |
| 2001-05-01 | 941.14 |
| 2001-05-02 | 947.49 |
| 2001-05-03 | 945.00 |
| 2001-05-04 | 956.74 |
| 2001-05-07 | 950.30 |
| 2001-05-08 | 942.15 |
| 2001-05-09 | 939.27 |
| 2001-05-10 | 940.80 |
| 2001-05-11 | 931.84 |
| 2001-05-14 | 939.14 |
| 2001-05-15 | 945.26 |
| 2001-05-16 | 969.63 |
| 2001-05-17 | 964.77 |
| 2001-05-18 | 963.41 |
| 2001-05-21 | 977.71 |
| 2001-05-22 | 989.29 |
| 2001-05-23 | 978.82 |
| 2001-05-24 | 983.93 |
| 2001-05-25 | 973.37 |
| 2001-05-28 | . |
| 2001-05-29 | 971.98 |
| 2001-05-30 | 962.11 |
| 2001-05-31 | 967.56 |
| 2001-06-01 | 965.86 |
| 2001-06-04 | 974.75 |
| 2001-06-05 | 982.47 |
| 2001-06-06 | 972.65 |
| 2001-06-07 | 969.47 |
| 2001-06-08 | 960.74 |
| 2001-06-11 | 955.29 |
| 2001-06-12 | 953.33 |
| 2001-06-13 | 948.12 |
| 2001-06-14 | 932.11 |
| 2001-06-15 | 935.09 |
| 2001-06-18 | 937.99 |
| 2001-06-19 | 946.64 |
| 2001-06-20 | 953.20 |
| 2001-06-21 | 982.80 |
| 2001-06-22 | 976.45 |
| 2001-06-25 | 966.31 |
| 2001-06-26 | 959.13 |
| 2001-06-27 | 957.36 |
| 2001-06-28 | 968.27 |
| 2001-06-29 | 965.98 |
| 2001-07-02 | 975.21 |
| 2001-07-03 | 972.99 |
| 2001-07-04 | . |
| 2001-07-05 | 965.33 |
| 2001-07-06 | 946.88 |
| 2001-07-09 | 946.96 |
| 2001-07-10 | 927.80 |
| 2001-07-11 | 922.11 |
| 2001-07-12 | 941.37 |
| 2001-07-13 | 949.46 |
| 2001-07-16 | 938.84 |
| 2001-07-17 | 952.49 |
| 2001-07-18 | 952.41 |
| 2001-07-19 | 943.26 |
| 2001-07-20 | 937.20 |
| 2001-07-23 | 931.14 |
| 2001-07-24 | 922.35 |
| 2001-07-25 | 927.21 |
| 2001-07-26 | 935.71 |
| 2001-07-27 | 941.36 |
| 2001-07-30 | 939.73 |
| 2001-07-31 | 947.46 |
| 2001-08-01 | 954.16 |
| 2001-08-02 | 954.08 |
| 2001-08-03 | 952.99 |
| 2001-08-06 | 945.49 |
| 2001-08-07 | 950.25 |
| 2001-08-08 | 939.71 |
| 2001-08-09 | 937.08 |
| 2001-08-10 | 938.93 |
| 2001-08-13 | 939.72 |
| 2001-08-14 | 937.65 |
| 2001-08-15 | 936.95 |
| 2001-08-16 | 932.92 |
| 2001-08-17 | 918.93 |
| 2001-08-20 | 927.14 |
| 2001-08-21 | 920.15 |
| 2001-08-22 | 925.82 |
| 2001-08-23 | 922.88 |
| 2001-08-24 | 926.96 |
| 2001-08-27 | 919.02 |
| 2001-08-28 | 908.02 |
| 2001-08-29 | 899.05 |
| 2001-08-30 | 891.98 |
| 2001-08-31 | 896.86 |
| 2001-09-03 | . |
| 2001-09-04 | 892.74 |
| 2001-09-05 | 882.74 |
| 2001-09-06 | 866.05 |
| 2001-09-07 | 847.56 |
| 2001-09-10 | 848.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 799.81 |
| 2001-09-18 | 793.88 |
| 2001-09-19 | 779.91 |
| 2001-09-20 | 752.45 |
| 2001-09-21 | 742.64 |
| 2001-09-24 | 782.19 |
| 2001-09-25 | 792.46 |
| 2001-09-26 | 799.01 |
| 2001-09-27 | 812.85 |
| 2001-09-28 | 834.06 |
| 2001-10-01 | 832.33 |
| 2001-10-02 | 842.29 |
| 2001-10-03 | 859.91 |
| 2001-10-04 | 851.72 |
| 2001-10-05 | 829.98 |
| 2001-10-08 | 810.19 |
| 2001-10-09 | 817.67 |
| 2001-10-10 | 834.43 |
| 2001-10-11 | 846.94 |
| 2001-10-12 | 834.17 |
| 2001-10-15 | 840.46 |
| 2001-10-16 | 850.17 |
| 2001-10-17 | 844.40 |
| 2001-10-18 | 836.80 |
| 2001-10-19 | 827.02 |
| 2001-10-22 | 847.29 |
| 2001-10-23 | 846.46 |
| 2001-10-24 | 847.14 |
| 2001-10-25 | 858.74 |
| 2001-10-26 | 861.66 |
| 2001-10-29 | 839.39 |
| 2001-10-30 | 831.12 |
| 2001-10-31 | 822.47 |
| 2001-11-01 | 838.01 |
| 2001-11-02 | 844.50 |
| 2001-11-05 | 857.02 |
| 2001-11-06 | 870.98 |
| 2001-11-07 | 873.05 |
| 2001-11-08 | 873.99 |
| 2001-11-09 | 868.77 |
| 2001-11-12 | 866.59 |
| 2001-11-13 | 882.94 |
| 2001-11-14 | 888.06 |
| 2001-11-15 | 885.81 |
| 2001-11-16 | 877.25 |
| 2001-11-19 | 889.09 |
| 2001-11-20 | 884.96 |
| 2001-11-21 | 880.10 |
| 2001-11-22 | . |
| 2001-11-23 | 893.93 |
| 2001-11-26 | 900.02 |
| 2001-11-27 | 897.90 |
| 2001-11-28 | 877.08 |
| 2001-11-29 | 887.54 |
| 2001-11-30 | 880.65 |
| 2001-12-03 | 868.37 |
| 2001-12-04 | 879.55 |
| 2001-12-05 | 895.19 |
| 2001-12-06 | 902.76 |
| 2001-12-07 | 899.64 |
| 2001-12-10 | 884.43 |
| 2001-12-11 | 887.70 |
| 2001-12-12 | 885.06 |
| 2001-12-13 | 872.26 |
| 2001-12-14 | 869.24 |
| 2001-12-17 | 876.97 |
| 2001-12-18 | 885.41 |
| 2001-12-19 | 898.92 |
| 2001-12-20 | 895.00 |
| 2001-12-21 | 891.80 |
| 2001-12-24 | 891.49 |
| 2001-12-25 | . |
| 2001-12-26 | 894.70 |
| 2001-12-27 | 900.52 |
| 2001-12-28 | 909.53 |
| 2001-12-31 | 904.17 |
| 2002-01-01 | . |
| 2002-01-02 | 901.25 |
| 2002-01-03 | 906.52 |
| 2002-01-04 | 920.17 |
| 2002-01-07 | 915.22 |
| 2002-01-08 | 903.15 |
| 2002-01-09 | 907.01 |
| 2002-01-10 | 910.35 |
| 2002-01-11 | 902.88 |
| 2002-01-14 | 894.11 |
| 2002-01-15 | 908.57 |
| 2002-01-16 | 897.88 |
| 2002-01-17 | 906.77 |
| 2002-01-18 | 903.21 |
| 2002-01-21 | . |
| 2002-01-22 | 900.88 |
| 2002-01-23 | 900.71 |
| 2002-01-24 | 906.34 |
| 2002-01-25 | 909.34 |
| 2002-01-28 | 902.85 |
| 2002-01-29 | 865.29 |
| 2002-01-30 | 874.28 |
| 2002-01-31 | 889.45 |
| 2002-02-01 | 879.43 |
| 2002-02-04 | 852.71 |
| 2002-02-05 | 848.07 |
| 2002-02-06 | 841.65 |
| 2002-02-07 | 845.80 |
| 2002-02-08 | 866.59 |
| 2002-02-11 | 873.77 |
| 2002-02-12 | 868.96 |
| 2002-02-13 | 881.81 |
| 2002-02-14 | 884.77 |
| 2002-02-15 | 869.16 |
| 2002-02-18 | . |
| 2002-02-19 | 847.09 |
| 2002-02-20 | 860.09 |
| 2002-02-21 | 849.05 |
| 2002-02-22 | 848.69 |
| 2002-02-25 | 867.38 |
| 2002-02-26 | 871.03 |
| 2002-02-27 | 876.37 |
| 2002-02-28 | 880.27 |
| 2002-03-01 | 890.42 |
| 2002-03-04 | 918.08 |
| 2002-03-05 | 919.34 |
| 2002-03-06 | 932.50 |
| 2002-03-07 | 925.38 |
| 2002-03-08 | 931.31 |
| 2002-03-11 | 935.33 |
| 2002-03-12 | 937.16 |
| 2002-03-13 | 929.13 |
| 2002-03-14 | 932.51 |
| 2002-03-15 | 948.83 |
| 2002-03-18 | 944.87 |
| 2002-03-19 | 950.15 |
| 2002-03-20 | 935.88 |
| 2002-03-21 | 934.94 |
| 2002-03-22 | 936.78 |
| 2002-03-25 | 922.32 |
| 2002-03-26 | 930.59 |
| 2002-03-27 | 940.32 |
| 2002-03-28 | 937.45 |
| 2002-03-29 | . |
| 2002-04-01 | 931.68 |
| 2002-04-02 | 934.84 |
| 2002-04-03 | 924.84 |
| 2002-04-04 | 928.45 |
| 2002-04-05 | 933.09 |
| 2002-04-08 | 936.00 |
| 2002-04-09 | 942.17 |
| 2002-04-10 | 945.04 |
| 2002-04-11 | 922.55 |
| 2002-04-12 | 932.93 |
| 2002-04-15 | 921.41 |
| 2002-04-16 | 939.04 |
| 2002-04-17 | 943.04 |
| 2002-04-18 | 939.51 |
| 2002-04-19 | 939.43 |
| 2002-04-22 | 926.23 |
| 2002-04-23 | 921.41 |
| 2002-04-24 | 917.00 |
| 2002-04-25 | 909.06 |
| 2002-04-26 | 904.17 |
| 2002-04-29 | 898.20 |
| 2002-04-30 | 910.62 |
| 2002-05-01 | 915.67 |
| 2002-05-02 | 924.96 |
| 2002-05-03 | 918.94 |
| 2002-05-06 | 900.06 |
| 2002-05-07 | 896.63 |
| 2002-05-08 | 921.85 |
| 2002-05-09 | 913.07 |
| 2002-05-10 | 901.07 |
| 2002-05-13 | 915.10 |
| 2002-05-14 | 929.46 |
| 2002-05-15 | 927.52 |
| 2002-05-16 | 935.13 |
| 2002-05-17 | 940.63 |
| 2002-05-20 | 925.22 |
| 2002-05-21 | 919.39 |
| 2002-05-22 | 917.46 |
| 2002-05-23 | 927.82 |
| 2002-05-24 | 921.84 |
| 2002-05-27 | . |
| 2002-05-28 | 912.95 |
| 2002-05-29 | 912.08 |
| 2002-05-30 | 907.29 |
| 2002-05-31 | 909.90 |
| 2002-06-03 | 891.93 |
| 2002-06-04 | 886.46 |
| 2002-06-05 | 893.50 |
| 2002-06-06 | 878.82 |
| 2002-06-07 | 878.73 |
| 2002-06-10 | 882.83 |
| 2002-06-11 | 866.74 |
| 2002-06-12 | 869.94 |
| 2002-06-13 | 853.47 |
| 2002-06-14 | 860.44 |
| 2002-06-17 | 895.51 |
| 2002-06-18 | 897.56 |
| 2002-06-19 | 886.62 |
| 2002-06-20 | 874.36 |
| 2002-06-21 | 866.50 |
| 2002-06-24 | 864.66 |
| 2002-06-25 | 858.39 |
| 2002-06-26 | 841.62 |
| 2002-06-27 | 859.75 |
| 2002-06-28 | 866.35 |
| 2002-07-01 | 852.49 |
| 2002-07-02 | 838.09 |
| 2002-07-03 | 829.40 |
| 2002-07-04 | . |
| 2002-07-05 | 859.10 |
| 2002-07-08 | 855.75 |
| 2002-07-09 | 836.41 |
| 2002-07-10 | 811.82 |
| 2002-07-11 | 816.60 |
| 2002-07-12 | 810.79 |
| 2002-07-15 | 804.97 |
| 2002-07-16 | 793.87 |
| 2002-07-17 | 788.83 |
| 2002-07-18 | 764.35 |
| 2002-07-19 | 750.14 |
| 2002-07-22 | 721.78 |
| 2002-07-23 | 682.40 |
| 2002-07-24 | 718.98 |
| 2002-07-25 | 719.50 |
| 2002-07-26 | 739.53 |
| 2002-07-29 | 787.95 |
| 2002-07-30 | 791.52 |
| 2002-07-31 | 800.72 |
| 2002-08-01 | 783.49 |
| 2002-08-02 | 763.41 |
| 2002-08-05 | 733.80 |
| 2002-08-06 | 757.15 |
| 2002-08-07 | 768.69 |
| 2002-08-08 | 803.72 |
| 2002-08-09 | 810.96 |
| 2002-08-12 | 805.14 |
| 2002-08-13 | 787.75 |
| 2002-08-14 | 814.34 |
| 2002-08-15 | 824.16 |
| 2002-08-16 | 818.91 |
| 2002-08-19 | 838.78 |
| 2002-08-20 | 827.33 |
| 2002-08-21 | 826.75 |
| 2002-08-22 | 837.33 |
| 2002-08-23 | 821.59 |
| 2002-08-26 | 831.94 |
| 2002-08-27 | 825.19 |
| 2002-08-28 | 809.52 |
| 2002-08-29 | 812.07 |
| 2002-08-30 | 813.19 |
| 2002-09-02 | . |
| 2002-09-03 | 776.40 |
| 2002-09-04 | 788.97 |
| 2002-09-05 | 778.30 |
| 2002-09-06 | 790.31 |
| 2002-09-09 | 800.45 |
| 2002-09-10 | 796.11 |
| 2002-09-11 | 792.36 |
| 2002-09-12 | 772.69 |
| 2002-09-13 | 777.77 |
| 2002-09-16 | 777.63 |
| 2002-09-17 | 765.79 |
| 2002-09-18 | 756.85 |
| 2002-09-19 | 731.06 |
| 2002-09-20 | 729.92 |
| 2002-09-23 | 727.53 |
| 2002-09-24 | 714.46 |
| 2002-09-25 | 729.68 |
| 2002-09-26 | 749.77 |
| 2002-09-27 | 730.90 |
| 2002-09-30 | 730.54 |
| 2002-10-01 | 756.53 |
| 2002-10-02 | 727.76 |
| 2002-10-03 | 700.78 |
| 2002-10-04 | 681.30 |
| 2002-10-07 | 659.81 |
| 2002-10-08 | 682.49 |
| 2002-10-09 | 653.98 |
| 2002-10-10 | 686.89 |
| 2002-10-11 | 720.05 |
| 2002-10-14 | 722.29 |
| 2002-10-15 | 770.68 |
| 2002-10-16 | 758.79 |
| 2002-10-17 | 781.94 |
| 2002-10-18 | 780.78 |
| 2002-10-21 | 790.80 |
| 2002-10-22 | 783.72 |
| 2002-10-23 | 783.91 |
| 2002-10-24 | 773.79 |
| 2002-10-25 | 790.02 |
| 2002-10-28 | 788.15 |
| 2002-10-29 | 781.13 |
| 2002-10-30 | 787.21 |
| 2002-10-31 | 783.56 |
| 2002-11-01 | 793.87 |
| 2002-11-04 | 798.92 |
| 2002-11-05 | 801.96 |
| 2002-11-06 | 801.35 |
| 2002-11-07 | 776.94 |
| 2002-11-08 | 773.48 |
| 2002-11-11 | 763.85 |
| 2002-11-12 | 771.81 |
| 2002-11-13 | 768.13 |
| 2002-11-14 | 789.42 |
| 2002-11-15 | 797.52 |
| 2002-11-18 | 783.86 |
| 2002-11-19 | 786.40 |
| 2002-11-20 | 803.14 |
| 2002-11-21 | 818.85 |
| 2002-11-22 | 816.18 |
| 2002-11-25 | 813.44 |
| 2002-11-26 | 793.10 |
| 2002-11-27 | 814.71 |
| 2002-11-28 | . |
| 2002-11-29 | 811.79 |
| 2002-12-02 | 810.45 |
| 2002-12-03 | 800.71 |
| 2002-12-04 | 798.52 |
| 2002-12-05 | 786.20 |
| 2002-12-06 | 791.08 |
| 2002-12-09 | 775.64 |
| 2002-12-10 | 789.09 |
| 2002-12-11 | 789.24 |
| 2002-12-12 | 785.82 |
| 2002-12-13 | 775.64 |
| 2002-12-16 | 795.72 |
| 2002-12-17 | 790.99 |
| 2002-12-18 | 779.74 |
| 2002-12-19 | 774.47 |
| 2002-12-20 | 789.68 |
| 2002-12-23 | 787.68 |
| 2002-12-24 | 781.62 |
| 2002-12-25 | . |
| 2002-12-26 | 781.73 |
| 2002-12-27 | 767.88 |
| 2002-12-30 | 773.50 |
| 2002-12-31 | 772.40 |
| 2003-01-01 | . |
| 2003-01-02 | 795.46 |
| 2003-01-03 | 794.75 |
| 2003-01-06 | 816.19 |
| 2003-01-07 | 809.40 |
| 2003-01-08 | 800.08 |
| 2003-01-09 | 814.07 |
| 2003-01-10 | 812.42 |
| 2003-01-13 | 813.00 |
| 2003-01-14 | 819.23 |
| 2003-01-15 | 807.62 |
| 2003-01-16 | 800.57 |
| 2003-01-17 | 796.53 |
| 2003-01-20 | . |
| 2003-01-21 | 783.23 |
| 2003-01-22 | 773.46 |
| 2003-01-23 | 782.27 |
| 2003-01-24 | 756.77 |
| 2003-01-27 | 747.64 |
| 2003-01-28 | 755.30 |
| 2003-01-29 | 756.28 |
| 2003-01-30 | 741.77 |
| 2003-01-31 | 752.59 |
| 2003-02-03 | 756.38 |
| 2003-02-04 | 738.76 |
| 2003-02-05 | 733.91 |
| 2003-02-06 | 723.62 |
| 2003-02-07 | 716.47 |
| 2003-02-10 | 720.66 |
| 2003-02-11 | 713.08 |
| 2003-02-12 | 704.24 |
| 2003-02-13 | 707.76 |
| 2003-02-14 | 719.93 |
| 2003-02-17 | . |
| 2003-02-18 | 731.83 |
| 2003-02-19 | 729.47 |
| 2003-02-20 | 724.09 |
| 2003-02-21 | 732.74 |
| 2003-02-24 | 718.18 |
| 2003-02-25 | 723.15 |
| 2003-02-26 | 713.36 |
| 2003-02-27 | 724.32 |
| 2003-02-28 | 725.49 |
| 2003-03-03 | 721.65 |
| 2003-03-04 | 712.35 |
| 2003-03-05 | 720.19 |
| 2003-03-06 | 711.38 |
| 2003-03-07 | 718.37 |
| 2003-03-10 | 697.30 |
| 2003-03-11 | 686.09 |
| 2003-03-12 | 684.15 |
| 2003-03-13 | 711.16 |
| 2003-03-14 | 713.37 |
| 2003-03-17 | 737.02 |
| 2003-03-18 | 738.36 |
| 2003-03-19 | 748.10 |
| 2003-03-20 | 751.22 |
| 2003-03-21 | 768.73 |
| 2003-03-24 | 743.04 |
| 2003-03-25 | 747.79 |
| 2003-03-26 | 744.35 |
| 2003-03-27 | 740.15 |
| 2003-03-28 | 737.37 |
| 2003-03-31 | 723.81 |
| 2003-04-01 | 739.03 |
| 2003-04-02 | 760.87 |
| 2003-04-03 | 754.22 |
| 2003-04-04 | 761.98 |
| 2003-04-07 | 763.24 |
| 2003-04-08 | 764.69 |
| 2003-04-09 | 754.86 |
| 2003-04-10 | 759.69 |
| 2003-04-11 | 759.97 |
| 2003-04-14 | 775.98 |
| 2003-04-15 | 787.78 |
| 2003-04-16 | 779.21 |
| 2003-04-17 | 790.35 |
| 2003-04-18 | . |
| 2003-04-21 | 790.03 |
| 2003-04-22 | 811.77 |
| 2003-04-23 | 818.75 |
| 2003-04-24 | 802.25 |
| 2003-04-25 | 792.71 |
| 2003-04-28 | 805.07 |
| 2003-04-29 | 805.08 |
| 2003-04-30 | 807.79 |
| 2003-05-01 | 807.99 |
| 2003-05-02 | 820.69 |
| 2003-05-05 | 818.92 |
| 2003-05-06 | 825.71 |
| 2003-05-07 | 822.40 |
| 2003-05-08 | 809.48 |
| 2003-05-09 | 816.02 |
| 2003-05-12 | 826.23 |
| 2003-05-13 | 823.74 |
| 2003-05-14 | 821.88 |
| 2003-05-15 | 828.87 |
| 2003-05-16 | 829.90 |
| 2003-05-19 | 810.95 |
| 2003-05-20 | 810.85 |
| 2003-05-21 | 814.52 |
| 2003-05-22 | 816.14 |
| 2003-05-23 | 819.63 |
| 2003-05-26 | . |
| 2003-05-27 | 835.09 |
| 2003-05-28 | 840.22 |
| 2003-05-29 | 834.08 |
| 2003-05-30 | 850.36 |
| 2003-06-02 | 857.99 |
| 2003-06-03 | 860.70 |
| 2003-06-04 | 873.78 |
| 2003-06-05 | 878.51 |
| 2003-06-06 | 878.31 |
| 2003-06-09 | 863.47 |
| 2003-06-10 | 872.12 |
| 2003-06-11 | 886.25 |
| 2003-06-12 | 886.03 |
| 2003-06-13 | 882.10 |
| 2003-06-16 | 900.75 |
| 2003-06-17 | 899.30 |
| 2003-06-18 | 890.87 |
| 2003-06-19 | 872.47 |
| 2003-06-20 | 874.65 |
| 2003-06-23 | 861.16 |
| 2003-06-24 | 866.25 |
| 2003-06-25 | 861.83 |
| 2003-06-26 | 869.75 |
| 2003-06-27 | 863.50 |
| 2003-06-30 | 859.31 |
| 2003-07-01 | 869.32 |
| 2003-07-02 | 878.73 |
| 2003-07-03 | 873.95 |
| 2003-07-04 | . |
| 2003-07-07 | 890.57 |
| 2003-07-08 | 895.65 |
| 2003-07-09 | 894.57 |
| 2003-07-10 | 882.33 |
| 2003-07-11 | 892.86 |
| 2003-07-14 | 910.47 |
| 2003-07-15 | 908.43 |
| 2003-07-16 | 901.54 |
| 2003-07-17 | 888.13 |
| 2003-07-18 | 899.86 |
| 2003-07-21 | 890.21 |
| 2003-07-22 | 897.87 |
| 2003-07-23 | 895.68 |
| 2003-07-24 | 893.40 |
| 2003-07-25 | 910.25 |
| 2003-07-28 | 907.21 |
| 2003-07-29 | 901.98 |
| 2003-07-30 | 900.74 |
| 2003-07-31 | 900.16 |
| 2003-08-01 | 883.52 |
| 2003-08-04 | 884.67 |
| 2003-08-05 | 871.49 |
| 2003-08-06 | 878.89 |
| 2003-08-07 | 883.24 |
| 2003-08-08 | 889.05 |
| 2003-08-11 | 888.23 |
| 2003-08-12 | 899.11 |
| 2003-08-13 | 892.23 |
| 2003-08-14 | 900.11 |
| 2003-08-15 | 897.66 |
| 2003-08-18 | 900.29 |
| 2003-08-19 | 901.86 |
| 2003-08-20 | 900.95 |
| 2003-08-21 | 899.21 |
| 2003-08-22 | 885.31 |
| 2003-08-25 | 883.47 |
| 2003-08-26 | 886.17 |
| 2003-08-27 | 882.36 |
| 2003-08-28 | 886.97 |
| 2003-08-29 | 892.23 |
| 2003-09-01 | . |
| 2003-09-02 | 902.77 |
| 2003-09-03 | 905.48 |
| 2003-09-04 | 902.58 |
| 2003-09-05 | 897.51 |
| 2003-09-08 | 903.97 |
| 2003-09-09 | 901.11 |
| 2003-09-10 | 888.48 |
| 2003-09-11 | 891.95 |
| 2003-09-12 | 893.08 |
| 2003-09-15 | 890.73 |
| 2003-09-16 | 903.34 |
| 2003-09-17 | 902.85 |
| 2003-09-18 | 923.23 |
| 2003-09-19 | 923.23 |
| 2003-09-22 | 913.01 |
| 2003-09-23 | 918.58 |
| 2003-09-24 | 904.32 |
| 2003-09-25 | 899.83 |
| 2003-09-26 | 893.50 |
| 2003-09-29 | 902.73 |
| 2003-09-30 | 895.45 |
| 2003-10-01 | 918.02 |
| 2003-10-02 | 919.15 |
| 2003-10-03 | 924.74 |
| 2003-10-06 | 930.70 |
| 2003-10-07 | 935.42 |
| 2003-10-08 | 932.63 |
| 2003-10-09 | 936.93 |
| 2003-10-10 | 935.34 |
| 2003-10-13 | 948.72 |
| 2003-10-14 | 954.41 |
| 2003-10-15 | 950.61 |
| 2003-10-16 | 953.76 |
| 2003-10-17 | 943.60 |
| 2003-10-20 | 943.78 |
| 2003-10-21 | 942.51 |
| 2003-10-22 | 929.97 |
| 2003-10-23 | 936.60 |
| 2003-10-24 | 933.25 |
| 2003-10-27 | 930.65 |
| 2003-10-28 | 941.93 |
| 2003-10-29 | 946.76 |
| 2003-10-30 | 946.73 |
| 2003-10-31 | 948.64 |
| 2003-11-03 | 960.07 |
| 2003-11-04 | 957.55 |
| 2003-11-05 | 953.60 |
| 2003-11-06 | 959.53 |
| 2003-11-07 | 952.59 |
| 2003-11-10 | 950.23 |
| 2003-11-11 | 948.83 |
| 2003-11-12 | 954.96 |
| 2003-11-13 | 953.91 |
| 2003-11-14 | 943.01 |
| 2003-11-17 | 938.68 |
| 2003-11-18 | 930.54 |
| 2003-11-19 | 933.81 |
| 2003-11-20 | 926.86 |
| 2003-11-21 | 931.50 |
| 2003-11-24 | 942.33 |
| 2003-11-25 | 947.43 |
| 2003-11-26 | 953.10 |
| 2003-11-27 | . |
| 2003-11-28 | 952.28 |
| 2003-12-01 | 963.86 |
| 2003-12-02 | 961.56 |
| 2003-12-03 | 958.95 |
| 2003-12-04 | 959.45 |
| 2003-12-05 | 952.21 |
| 2003-12-08 | 961.59 |
| 2003-12-09 | 954.20 |
| 2003-12-10 | 950.08 |
| 2003-12-11 | 958.32 |
| 2003-12-12 | 962.24 |
| 2003-12-15 | 956.84 |
| 2003-12-16 | 964.38 |
| 2003-12-17 | 962.77 |
| 2003-12-18 | 971.18 |
| 2003-12-19 | 973.72 |
| 2003-12-22 | 976.81 |
| 2003-12-23 | 978.94 |
| 2003-12-24 | 978.10 |
| 2003-12-25 | . |
| 2003-12-26 | 979.20 |
| 2003-12-29 | 990.25 |
| 2003-12-30 | 991.99 |
| 2003-12-31 | 992.40 |
| 2004-01-01 | . |
| 2004-01-02 | 987.30 |
| 2004-01-05 | 994.61 |
| 2004-01-06 | 996.36 |
| 2004-01-07 | 997.79 |
| 2004-01-08 | 1000.26 |
| 2004-01-09 | 997.20 |
| 2004-01-12 | 1001.00 |
| 2004-01-13 | 995.70 |
| 2004-01-14 | 1004.08 |
| 2004-01-15 | 1008.18 |
| 2004-01-16 | 1011.02 |
| 2004-01-19 | . |
| 2004-01-20 | 1011.06 |
| 2004-01-21 | 1022.65 |
| 2004-01-22 | 1021.73 |
| 2004-01-23 | 1019.09 |
| 2004-01-26 | 1031.60 |
| 2004-01-27 | 1023.49 |
| 2004-01-28 | 1009.28 |
| 2004-01-29 | 1013.49 |
| 2004-01-30 | 1017.57 |
| 2004-02-02 | 1022.28 |
| 2004-02-03 | 1022.76 |
| 2004-02-04 | 1013.76 |
| 2004-02-05 | 1013.47 |
| 2004-02-06 | 1028.81 |
| 2004-02-09 | 1027.46 |
| 2004-02-10 | 1031.12 |
| 2004-02-11 | 1045.44 |
| 2004-02-12 | 1041.73 |
| 2004-02-13 | 1040.50 |
| 2004-02-16 | . |
| 2004-02-17 | 1048.14 |
| 2004-02-18 | 1044.25 |
| 2004-02-19 | 1041.91 |
| 2004-02-20 | 1039.45 |
| 2004-02-23 | 1039.32 |
| 2004-02-24 | 1036.47 |
| 2004-02-25 | 1042.64 |
| 2004-02-26 | 1043.52 |
| 2004-02-27 | 1046.80 |
| 2004-03-01 | 1053.15 |
| 2004-03-02 | 1049.30 |
| 2004-03-03 | 1054.32 |
| 2004-03-04 | 1056.98 |
| 2004-03-05 | 1062.89 |
| 2004-03-08 | 1058.82 |
| 2004-03-09 | 1052.82 |
| 2004-03-10 | 1037.85 |
| 2004-03-11 | 1022.17 |
| 2004-03-12 | 1035.06 |
| 2004-03-15 | 1020.16 |
| 2004-03-16 | 1028.36 |
| 2004-03-17 | 1041.31 |
| 2004-03-18 | 1042.06 |
| 2004-03-19 | 1031.67 |
| 2004-03-22 | 1018.61 |
| 2004-03-23 | 1017.76 |
| 2004-03-24 | 1010.59 |
| 2004-03-25 | 1022.58 |
| 2004-03-26 | 1021.62 |
| 2004-03-29 | 1033.33 |
| 2004-03-30 | 1038.60 |
| 2004-03-31 | 1038.57 |
| 2004-04-01 | 1048.77 |
| 2004-04-02 | 1042.86 |
| 2004-04-05 | 1044.87 |
| 2004-04-06 | 1041.68 |
| 2004-04-07 | 1038.53 |
| 2004-04-08 | 1036.10 |
| 2004-04-09 | . |
| 2004-04-12 | 1037.73 |
| 2004-04-13 | 1017.63 |
| 2004-04-14 | 1005.12 |
| 2004-04-15 | 1000.29 |
| 2004-04-16 | 1010.63 |
| 2004-04-19 | 1007.91 |
| 2004-04-20 | 991.32 |
| 2004-04-21 | 992.07 |
| 2004-04-22 | 1006.70 |
| 2004-04-23 | 1002.53 |
| 2004-04-26 | 1000.19 |
| 2004-04-27 | 1002.64 |
| 2004-04-28 | 988.60 |
| 2004-04-29 | 985.64 |
| 2004-04-30 | 983.07 |
| 2004-05-03 | 989.98 |
| 2004-05-04 | 993.22 |
| 2004-05-05 | 993.52 |
| 2004-05-06 | 983.17 |
| 2004-05-07 | 962.12 |
| 2004-05-10 | 948.48 |
| 2004-05-11 | 955.44 |
| 2004-05-12 | 962.70 |
| 2004-05-13 | 963.79 |
| 2004-05-14 | 964.98 |
| 2004-05-17 | 954.58 |
| 2004-05-18 | 964.84 |
| 2004-05-19 | 963.92 |
| 2004-05-20 | 969.62 |
| 2004-05-21 | 972.77 |
| 2004-05-24 | 974.93 |
| 2004-05-25 | 989.75 |
| 2004-05-26 | 995.59 |
| 2004-05-27 | 998.54 |
| 2004-05-28 | 1000.52 |
| 2004-05-31 | . |
| 2004-06-01 | 997.79 |
| 2004-06-02 | 1002.71 |
| 2004-06-03 | 994.32 |
| 2004-06-04 | 1001.18 |
| 2004-06-07 | 1015.09 |
| 2004-06-08 | 1013.86 |
| 2004-06-09 | 1003.72 |
| 2004-06-10 | 1005.62 |
| 2004-06-11 | . |
| 2004-06-14 | 992.43 |
| 2004-06-15 | 996.26 |
| 2004-06-16 | 996.44 |
| 2004-06-17 | 997.15 |
| 2004-06-18 | 999.15 |
| 2004-06-21 | 995.70 |
| 2004-06-22 | 999.06 |
| 2004-06-23 | 1003.77 |
| 2004-06-24 | 1003.15 |
| 2004-06-25 | 1001.02 |
| 2004-06-28 | 999.30 |
| 2004-06-29 | 995.95 |
| 2004-06-30 | 1000.67 |
| 2004-07-01 | 994.99 |
| 2004-07-02 | 998.13 |
| 2004-07-05 | . |
| 2004-07-06 | 991.26 |
| 2004-07-07 | 991.05 |
| 2004-07-08 | 982.87 |
| 2004-07-09 | 982.35 |
| 2004-07-12 | 988.59 |
| 2004-07-13 | 987.56 |
| 2004-07-14 | 983.45 |
| 2004-07-15 | 976.93 |
| 2004-07-16 | 974.27 |
| 2004-07-19 | 977.97 |
| 2004-07-20 | 981.41 |
| 2004-07-21 | 972.49 |
| 2004-07-22 | 970.80 |
| 2004-07-23 | 965.42 |
| 2004-07-26 | 965.00 |
| 2004-07-27 | 972.44 |
| 2004-07-28 | 973.02 |
| 2004-07-29 | 977.58 |
| 2004-07-30 | 976.77 |
| 2004-08-02 | 980.94 |
| 2004-08-03 | 977.56 |
| 2004-08-04 | 978.38 |
| 2004-08-05 | 962.95 |
| 2004-08-06 | 954.24 |
| 2004-08-09 | 953.90 |
| 2004-08-10 | 966.98 |
| 2004-08-11 | 967.48 |
| 2004-08-12 | 959.11 |
| 2004-08-13 | 957.79 |
| 2004-08-16 | 972.64 |
| 2004-08-17 | 978.88 |
| 2004-08-18 | 989.58 |
| 2004-08-19 | 985.83 |
| 2004-08-20 | 995.33 |
| 2004-08-23 | 992.07 |
| 2004-08-24 | 994.95 |
| 2004-08-25 | 1002.69 |
| 2004-08-26 | 1004.24 |
| 2004-08-27 | 1005.06 |
| 2004-08-30 | 1000.71 |
| 2004-08-31 | 1006.62 |
| 2004-09-01 | 1000.89 |
| 2004-09-02 | 1010.87 |
| 2004-09-03 | 1010.31 |
| 2004-09-06 | . |
| 2004-09-07 | 1021.77 |
| 2004-09-08 | 1014.93 |
| 2004-09-09 | 1011.92 |
| 2004-09-10 | 1016.40 |
| 2004-09-13 | 1015.00 |
| 2004-09-14 | 1015.18 |
| 2004-09-15 | 1011.45 |
| 2004-09-16 | 1018.79 |
| 2004-09-17 | 1018.86 |
| 2004-09-20 | 1009.37 |
| 2004-09-21 | 1016.83 |
| 2004-09-22 | 1001.92 |
| 2004-09-23 | 995.22 |
| 2004-09-24 | 999.90 |
| 2004-09-27 | 992.17 |
| 2004-09-28 | 997.11 |
| 2004-09-29 | 1000.24 |
| 2004-09-30 | 1001.83 |
| 2004-10-01 | 1014.90 |
| 2004-10-04 | 1016.00 |
| 2004-10-05 | 1011.93 |
| 2004-10-06 | 1017.81 |
| 2004-10-07 | 1012.97 |
| 2004-10-08 | 1010.47 |
| 2004-10-11 | 1013.00 |
| 2004-10-12 | 1013.96 |
| 2004-10-13 | 1006.05 |
| 2004-10-14 | 983.90 |
| 2004-10-15 | 988.02 |
| 2004-10-18 | 992.38 |
| 2004-10-19 | 976.54 |
| 2004-10-20 | 971.22 |
| 2004-10-21 | 973.15 |
| 2004-10-22 | 965.82 |
| 2004-10-25 | 965.67 |
| 2004-10-26 | 987.34 |
| 2004-10-27 | 998.68 |
| 2004-10-28 | 1003.95 |
| 2004-10-29 | 1005.16 |
| 2004-11-01 | 1007.78 |
| 2004-11-02 | 1010.78 |
| 2004-11-03 | 1018.66 |
| 2004-11-04 | 1035.14 |
| 2004-11-05 | 1031.45 |
| 2004-11-08 | 1030.75 |
| 2004-11-09 | 1030.15 |
| 2004-11-10 | 1032.32 |
| 2004-11-11 | 1041.59 |
| 2004-11-12 | 1048.81 |
| 2004-11-15 | 1051.69 |
| 2004-11-16 | 1043.64 |
| 2004-11-17 | 1044.83 |
| 2004-11-18 | 1041.89 |
| 2004-11-19 | 1028.98 |
| 2004-11-22 | 1035.36 |
| 2004-11-23 | 1038.84 |
| 2004-11-24 | 1043.20 |
| 2004-11-25 | . |
| 2004-11-26 | 1042.46 |
| 2004-11-29 | 1039.41 |
| 2004-11-30 | 1037.39 |
| 2004-12-01 | 1055.84 |
| 2004-12-02 | 1054.39 |
| 2004-12-03 | 1054.05 |
| 2004-12-06 | 1054.76 |
| 2004-12-07 | 1044.27 |
| 2004-12-08 | 1047.83 |
| 2004-12-09 | 1052.74 |
| 2004-12-10 | 1054.11 |
| 2004-12-13 | 1061.69 |
| 2004-12-14 | 1064.62 |
| 2004-12-15 | 1069.11 |
| 2004-12-16 | 1064.16 |
| 2004-12-17 | 1059.53 |
| 2004-12-20 | 1059.84 |
| 2004-12-21 | 1071.07 |
| 2004-12-22 | 1078.89 |
| 2004-12-23 | 1079.34 |
| 2004-12-24 | . |
| 2004-12-27 | 1073.93 |
| 2004-12-28 | 1080.15 |
| 2004-12-29 | 1078.91 |
| 2004-12-30 | 1079.50 |
| 2004-12-31 | 1079.33 |
| 2005-01-03 | 1073.31 |
| 2005-01-04 | 1062.83 |
| 2005-01-05 | 1057.77 |
| 2005-01-06 | 1062.74 |
| 2005-01-07 | 1058.40 |
| 2005-01-10 | 1059.61 |
| 2005-01-11 | 1053.18 |
| 2005-01-12 | 1050.22 |
| 2005-01-13 | 1042.43 |
| 2005-01-14 | 1046.34 |
| 2005-01-17 | . |
| 2005-01-18 | 1062.05 |
| 2005-01-19 | 1053.62 |
| 2005-01-20 | 1047.17 |
| 2005-01-21 | 1043.28 |
| 2005-01-24 | 1043.42 |
| 2005-01-25 | 1043.44 |
| 2005-01-26 | 1046.75 |
| 2005-01-27 | 1042.33 |
#2005-01-28|1040.60
#2005-01-31|1053.39
#2005-02-01|1064.43
#2005-02-02|1064.33
#2005-02-03|1060.28
#2005-02-04|1072.73
#2005-02-07|1072.55
#2005-02-08|1070.58
#2005-02-09|1066.79
#2005-02-10|1071.69
#2005-02-11|1078.59
#2005-02-14|1077.06
#2005-02-15|1079.12
#2005-02-16|1074.11
#2005-02-17|1065.95
#2005-02-18|1056.33
#2005-02-21| .
#2005-02-22|1040.15
#2005-02-23|1047.70
#2005-02-24|1050.05
#2005-02-25|1059.59
#2005-02-28|1051.11
#2005-03-01|1060.16
#2005-03-02|1054.36
#2005-03-03|1052.81
#2005-03-04|1065.83
#2005-03-07|1068.96
#2005-03-08|1066.45
#2005-03-09|1052.66
#2005-03-10|1057.79
#2005-03-11|1047.95
#2005-03-14|1055.79
#2005-03-15|1047.73
#2005-03-16|1037.55
#2005-03-17|1036.06
#2005-03-18|1031.06
#2005-03-21|1022.10
#2005-03-22|1004.05
#2005-03-23|1003.31
#2005-03-24|1000.59
#2005-03-25| .
#2005-03-28|1005.11
#2005-03-29|1000.22
#2005-03-30|1010.92
#2005-03-31|1009.62
#2005-04-01| 997.33
#2005-04-04|1003.74
#2005-04-05|1005.62
#2005-04-06|1010.63
#2005-04-07|1013.08
#2005-04-08|1006.20
#2005-04-11|1006.99
#2005-04-12|1018.40
#2005-04-13|1005.13
#2005-04-14| 993.68
#2005-04-15| 984.57
#2005-04-18| 991.46
#2005-04-19| 994.95
#2005-04-20| 981.63
#2005-04-21| 988.36
#2005-04-22| 983.86
#2005-04-25| 995.73
#2005-04-26| 991.24
#2005-04-27|1002.21
#2005-04-28| 993.27
#2005-04-29|1007.09
#2005-05-02|1009.65
#2005-05-03|1009.69
#2005-05-04|1026.32
#2005-05-05|1022.48
#2005-05-06|1017.26
#2005-05-09|1025.20
#2005-05-10|1013.34
#2005-05-11|1018.09
#2005-05-12|1008.51
#2005-05-13| 999.82
#2005-05-16|1014.81
#2005-05-17|1021.48
#2005-05-18|1032.50
#2005-05-19|1034.76
#2005-05-20|1034.76
#2005-05-23|1034.52
#2005-05-24|1032.38
#2005-05-25|1027.19
#2005-05-26|1032.40
#2005-05-27|1033.76
#2005-05-30| .
#2005-05-31|1031.65
#2005-06-01|1040.21
#2005-06-02|1038.40
#2005-06-03|1032.17
#2005-06-06|1035.79
#2005-06-07|1035.95
#2005-06-08|1036.75
#2005-06-09|1039.30
#2005-06-10|1037.17
#2005-06-13|1038.44
#2005-06-14|1040.70
#2005-06-15|1043.94
#2005-06-16|1047.10
#2005-06-17|1051.10
#2005-06-20|1050.44
#2005-06-21|1050.68
#2005-06-22|1052.22
#2005-06-23|1042.46
#2005-06-24|1042.15
#2005-06-27|1042.30
#2005-06-28|1050.33
#2005-06-29|1053.96
#2005-06-30|1048.67
#2005-07-01|1050.36
#2005-07-04| .
#2005-07-05|1058.50
#2005-07-06|1053.07
#2005-07-07|1054.71
#2005-07-08|1064.64
#2005-07-11|1069.32
#2005-07-12|1071.21
#2005-07-13|1072.75
#2005-07-14|1075.13
#2005-07-15|1077.55
#2005-07-18|1067.83
#2005-07-19|1069.55
#2005-07-20|1073.35
#2005-07-21|1067.60
#2005-07-22|1072.74
#2005-07-25|1069.96
#2005-07-26|1071.49
#2005-07-27|1072.79
#2005-07-28|1075.59
#2005-07-29|1067.61
#2005-08-01|1067.96
#2005-08-02|1075.06
#2005-08-03|1076.40
#2005-08-04|1068.08
#2005-08-05|1054.84
#2005-08-08|1048.44
#2005-08-09|1053.69
#2005-08-10|1053.75
#2005-08-11|1060.12
#2005-08-12|1057.14
#2005-08-15|1062.41
#2005-08-16|1058.38
#2005-08-17|1057.00
#2005-08-18|1057.63
#2005-08-19|1058.85
#2005-08-22|1061.51
#2005-08-23|1056.62
#2005-08-24|1047.81
#2005-08-25|1050.25
#2005-08-26|1041.26
#2005-08-29|1045.70
#2005-08-30|1039.39
#2005-08-31|1047.08
#2005-09-01|1051.81
#2005-09-02|1050.26
#2005-09-05| .
#2005-09-06|1062.77
#2005-09-07|1062.94
#2005-09-08|1057.71
#2005-09-09|1064.43
#2005-09-12|1064.96
#2005-09-13|1059.76
#2005-09-14|1055.93
#2005-09-15|1056.70
#2005-09-16|1069.77
#2005-09-19|1061.75
#2005-09-20|1057.35
#2005-09-21|1039.61
#2005-09-22|1043.69
#2005-09-23|1047.83
#2005-09-26|1046.47
#2005-09-27|1046.07
#2005-09-28|1043.25
#2005-09-29|1057.33
#2005-09-30|1057.04
#2005-10-03|1052.86
#2005-10-04|1042.47
#2005-10-05|1036.05
#2005-10-06|1037.02
#2005-10-07|1037.62
#2005-10-10|1031.24
#2005-10-11|1024.67
#2005-10-12|1018.21
#2005-10-13|1020.94
#2005-10-14|1031.83
#2005-10-17|1033.68
#2005-10-18|1027.15
#2005-10-19|1045.54
#2005-10-20|1035.40
#2005-10-21|1041.27
#2005-10-24|1060.28
#2005-10-25|1055.88
#2005-10-26|1058.18
#2005-10-27|1052.99
#2005-10-28|1070.12
#2005-10-31|1076.53
#2005-11-01|1072.08
#2005-11-02|1082.87
#2005-11-03|1080.74
#2005-11-04|1084.02
#2005-11-07|1092.46
#2005-11-08|1088.64
#2005-11-09|1094.23
#2005-11-10|1113.22
#2005-11-11|1118.09
#2005-11-14|1117.80
#2005-11-15|1108.13
#2005-11-16|1103.40
#2005-11-17|1116.37
#2005-11-18|1120.39
#2005-11-21|1124.68
#2005-11-22|1132.22
#2005-11-23|1141.52
#2005-11-24| .
#2005-11-25|1142.77
#2005-11-28|1135.58
#2005-11-29|1136.74
#2005-11-30|1123.74
#2005-12-01|1132.93
#2005-12-02|1133.58
#2005-12-05|1130.02
#2005-12-06|1128.25
#2005-12-07|1119.56
#2005-12-08|1118.57
#2005-12-09|1125.45
#2005-12-12|1122.22
#2005-12-13|1132.08
#2005-12-14|1136.51
#2005-12-15|1130.94
#2005-12-16|1132.68
#2005-12-19|1124.79
#2005-12-20|1126.77
#2005-12-21|1131.05
#2005-12-22|1136.25
#2005-12-23|1138.01
#2005-12-26| .
#2005-12-27|1129.93
#2005-12-28|1128.28
#2005-12-29|1126.14
#2005-12-30|1121.50
#2006-01-02| .
#2006-01-03|1139.26
#2006-01-04|1138.46
#2006-01-05|1140.80
#2006-01-06|1146.63
#2006-01-09|1151.84
#2006-01-10|1153.09
#2006-01-11|1156.35
#2006-01-12|1149.02
#2006-01-13|1148.25
#2006-01-16| .
#2006-01-17|1138.86
#2006-01-18|1135.88
#2006-01-19|1133.81
#2006-01-20|1111.32
#2006-01-23|1116.27
#2006-01-24|1119.69
#2006-01-25|1120.66
#2006-01-26|1135.93
#2006-01-27|1138.03
#2006-01-30|1135.31
#2006-01-31|1131.69
#2006-02-01|1132.46
#2006-02-02|1122.67
#2006-02-03|1117.41
#2006-02-06|1119.58
#2006-02-07|1113.70
#2006-02-08|1120.11
#2006-02-09|1121.95
#2006-02-10|1126.42
#2006-02-13|1123.52
#2006-02-14|1137.02
#2006-02-15|1142.51
#2006-02-16|1149.28
#2006-02-17|1146.57
#2006-02-20| .
#2006-02-21|1143.78
#2006-02-22|1162.00
#2006-02-23|1158.10
#2006-02-24|1160.28
#2006-02-27|1161.92
#2006-02-28|1151.63
#2006-03-01|1156.48
#2006-03-02|1151.15
#2006-03-03|1148.40
#2006-03-06|1147.83
#2006-03-07|1149.16
#2006-03-08|1150.74
#2006-03-09|1145.96
#2006-03-10|1155.09
#2006-03-13|1155.72
#2006-03-14|1167.88
#2006-03-15|1171.56
#2006-03-16|1175.45
#2006-03-17|1178.78
#2006-03-20|1177.77
#2006-03-21|1167.88
#2006-03-22|1175.24
#2006-03-23|1170.42
#2006-03-24|1170.84
#2006-03-27|1169.79
#2006-03-28|1161.43
#2006-03-29|1168.29
#2006-03-30|1162.73
#2006-03-31|1163.66
#2006-04-03|1163.35
#2006-04-04|1172.31
#2006-04-05|1175.36
#2006-04-06|1171.49
#2006-04-07|1160.79
#2006-04-10|1160.61
#2006-04-11|1150.47
#2006-04-12|1151.83
#2006-04-13|1152.71
#2006-04-14| .
#2006-04-17|1151.79
#2006-04-18|1170.56
#2006-04-19|1174.69
#2006-04-20|1176.04
#2006-04-21|1174.82
#2006-04-24|1173.06
#2006-04-25|1166.23
#2006-04-26|1173.24
#2006-04-27|1187.47
#2006-04-28|1198.70
#2006-05-01|1182.47
#2006-05-02|1188.04
#2006-05-03|1186.20
#2006-05-04|1189.84
#2006-05-05|1205.72
#2006-05-08|1202.28
#2006-05-09|1202.88
#2006-05-10|1202.90
#2006-05-11|1184.98
#2006-05-12|1173.46
#2006-05-15|1179.72
#2006-05-16|1179.01
#2006-05-17|1156.22
#2006-05-18|1147.66
#2006-05-19|1151.99
#2006-05-22|1148.51
#2006-05-23|1142.71
#2006-05-24|1143.94
#2006-05-25|1154.76
#2006-05-26|1163.34
#2006-05-29| .
#2006-05-30|1146.69
#2006-05-31|1154.21
#2006-06-01|1168.45
#2006-06-02|1173.38
#2006-06-05|1156.94
#2006-06-06|1153.52
#2006-06-07|1156.76
#2006-06-08|1159.22
#2006-06-09|1157.89
#2006-06-12|1143.98
#2006-06-13|1122.41
#2006-06-14|1115.14
#2006-06-15|1139.71
#2006-06-16|1133.10
#2006-06-19|1126.38
#2006-06-20|1128.28
#2006-06-21|1137.44
#2006-06-22|1132.87
#2006-06-23|1127.29
#2006-06-26|1135.95
#2006-06-27|1126.11
#2006-06-28|1131.14
#2006-06-29|1155.06
#2006-06-30|1152.14
#2006-07-03|1163.59
#2006-07-04| .
#2006-07-05|1154.20
#2006-07-06|1157.47
#2006-07-07|1152.66
#2006-07-10|1158.43
#2006-07-11|1159.55
#2006-07-12|1148.45
#2006-07-13|1132.90
#2006-07-14|1127.47
#2006-07-17|1127.58
#2006-07-18|1130.37
#2006-07-19|1159.33
#2006-07-20|1155.51
#2006-07-21|1147.39
#2006-07-24|1161.71
#2006-07-25|1164.53
#2006-07-26|1165.65
#2006-07-27|1160.22
#2006-07-28|1179.42
#2006-07-31|1176.47
#2006-08-01|1173.50
#2006-08-02|1175.53
#2006-08-03|1179.20
#2006-08-04|1183.57
#2006-08-07|1179.11
#2006-08-08|1172.60
#2006-08-09|1159.61
#2006-08-10|1163.94
#2006-08-11|1160.34
#2006-08-14|1161.29
#2006-08-15|1179.10
#2006-08-16|1186.04
#2006-08-17|1189.32
#2006-08-18|1190.94
#2006-08-21|1187.35
#2006-08-22|1186.60
#2006-08-23|1184.25
#2006-08-24|1185.91
#2006-08-25|1180.44
#2006-08-28|1187.96
#2006-08-29|1185.46
#2006-08-30|1187.36
#2006-08-31|1189.20
#2006-09-01|1191.40
#2006-09-04| .
#2006-09-05|1195.12
#2006-09-06|1190.63
#2006-09-07|1182.48
#2006-09-08|1188.97
#2006-09-11|1191.14
#2006-09-12|1205.07
#2006-09-13|1212.58
#2006-09-14|1213.19
#2006-09-15|1218.66
#2006-09-18|1215.43
#2006-09-19|1216.88
#2006-09-20|1224.92
#2006-09-21|1218.39
#2006-09-22|1217.88
#2006-09-25|1227.59
#2006-09-26|1233.06
#2006-09-27|1230.36
#2006-09-28|1233.53
#2006-09-29|1230.78
#2006-10-02|1227.23
#2006-10-03|1239.16
#2006-10-04|1252.48
#2006-10-05|1254.63
#2006-10-06|1249.52
#2006-10-09|1253.82
#2006-10-10|1254.92
#2006-10-11|1250.35
#2006-10-12|1257.08
#2006-10-13|1260.14
#2006-10-16|1257.30
#2006-10-17|1255.18
#2006-10-18|1257.24
#2006-10-19|1249.54
#2006-10-20|1248.94
#2006-10-23|1256.94
#2006-10-24|1256.36
#2006-10-25|1258.25
#2006-10-26|1270.10
#2006-10-27|1258.09
#2006-10-30|1262.22
#2006-10-31|1261.59
#2006-11-01|1251.51
#2006-11-02|1248.04
#2006-11-03|1245.54
#2006-11-06|1261.22
#2006-11-07|1262.99
#2006-11-08|1265.98
#2006-11-09|1259.55
#2006-11-10|1267.26
#2006-11-13|1269.50
#2006-11-14|1276.82
#2006-11-15|1277.52
#2006-11-16|1284.85
#2006-11-17|1283.10
#2006-11-20|1289.21
#2006-11-21|1290.14
#2006-11-22|1292.02
#2006-11-23| .
#2006-11-24|1289.10
#2006-11-27|1267.53
#2006-11-28|1267.70
#2006-11-29|1275.07
#2006-11-30|1274.39
#2006-12-01|1269.01
#2006-12-04|1283.69
#2006-12-05|1289.39
#2006-12-06|1291.21
#2006-12-07|1285.88
#2006-12-08|1288.93
#2006-12-11|1296.68
#2006-12-12|1296.74
#2006-12-13|1297.21
#2006-12-14|1306.19
#2006-12-15|1312.12
#2006-12-18|1315.94
#2006-12-19|1314.51
#2006-12-20|1315.57
#2006-12-21|1310.39
#2006-12-22|1305.15
#2006-12-25| .
#2006-12-26|1313.60
#2006-12-27|1323.69
#2006-12-28|1320.54
#2006-12-29|1314.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1316.60
#2007-01-04|1315.51
#2007-01-05|1304.63
#2007-01-08|1309.67
#2007-01-09|1310.52
#2007-01-10|1315.16
#2007-01-11|1322.33
#2007-01-12|1325.21
#2007-01-15| .
#2007-01-16|1328.34
#2007-01-17|1326.09
#2007-01-18|1321.30
#2007-01-19|1324.43
#2007-01-22|1322.82
#2007-01-23|1323.46
#2007-01-24|1335.28
#2007-01-25|1319.56
#2007-01-26|1321.36
#2007-01-29|1317.38
#2007-01-30|1324.26
#2007-01-31|1332.45
#2007-02-01|1339.11
#2007-02-02|1341.51
#2007-02-05|1340.70
#2007-02-06|1348.23
#2007-02-07|1354.59
#2007-02-08|1349.64
#2007-02-09|1336.58
#2007-02-12|1330.82
#2007-02-13|1342.06
#2007-02-14|1350.46
#2007-02-15|1351.20
#2007-02-16|1352.87
#2007-02-19| .
#2007-02-20|1359.18
#2007-02-21|1355.20
#2007-02-22|1352.13
#2007-02-23|1339.05
#2007-02-26|1328.94
#2007-02-27|1284.68
#2007-02-28|1291.12
#2007-03-01|1288.64
#2007-03-02|1276.03
#2007-03-05|1255.11
#2007-03-06|1280.66
#2007-03-07|1272.16
#2007-03-08|1284.00
#2007-03-09|1287.08
#2007-03-12|1287.59
#2007-03-13|1249.91
#2007-03-14|1256.27
#2007-03-15|1267.79
#2007-03-16|1259.99
#2007-03-19|1274.53
#2007-03-20|1282.58
#2007-03-21|1310.57
#2007-03-22|1303.72
#2007-03-23|1305.82
#2007-03-26|1301.20
#2007-03-27|1291.63
#2007-03-28|1278.27
#2007-03-29|1284.12
#2007-03-30|1284.47
#2007-04-02|1278.67
#2007-04-03|1292.83
#2007-04-04|1290.37
#2007-04-05|1292.44
#2007-04-06| .
#2007-04-09|1292.26
#2007-04-10|1295.90
#2007-04-11|1285.92
#2007-04-12|1285.98
#2007-04-13|1292.53
#2007-04-16|1314.58
#2007-04-17|1317.66
#2007-04-18|1327.07
#2007-04-19|1323.75
#2007-04-20|1332.12
#2007-04-23|1327.63
#2007-04-24|1322.97
#2007-04-25|1338.51
#2007-04-26|1335.80
#2007-04-27|1334.15
#2007-04-30|1324.47
#2007-05-01|1324.53
#2007-05-02|1332.49
#2007-05-03|1339.64
#2007-05-04|1342.90
#2007-05-07|1346.00
#2007-05-08|1342.05
#2007-05-09|1350.37
#2007-05-10|1332.71
#2007-05-11|1344.78
#2007-05-14|1337.05
#2007-05-15|1332.38
#2007-05-16|1344.17
#2007-05-17|1340.13
#2007-05-18|1343.89
#2007-05-21|1345.40
#2007-05-22|1348.15
#2007-05-23|1344.91
#2007-05-24|1332.35
#2007-05-25|1335.28
#2007-05-28| .
#2007-05-29|1342.79
#2007-05-30|1352.11
#2007-05-31|1349.54
#2007-06-01|1353.55
#2007-06-04|1353.12
#2007-06-05|1343.44
#2007-06-06|1333.90
#2007-06-07|1311.02
#2007-06-08|1325.40
#2007-06-11|1328.07
#2007-06-12|1312.88
#2007-06-13|1333.69
#2007-06-14|1331.89
#2007-06-15|1338.17
#2007-06-18|1335.51
#2007-06-19|1340.14
#2007-06-20|1320.39
#2007-06-21|1322.08
#2007-06-22|1302.10
#2007-06-25|1293.68
#2007-06-26|1290.81
#2007-06-27|1302.46
#2007-06-28|1301.39
#2007-06-29|1292.96
#2007-07-02|1302.61
#2007-07-03|1308.99
#2007-07-04| .
#2007-07-05|1304.47
#2007-07-06|1308.98
#2007-07-09|1305.58
#2007-07-10|1279.49
#2007-07-11|1284.36
#2007-07-12|1309.42
#2007-07-13|1312.65
#2007-07-16|1308.03
#2007-07-17|1307.78
#2007-07-18|1294.35
#2007-07-19|1291.63
#2007-07-20|1269.17
#2007-07-23|1266.77
#2007-07-24|1232.03
#2007-07-25|1241.24
#2007-07-26|1212.56
#2007-07-27|1198.90
#2007-07-30|1211.27
#2007-07-31|1193.44
#2007-08-01|1197.47
#2007-08-02|1200.78
#2007-08-03|1158.43
#2007-08-06|1205.31
#2007-08-07|1213.92
#2007-08-08|1237.96
#2007-08-09|1195.94
#2007-08-10|1194.03
#2007-08-13|1186.83
#2007-08-14|1159.23
#2007-08-15|1148.88
#2007-08-16|1184.71
#2007-08-17|1226.03
#2007-08-20|1219.15
#2007-08-21|1224.94
#2007-08-22|1234.97
#2007-08-23|1230.01
#2007-08-24|1236.78
#2007-08-27|1220.77
#2007-08-28|1183.88
#2007-08-29|1203.74
#2007-08-30|1193.64
#2007-08-31|1210.06
#2007-09-03| .
#2007-09-04|1223.94
#2007-09-05|1201.77
#2007-09-06|1200.24
#2007-09-07|1183.05
#2007-09-10|1180.17
#2007-09-11|1195.07
#2007-09-12|1191.98
#2007-09-13|1209.99
#2007-09-14|1211.36
#2007-09-17|1202.01
#2007-09-18|1250.43
#2007-09-19|1256.26
#2007-09-20|1237.44
#2007-09-21|1240.10
#2007-09-24|1228.15
#2007-09-25|1224.34
#2007-09-26|1230.94
#2007-09-27|1241.45
#2007-09-28|1237.85
#2007-10-01|1261.30
#2007-10-02|1270.87
#2007-10-03|1270.81
#2007-10-04|1273.28
#2007-10-05|1289.89
#2007-10-08|1281.63
#2007-10-09|1291.37
#2007-10-10|1281.28
#2007-10-11|1278.16
#2007-10-12|1278.14
#2007-10-15|1256.60
#2007-10-16|1236.01
#2007-10-17|1237.57
#2007-10-18|1226.46
#2007-10-19|1193.37
#2007-10-22|1204.26
#2007-10-23|1213.07
#2007-10-24|1206.01
#2007-10-25|1199.81
#2007-10-26|1226.07
#2007-10-29|1226.21
#2007-10-30|1221.54
#2007-10-31|1233.56
#2007-11-01|1182.54
#2007-11-02|1165.45
#2007-11-05|1150.80
#2007-11-06|1167.48
#2007-11-07|1118.26
#2007-11-08|1123.85
#2007-11-09|1124.68
#2007-11-12|1126.65
#2007-11-13|1175.90
#2007-11-14|1168.63
#2007-11-15|1138.69
#2007-11-16|1132.44
#2007-11-19|1103.24
#2007-11-20|1096.81
#2007-11-21|1074.68
#2007-11-22| .
#2007-11-23|1102.80
#2007-11-26|1066.89
#2007-11-27|1090.24
#2007-11-28|1137.77
#2007-11-29|1131.50
#2007-11-30|1157.09
#2007-12-03|1148.38
#2007-12-04|1130.90
#2007-12-05|1152.51
#2007-12-06|1179.70
#2007-12-07|1170.20
#2007-12-10|1192.97
#2007-12-11|1141.13
#2007-12-12|1130.60
#2007-12-13|1124.14
#2007-12-14|1104.86
#2007-12-17|1091.71
#2007-12-18|1091.92
#2007-12-19|1093.31
#2007-12-20|1087.68
#2007-12-21|1109.38
#2007-12-24|1127.86
#2007-12-25| .
#2007-12-26|1122.69
#2007-12-27|1098.19
#2007-12-28|1095.54
#2007-12-31|1101.71
#2008-01-01| .
#2008-01-02|1075.83
#2008-01-03|1069.44
#2008-01-04|1039.70
#2008-01-07|1042.84
#2008-01-08|1009.65
#2008-01-09|1022.26
#2008-01-10|1043.99
#2008-01-11|1037.31
#2008-01-14|1044.92
#2008-01-15|1009.40
#2008-01-16|1019.46
#2008-01-17| 979.90
#2008-01-18| 964.93
#2008-01-21| .
#2008-01-22| 987.15
#2008-01-23|1046.39
#2008-01-24|1053.46
#2008-01-25|1031.99
#2008-01-28|1063.72
#2008-01-29|1077.90
#2008-01-30|1065.83
#2008-01-31|1088.54
#2008-02-01|1108.88
#2008-02-04|1084.51
#2008-02-05|1041.40
#2008-02-06|1031.03
#2008-02-07|1045.37
#2008-02-08|1025.56
#2008-02-11|1009.71
#2008-02-12|1022.90
#2008-02-13|1032.21
#2008-02-14|1013.56
#2008-02-15|1020.30
#2008-02-18| .
#2008-02-19|1012.36
#2008-02-20|1025.97
#2008-02-21|1012.50
#2008-02-22|1026.43
#2008-02-25|1038.67
#2008-02-26|1041.88
#2008-02-27|1048.95
#2008-02-28|1020.39
#2008-02-29| 984.31
#2008-03-03| 973.49
#2008-03-04| 967.52
#2008-03-05| 963.53
#2008-03-06| 930.61
#2008-03-07| 932.65
#2008-03-10| 908.53
#2008-03-11| 967.83
#2008-03-12| 949.16
#2008-03-13| 951.99
#2008-03-14| 919.11
#2008-03-17| 906.79
#2008-03-18| 968.59
#2008-03-19| 949.62
#2008-03-20|1007.15
#2008-03-21| .
#2008-03-24|1016.88
#2008-03-25|1016.05
#2008-03-26| 985.78
#2008-03-27| 969.20
#2008-03-28| 954.31
#2008-03-31| 962.13
#2008-04-01|1022.08
#2008-04-02|1015.51
#2008-04-03|1020.53
#2008-04-04|1007.12
#2008-04-07|1015.87
#2008-04-08|1002.24
#2008-04-09| 985.92
#2008-04-10| 984.48
#2008-04-11| 967.72
#2008-04-14| 946.43
#2008-04-15| 955.71
#2008-04-16| 983.54
#2008-04-17| 994.34
#2008-04-18|1009.09
#2008-04-21| 994.83
#2008-04-22| 986.58
#2008-04-23| 981.94
#2008-04-24|1014.08
#2008-04-25|1027.96
#2008-04-28|1028.04
#2008-04-29|1026.43
#2008-04-30|1019.29
#2008-05-01|1055.53
#2008-05-02|1057.30
#2008-05-05|1044.88
#2008-05-06|1051.86
#2008-05-07|1018.09
#2008-05-08|1009.01
#2008-05-09| 998.80
#2008-05-12|1013.56
#2008-05-13|1002.91
#2008-05-14|1009.96
#2008-05-15|1019.65
#2008-05-16|1008.02
#2008-05-19|1004.67
#2008-05-20| 985.60
#2008-05-21| 962.39
#2008-05-22| 970.23
#2008-05-23| 955.86
#2008-05-26| .
#2008-05-27| 966.56
#2008-05-28| 962.71
#2008-05-29| 979.24
#2008-05-30| 975.01
#2008-06-02| 959.32
#2008-06-03| 956.14
#2008-06-04| 948.21
#2008-06-05| 965.00
#2008-06-06| 922.44
#2008-06-09| 904.70
#2008-06-10| 912.56
#2008-06-11| 886.46
#2008-06-12| 901.39
#2008-06-13| 917.49
#2008-06-16| 925.38
#2008-06-17| 902.53
#2008-06-18| 892.14
#2008-06-19| 898.97
#2008-06-20| 878.65
#2008-06-23| 858.57
#2008-06-24| 868.66
#2008-06-25| 871.78
#2008-06-26| 838.10
#2008-06-27| 828.32
#2008-06-30| 814.40
#2008-07-01| 820.31
#2008-07-02| 807.76
#2008-07-03| 804.04
#2008-07-04| .
#2008-07-07| 784.23
#2008-07-08| 825.25
#2008-07-09| 787.37
#2008-07-10| 784.61
#2008-07-11| 769.81
#2008-07-14| 736.64
#2008-07-15| 718.70
#2008-07-16| 793.11
#2008-07-17| 837.06
#2008-07-18| 843.43
#2008-07-21| 836.47
#2008-07-22| 885.09
#2008-07-23| 900.02
#2008-07-24| 846.02
#2008-07-25| 843.01
#2008-07-28| 810.59
#2008-07-29| 863.25
#2008-07-30| 877.96
#2008-07-31| 868.14
#2008-08-01| 873.39
#2008-08-04| 862.63
#2008-08-05| 900.55
#2008-08-06| 893.84
#2008-08-07| 857.04
#2008-08-08| 885.99
#2008-08-11| 902.83
#2008-08-12| 863.01
#2008-08-13| 840.46
#2008-08-14| 860.02
#2008-08-15| 869.81
#2008-08-18| 843.68
#2008-08-19| 821.98
#2008-08-20| 833.56
#2008-08-21| 825.10
#2008-08-22| 848.35
#2008-08-25| 824.53
#2008-08-26| 829.37
#2008-08-27| 840.93
#2008-08-28| 873.64
#2008-08-29| 868.93
#2008-09-01| .
#2008-09-02| 883.41
#2008-09-03| 893.12
#2008-09-04| 856.74
#2008-09-05| 878.53
#2008-09-08| 921.06
#2008-09-09| 869.61
#2008-09-10| 866.85
#2008-09-11| 879.50
#2008-09-12| 874.71
#2008-09-15| 799.36
#2008-09-16| 844.46
#2008-09-17| 779.36
#2008-09-18| 858.35
#2008-09-19| 946.53
#2008-09-22| 864.39
#2008-09-23| 852.78
#2008-09-24| 844.98
#2008-09-25| 863.23
#2008-09-26| 885.94
#2008-09-29| 765.95
#2008-09-30| 845.91
#2008-10-01| 860.50
#2008-10-02| 824.98
#2008-10-03| 797.18
#2008-10-06| 765.84
#2008-10-07| 689.92
#2008-10-08| 669.16
#2008-10-09| 597.82
#2008-10-10| 633.57
#2008-10-13| 694.65
#2008-10-14| 724.14
#2008-10-15| 659.21
#2008-10-16| 670.84
#2008-10-17| 662.62
#2008-10-20| 679.95
#2008-10-21| 667.11
#2008-10-22| 624.80
#2008-10-23| 618.29
#2008-10-24| 598.19
#2008-10-27| 572.14
#2008-10-28| 636.30
#2008-10-29| 625.15
#2008-10-30| 634.15
#2008-10-31| 665.99
#2008-11-03| 665.97
#2008-11-04| 698.59
#2008-11-05| 644.19
#2008-11-06| 604.52
#2008-11-07| 618.31
#2008-11-10| 591.73
#2008-11-11| 579.48
#2008-11-12| 544.29
#2008-11-13| 581.70
#2008-11-14| 552.89
#2008-11-17| 523.64
#2008-11-18| 521.35
#2008-11-19| 463.29
#2008-11-20| 419.51
#2008-11-21| 440.28
#2008-11-24| 505.47
#2008-11-25| 520.70
#2008-11-26| 545.33
#2008-11-27| .
#2008-11-28| 559.59
#2008-12-01| 473.94
#2008-12-02| 508.50
#2008-12-03| 533.49
#2008-12-04| 522.01
#2008-12-05| 563.48
#2008-12-08| 596.90
#2008-12-09| 569.88
#2008-12-10| 568.36
#2008-12-11| 523.87
#2008-12-12| 535.38
#2008-12-15| 516.74
#2008-12-16| 569.51
#2008-12-17| 563.48
#2008-12-18| 547.78
#2008-12-19| 551.09
#2008-12-22| 532.50
#2008-12-23| 525.17
#2008-12-24| 531.20
#2008-12-25| .
#2008-12-26| 532.15
#2008-12-29| 525.73
#2008-12-30| 544.13
#2008-12-31| 560.55
#2009-01-01| .
#2009-01-02| 567.98
#2009-01-05| 557.59
#2009-01-06| 567.42
#2009-01-07| 539.95
#2009-01-08| 540.76
#2009-01-09| 522.68
#2009-01-12| 497.68
#2009-01-13| 505.96
#2009-01-14| 479.83
#2009-01-15| 463.24
#2009-01-16| 456.85
#2009-01-19| .
#2009-01-20| 394.09
#2009-01-21| 439.06
#2009-01-22| 417.67
#2009-01-23| 427.66
#2009-01-26| 420.12
#2009-01-27| 433.13
#2009-01-28| 479.19
#2009-01-29| 442.99
#2009-01-30| 434.54
#2009-02-02| 436.21
#2009-02-03| 429.10
#2009-02-04| 425.43
#2009-02-05| 429.79
#2009-02-06| 458.66
#2009-02-09| 463.00
#2009-02-10| 420.99
#2009-02-11| 439.02
#2009-02-12| 435.03
#2009-02-13| 419.14
#2009-02-16| .
#2009-02-17| 384.94
#2009-02-18| 382.77
#2009-02-19| 365.60
#2009-02-20| 361.88
#2009-02-23| 349.50
#2009-02-24| 384.84
#2009-02-25| 382.26
#2009-02-26| 385.05
#2009-02-27| 364.71
#2009-03-02| 342.42
#2009-03-03| 337.21
#2009-03-04| 336.85
#2009-03-05| 308.05
#2009-03-06| 305.29
#2009-03-09| 309.13
#2009-03-10| 353.09
#2009-03-11| 358.28
#2009-03-12| 387.95
#2009-03-13| 388.31
#2009-03-16| 379.26
#2009-03-17| 401.72
#2009-03-18| 433.79
#2009-03-19| 405.93
#2009-03-20| 389.04
#2009-03-23| 447.82
#2009-03-24| 424.34
#2009-03-25| 437.17
#2009-03-26| 444.17
#2009-03-27| 429.71
#2009-03-30| 396.04
#2009-03-31| 418.64
#2009-04-01| 426.66
#2009-04-02| 439.05
#2009-04-03| 456.49
#2009-04-06| 445.28
#2009-04-07| 431.01
#2009-04-08| 434.74
#2009-04-09| 489.66
#2009-04-10| .
#2009-04-13| 508.29
#2009-04-14| 473.45
#2009-04-15| 495.41
#2009-04-16| 498.23
#2009-04-17| 502.25
#2009-04-20| 453.00
#2009-04-21| 485.95
#2009-04-22| 468.19
#2009-04-23| 485.72
#2009-04-24| 497.22
#2009-04-27| 484.42
#2009-04-28| 477.97
#2009-04-29| 499.99
#2009-04-30| 496.56
#2009-05-01| 488.74
#2009-05-04| 530.03
#2009-05-05| 523.59
#2009-05-06| 555.83
#2009-05-07| 538.04
#2009-05-08| 575.95
#2009-05-11| 540.01
#2009-05-12| 532.28
#2009-05-13| 508.60
#2009-05-14| 525.72
#2009-05-15| 514.54
#2009-05-18| 546.59
#2009-05-19| 533.30
#2009-05-20| 522.86
#2009-05-21| 523.52
#2009-05-22| 517.97
#2009-05-25| .
#2009-05-26| 538.08
#2009-05-27| 518.76
#2009-05-28| 533.73
#2009-05-29| 542.96
#2009-06-01| 546.49
#2009-06-02| 541.89
#2009-06-03| 534.61
#2009-06-04| 551.54
#2009-06-05| 544.86
#2009-06-08| 549.91
#2009-06-09| 553.09
#2009-06-10| 545.95
#2009-06-11| 549.09
#2009-06-12| 550.62
#2009-06-15| 536.42
#2009-06-16| 528.39
#2009-06-17| 517.37
#2009-06-18| 527.19
#2009-06-19| 534.26
#2009-06-22| 507.15
#2009-06-23| 513.90
#2009-06-24| 519.32
#2009-06-25| 527.39
#2009-06-26| 529.96
#2009-06-29| 536.46
#2009-06-30| 532.29
#2009-07-01| 531.15
#2009-07-02| 511.55
#2009-07-03| .
#2009-07-06| 515.32
#2009-07-07| 505.52
#2009-07-08| 498.66
#2009-07-09| 503.73
#2009-07-10| 497.96
#2009-07-13| 527.36
#2009-07-14| 526.30
#2009-07-15| 545.79
#2009-07-16| 545.34
#2009-07-17| 541.64
#2009-07-20| 546.23
#2009-07-21| 542.93
#2009-07-22| 543.08
#2009-07-23| 558.16
#2009-07-24| 557.45
#2009-07-27| 564.60
#2009-07-28| 562.97
#2009-07-29| 561.44
#2009-07-30| 574.47
#2009-07-31| 578.67
#2009-08-03| 593.80
#2009-08-04| 604.93
#2009-08-05| 622.94
#2009-08-06| 619.12
#2009-08-07| 634.69
#2009-08-10| 628.35
#2009-08-11| 608.65
#2009-08-12| 619.22
#2009-08-13| 629.40
#2009-08-14| 625.88
#2009-08-17| 601.18
#2009-08-18| 611.59
#2009-08-19| 611.24
#2009-08-20| 624.44
#2009-08-21| 636.74
#2009-08-24| 630.83
#2009-08-25| 637.63
#2009-08-26| 636.78
#2009-08-27| 641.10
#2009-08-28| 641.57
#2009-08-31| 639.86
#2009-09-01| 611.06
#2009-09-02| 605.22
#2009-09-03| 617.25
#2009-09-04| 621.33
#2009-09-07| .
#2009-09-08| 625.46
#2009-09-09| 634.01
#2009-09-10| 638.87
#2009-09-11| 634.78
#2009-09-14| 642.89
#2009-09-15| 645.00
#2009-09-16| 665.58
#2009-09-17| 662.39
#2009-09-18| 662.13
#2009-09-21| 655.75
#2009-09-22| 668.85
#2009-09-23| 656.43
#2009-09-24| 645.69
#2009-09-25| 639.07
#2009-09-28| 659.14
#2009-09-29| 656.03
#2009-09-30| 652.14
#2009-10-01| 627.37
#2009-10-02| 626.13
#2009-10-05| 643.76
#2009-10-06| 650.67
#2009-10-07| 656.70
#2009-10-08| 658.71
#2009-10-09| 663.54
#2009-10-12| 668.45
#2009-10-13| 662.26
#2009-10-14| 682.86
#2009-10-15| 679.27
#2009-10-16| 663.55
#2009-10-19| 667.10
#2009-10-20| 662.29
#2009-10-21| 651.21
#2009-10-22| 668.30
#2009-10-23| 658.78
#2009-10-26| 644.15
#2009-10-27| 640.35
#2009-10-28| 622.27
#2009-10-29| 645.61
#2009-10-30| 619.05
#2009-11-02| 623.48
#2009-11-03| 626.60
#2009-11-04| 619.28
#2009-11-05| 633.27
#2009-11-06| 631.57
#2009-11-09| 652.21
#2009-11-10| 649.15
#2009-11-11| 656.79
#2009-11-12| 646.23
#2009-11-13| 645.58
#2009-11-16| 652.83
#2009-11-17| 653.11
#2009-11-18| 657.99
#2009-11-19| 646.90
#2009-11-20| 643.03
#2009-11-23| 650.96
#2009-11-24| 646.49
#2009-11-25| 645.48
#2009-11-26| .
#2009-11-27| 629.13
#2009-11-30| 643.85
#2009-12-01| 645.19
#2009-12-02| 644.84
#2009-12-03| 632.50
#2009-12-04| 642.91
#2009-12-07| 634.25
#2009-12-08| 629.63
#2009-12-09| 631.68
#2009-12-10| 631.20
#2009-12-11| 635.16
#2009-12-14| 639.79
#2009-12-15| 630.73
#2009-12-16| 634.70
#2009-12-17| 625.08
#2009-12-18| 633.44
#2009-12-21| 640.38
#2009-12-22| 642.65
#2009-12-23| 641.14
#2009-12-24| 645.84
#2009-12-25| .
#2009-12-28| 644.24
#2009-12-29| 642.12
#2009-12-30| 642.59
#2009-12-31| 639.85
#2010-01-01| .
#2010-01-04| 650.38
#2010-01-05| 658.60
#2010-01-06| 660.34
#2010-01-07| 672.11
#2010-01-08| 669.51
#2010-01-11| 669.68
#2010-01-12| 660.27
#2010-01-13| 667.88
#2010-01-14| 671.40
#2010-01-15| 659.48
#2010-01-18| .
#2010-01-19| 667.67
#2010-01-20| 668.19
#2010-01-21| 653.82
#2010-01-22| 633.82
#2010-01-25| 635.92
#2010-01-26| 626.33
#2010-01-27| 640.81
#2010-01-28| 638.78
#2010-01-29| 636.16
#2010-02-01| 644.42
#2010-02-02| 650.64
#2010-02-03| 642.09
#2010-02-04| 617.05
#2010-02-05| 623.92
#2010-02-08| 612.73
#2010-02-09| 618.23
#2010-02-10| 622.54
#2010-02-11| 625.42
#2010-02-12| 624.59
#2010-02-15| .
#2010-02-16| 639.16
#2010-02-17| 641.30
#2010-02-18| 644.77
#2010-02-19| 648.25
#2010-02-22| 654.91
#2010-02-23| 644.30
#2010-02-24| 654.56
#2010-02-25| 652.66
#2010-02-26| 656.64
#2010-03-01| 659.75
#2010-03-02| 661.72
#2010-03-03| 661.84
#2010-03-04| 667.30
#2010-03-05| 680.20
#2010-03-08| 681.67
#2010-03-09| 682.69
#2010-03-10| 689.22
#2010-03-11| 694.64
#2010-03-12| 692.81
#2010-03-15| 692.51
#2010-03-16| 700.86
#2010-03-17| 708.50
#2010-03-18| 705.67
#2010-03-19| 700.57
#2010-03-22| 704.44
#2010-03-23| 709.13
#2010-03-24| 709.85
#2010-03-25| 712.25
#2010-03-26| 712.48
#2010-03-29| 714.19
#2010-03-30| 709.80
#2010-03-31| 710.53
#2010-04-01| 716.51
#2010-04-02| .
#2010-04-05| 723.43
#2010-04-06| 730.67
#2010-04-07| 726.33
#2010-04-08| 731.53
#2010-04-09| 735.59
#2010-04-12| 737.99
#2010-04-13| 738.87
#2010-04-14| 756.31
#2010-04-15| 752.25
#2010-04-16| 727.00
#2010-04-19| 733.39
#2010-04-20| 742.56
#2010-04-21| 739.85
#2010-04-22| 744.79
#2010-04-23| 748.70
#2010-04-26| 737.28
#2010-04-27| 713.92
#2010-04-28| 721.96
#2010-04-29| 738.19
#2010-04-30| 720.76
#2010-05-03| 732.93
#2010-05-04| 713.65
#2010-05-05| 709.08
#2010-05-06| 680.90
#2010-05-07| 671.64
#2010-05-10| 707.98
#2010-05-11| 704.60
#2010-05-12| 713.24
#2010-05-13| 702.75
#2010-05-14| 682.42
#2010-05-17| 681.92
#2010-05-18| 663.67
#2010-05-19| 664.32
#2010-05-20| 634.33
#2010-05-21| 654.85
#2010-05-24| 637.86
#2010-05-25| 641.76
#2010-05-26| 638.49
#2010-05-27| 666.00
#2010-05-28| 652.76
#2010-05-31| .
#2010-06-01| 639.36
#2010-06-02| 657.52
#2010-06-03| 655.03
#2010-06-04| 629.27
#2010-06-07| 618.60
#2010-06-08| 630.09
#2010-06-09| 624.80
#2010-06-10| 645.74
#2010-06-11| 648.24
#2010-06-14| 644.51
#2010-06-15| 660.79
#2010-06-16| 660.74
#2010-06-17| 660.33
#2010-06-18| 663.20
#2010-06-21| 661.94
#2010-06-22| 651.94
#2010-06-23| 649.75
#2010-06-24| 636.94
#2010-06-25| 652.81
#2010-06-28| 647.12
#2010-06-29| 622.63
#2010-06-30| 616.14
#2010-07-01| 612.26
#2010-07-02| 606.29
#2010-07-05| .
#2010-07-06| 608.22
#2010-07-07| 634.29
#2010-07-08| 638.59
#2010-07-09| 649.43
#2010-07-12| 648.80
#2010-07-13| 664.06
#2010-07-14| 658.44
#2010-07-15| 657.16
#2010-07-16| 629.43
#2010-07-19| 629.74
#2010-07-20| 637.81
#2010-07-21| 626.29
#2010-07-22| 645.59
#2010-07-23| 651.08
#2010-07-26| 661.27
#2010-07-27| 661.90
#2010-07-28| 655.28
#2010-07-29| 655.55
#2010-07-30| 655.82
#2010-08-02| 670.63
#2010-08-03| 664.08
#2010-08-04| 666.11
#2010-08-05| 662.96
#2010-08-06| 659.02
#2010-08-09| 664.42
#2010-08-10| 658.14
#2010-08-11| 635.81
#2010-08-12| 631.90
#2010-08-13| 629.65
#2010-08-16| 628.99
#2010-08-17| 634.54
#2010-08-18| 636.55
#2010-08-19| 622.00
#2010-08-20| 620.14
#2010-08-23| 616.67
#2010-08-24| 607.47
#2010-08-25| 609.75
#2010-08-26| 604.39
#2010-08-27| 617.72
#2010-08-30| 604.71
#2010-08-31| 609.34
#2010-09-01| 631.20
#2010-09-02| 636.99
#2010-09-03| 649.44
#2010-09-06| .
#2010-09-07| 635.08
#2010-09-08| 639.84
#2010-09-09| 645.13
#2010-09-10| 646.64
#2010-09-13| 658.58
#2010-09-14| 654.30
#2010-09-15| 657.85
#2010-09-16| 655.26
#2010-09-17| 653.32
#2010-09-20| 666.37
#2010-09-21| 659.64
#2010-09-22| 650.55
#2010-09-23| 639.37
#2010-09-24| 656.32
#2010-09-27| 649.88
#2010-09-28| 652.03
#2010-09-29| 648.07
#2010-09-30| 647.92
#2010-10-01| 653.15
#2010-10-04| 649.09
#2010-10-05| 663.37
#2010-10-06| 662.33
#2010-10-07| 659.65
#2010-10-08| 660.74
#2010-10-11| 660.20
#2010-10-12| 667.46
#2010-10-13| 669.06
#2010-10-14| 659.13
#2010-10-15| 649.90
#2010-10-18| 663.35
#2010-10-19| 654.60
#2010-10-20| 662.26
#2010-10-21| 661.03
#2010-10-22| 661.57
#2010-10-25| 659.82
#2010-10-26| 660.11
#2010-10-27| 660.18
#2010-10-28| 658.56
#2010-10-29| 657.93
#2010-11-01| 657.94
#2010-11-02| 660.56
#2010-11-03| 666.08
#2010-11-04| 687.20
#2010-11-05| 699.76
#2010-11-08| 694.16
#2010-11-09| 679.71
#2010-11-10| 688.27
#2010-11-11| 682.57
#2010-11-12| 672.09
#2010-11-15| 674.00
#2010-11-16| 661.08
#2010-11-17| 658.47
#2010-11-18| 667.48
#2010-11-19| 667.01
#2010-11-22| 658.91
#2010-11-23| 648.95
#2010-11-24| 659.70
#2010-11-25| .
#2010-11-26| 652.95
#2010-11-29| 655.87
#2010-11-30| 651.29
#2010-12-01| 664.10
#2010-12-02| 680.06
#2010-12-03| 681.90
#2010-12-06| 680.86
#2010-12-07| 680.02
#2010-12-08| 690.30
#2010-12-09| 697.54
#2010-12-10| 703.73
#2010-12-13| 703.29
#2010-12-14| 697.41
#2010-12-15| 690.93
#2010-12-16| 689.98
#2010-12-17| 691.58
#2010-12-20| 694.44
#2010-12-21| 704.80
#2010-12-22| 712.04
#2010-12-23| 707.15
#2010-12-24| .
#2010-12-27| 713.76
#2010-12-28| 713.85
#2010-12-29| 712.33
#2010-12-30| 710.17
#2010-12-31| 711.29
#2011-01-03| 725.21
#2011-01-04| 722.36
#2011-01-05| 731.32
#2011-01-06| 727.75
#2011-01-07| 722.02
#2011-01-10| 719.58
#2011-01-11| 722.76
#2011-01-12| 732.94
#2011-01-13| 730.00
#2011-01-14| 740.47
#2011-01-17| .
#2011-01-18| 736.91
#2011-01-19| 721.00
#2011-01-20| 722.63
#2011-01-21| 727.01
#2011-01-24| 727.93
#2011-01-25| 727.43
#2011-01-26| 726.69
#2011-01-27| 732.54
#2011-01-28| 718.99
#2011-01-31| 725.29
#2011-02-01| 739.30
#2011-02-02| 734.60
#2011-02-03| 735.13
#2011-02-04| 735.00
#2011-02-07| 746.20
#2011-02-08| 750.71
#2011-02-09| 745.44
#2011-02-10| 746.41
#2011-02-11| 755.68
#2011-02-14| 756.53
#2011-02-15| 754.88
#2011-02-16| 759.02
#2011-02-17| 758.60
#2011-02-18| 760.06
#2011-02-21| .
#2011-02-22| 738.56
#2011-02-23| 734.34
#2011-02-24| 733.23
#2011-02-25| 743.82
#2011-02-28| 746.87
#2011-03-01| 731.77
#2011-03-02| 727.95
#2011-03-03| 743.16
#2011-03-04| 733.82
#2011-03-07| 728.81
#2011-03-08| 742.98
#2011-03-09| 741.71
#2011-03-10| 726.80
#2011-03-11| 732.33
#2011-03-14| 725.35
#2011-03-15| 716.91
#2011-03-16| 704.53
#2011-03-17| 713.03
#2011-03-18| 720.11
#2011-03-21| 726.21
#2011-03-22| 722.44
#2011-03-23| 720.44
#2011-03-24| 724.06
#2011-03-25| 725.71
#2011-03-28| 724.19
#2011-03-29| 725.43
#2011-03-30| 732.10
#2011-03-31| 729.83
#2011-04-01| 735.54
#2011-04-04| 735.76
#2011-04-05| 735.12
#2011-04-06| 742.57
#2011-04-07| 738.73
#2011-04-08| 732.76
#2011-04-11| 732.61
#2011-04-12| 729.47
#2011-04-13| 725.17
#2011-04-14| 720.86
#2011-04-15| 722.13
#2011-04-18| 712.67
#2011-04-19| 715.10
#2011-04-20| 718.23
#2011-04-21| 722.37
#2011-04-22| .
#2011-04-25| 721.70
#2011-04-26| 726.28
#2011-04-27| 730.26
#2011-04-28| 735.66
#2011-04-29| 734.31
#2011-05-02| 732.05
#2011-05-03| 734.13
#2011-05-04| 727.77
#2011-05-05| 720.13
#2011-05-06| 721.98
#2011-05-09| 721.71
#2011-05-10| 728.57
#2011-05-11| 719.08
#2011-05-12| 719.33
#2011-05-13| 709.59
#2011-05-16| 708.77
#2011-05-17| 712.75
#2011-05-18| 716.58
#2011-05-19| 717.23
#2011-05-20| 707.44
#2011-05-23| 698.29
#2011-05-24| 697.34
#2011-05-25| 698.40
#2011-05-26| 702.40
#2011-05-27| 707.86
#2011-05-30| .
#2011-05-31| 715.21
#2011-06-01| 691.48
#2011-06-02| 692.68
#2011-06-03| 687.75
#2011-06-06| 675.26
#2011-06-07| 674.89
#2011-06-08| 668.44
#2011-06-09| 674.70
#2011-06-10| 668.35
#2011-06-13| 674.38
#2011-06-14| 679.11
#2011-06-15| 665.27
#2011-06-16| 668.87
#2011-06-17| 674.10
#2011-06-20| 674.67
#2011-06-21| 683.20
#2011-06-22| 678.84
#2011-06-23| 672.30
#2011-06-24| 667.66
#2011-06-27| 674.33
#2011-06-28| 677.43
#2011-06-29| 693.20
#2011-06-30| 694.78
#2011-07-01| 707.22
#2011-07-04| .
#2011-07-05| 702.31
#2011-07-06| 699.71
#2011-07-07| 710.14
#2011-07-08| 701.87
#2011-07-11| 683.25
#2011-07-12| 681.69
#2011-07-13| 682.68
#2011-07-14| 676.95
#2011-07-15| 676.24
#2011-07-18| 667.76
#2011-07-19| 676.90
#2011-07-20| 683.16
#2011-07-21| 697.32
#2011-07-22| 696.10
#2011-07-25| 690.38
#2011-07-26| 689.44
#2011-07-27| 672.81
#2011-07-28| 672.96
#2011-07-29| 670.84
#2011-08-01| 668.99
#2011-08-02| 650.66
#2011-08-03| 655.49
#2011-08-04| 622.74
#2011-08-05| 612.36
#2011-08-08| 553.64
#2011-08-09| 598.82
#2011-08-10| 560.53
#2011-08-11| 594.55
#2011-08-12| 588.09
#2011-08-15| 606.53
#2011-08-16| 596.46
#2011-08-17| 598.79
#2011-08-18| 569.46
#2011-08-19| 558.88
#2011-08-22| 553.81
#2011-08-23| 571.60
#2011-08-24| 586.09
#2011-08-25| 581.17
#2011-08-26| 587.77
#2011-08-29| 610.80
#2011-08-30| 607.49
#2011-08-31| 613.90
#2011-09-01| 600.16
#2011-09-02| 577.75
#2011-09-05| .
#2011-09-06| 569.18
#2011-09-07| 595.00
#2011-09-08| 582.78
#2011-09-09| 565.17
#2011-09-12| 571.48
#2011-09-13| 575.13
#2011-09-14| 582.41
#2011-09-15| 595.99
#2011-09-16| 596.84
#2011-09-19| 581.89
#2011-09-20| 580.94
#2011-09-21| 553.78
#2011-09-22| 538.19
#2011-09-23| 544.46
#2011-09-26| 565.01
#2011-09-27| 567.73
#2011-09-28| 551.38
#2011-09-29| 565.33
#2011-09-30| 546.65
#2011-10-03| 522.87
#2011-10-04| 543.29
#2011-10-05| 548.47
#2011-10-06| 564.96
#2011-10-07| 545.65
#2011-10-10| 572.64
#2011-10-11| 571.26
#2011-10-12| 584.88
#2011-10-13| 573.77
#2011-10-14| 581.94
#2011-10-17| 563.68
#2011-10-18| 589.32
#2011-10-19| 578.97
#2011-10-20| 588.24
#2011-10-21| 602.21
#2011-10-24| 615.23
#2011-10-25| 597.08
#2011-10-26| 607.76
#2011-10-27| 642.59
#2011-10-28| 641.21
#2011-10-31| 619.18
#2011-11-01| 591.92
#2011-11-02| 608.42
#2011-11-03| 619.36
#2011-11-04| 611.71
#2011-11-07| 614.50
#2011-11-08| 625.34
#2011-11-09| 593.94
#2011-11-10| 596.93
#2011-11-11| 609.98
#2011-11-14| 598.12
#2011-11-15| 601.32
#2011-11-16| 587.46
#2011-11-17| 576.29
#2011-11-18| 579.08
#2011-11-21| 565.57
#2011-11-22| 561.31
#2011-11-23| 545.86
#2011-11-24| .
#2011-11-25| 548.25
#2011-11-28| 564.02
#2011-11-29| 560.85
#2011-11-30| 595.09
#2011-12-01| 590.04
#2011-12-02| 596.61
#2011-12-05| 607.27
#2011-12-06| 606.41
#2011-12-07| 613.14
#2011-12-08| 592.73
#2011-12-09| 605.61
#2011-12-12| 591.59
#2011-12-13| 583.77
#2011-12-14| 581.89
#2011-12-15| 582.68
#2011-12-16| 586.33
#2011-12-19| 574.64
#2011-12-20| 595.46
#2011-12-21| 598.31
#2011-12-22| 608.59
#2011-12-23| 613.24
#2011-12-26| .
#2011-12-27| 609.80
#2011-12-28| 600.42
#2011-12-29| 609.49
#2011-12-30| 605.60
#2012-01-02| .
#2012-01-03| 619.82
#2012-01-04| 615.60
#2012-01-05| 623.24
#2012-01-06| 619.70
#2012-01-09| 622.33
#2012-01-10| 633.18
#2012-01-11| 638.06
#2012-01-12| 640.46
#2012-01-13| 635.88
#2012-01-16| .
#2012-01-17| 632.56
#2012-01-18| 642.13
#2012-01-19| 647.19
#2012-01-20| 650.59
#2012-01-23| 651.66
#2012-01-24| 650.88
#2012-01-25| 653.34
#2012-01-26| 648.93
#2012-01-27| 650.88
#2012-01-30| 644.74
#2012-01-31| 647.45
#2012-02-01| 657.44
#2012-02-02| 661.55
#2012-02-03| 677.68
#2012-02-06| 674.91
#2012-02-07| 674.35
#2012-02-08| 678.17
#2012-02-09| 676.68
#2012-02-10| 670.91
#2012-02-13| 676.63
#2012-02-14| 670.40
#2012-02-15| 666.94
#2012-02-16| 676.55
#2012-02-17| 680.51
#2012-02-20| .
#2012-02-21| 679.06
#2012-02-22| 671.80
#2012-02-23| 678.13
#2012-02-24| 676.64
#2012-02-27| 681.63
#2012-02-28| 682.47
#2012-02-29| 679.20
#2012-03-01| 686.69
#2012-03-02| 683.28
#2012-03-05| 681.70
#2012-03-06| 666.32
#2012-03-07| 674.32
#2012-03-08| 680.28
#2012-03-09| 685.33
#2012-03-12| 683.93
#2012-03-13| 707.94
#2012-03-14| 707.37
#2012-03-15| 718.60
#2012-03-16| 720.27
#2012-03-19| 724.41
#2012-03-20| 725.73
#2012-03-21| 722.71
#2012-03-22| 713.72
#2012-03-23| 720.04
#2012-03-26| 731.16
#2012-03-27| 724.79
#2012-03-28| 726.46
#2012-03-29| 719.77
#2012-03-30| 722.62
#2012-04-02| 728.25
#2012-04-03| 725.05
#2012-04-04| 714.16
#2012-04-05| 713.04
#2012-04-06| .
#2012-04-09| 702.53
#2012-04-10| 687.57
#2012-04-11| 697.71
#2012-04-12| 710.66
#2012-04-13| 695.63
#2012-04-16| 701.01
#2012-04-17| 710.50
#2012-04-18| 704.71
#2012-04-19| 701.84
#2012-04-20| 699.76
#2012-04-23| 693.85
#2012-04-24| 701.17
#2012-04-25| 708.49
#2012-04-26| 714.37
#2012-04-27| 714.96
#2012-04-30| 710.88
#2012-05-01| 718.06
#2012-05-02| 711.91
#2012-05-03| 705.49
#2012-05-04| 695.79
#2012-05-07| 699.76
#2012-05-08| 695.65
#2012-05-09| 688.28
#2012-05-10| 691.53
#2012-05-11| 685.00
#2012-05-14| 671.90
#2012-05-15| 668.43
#2012-05-16| 660.08
#2012-05-17| 646.09
#2012-05-18| 639.19
#2012-05-21| 646.66
#2012-05-22| 651.38
#2012-05-23| 653.85
#2012-05-24| 655.00
#2012-05-25| 652.35
#2012-05-28| .
#2012-05-29| 661.00
#2012-05-30| 646.91
#2012-05-31| 650.25
#2012-06-01| 628.17
#2012-06-04| 623.24
#2012-06-05| 632.99
#2012-06-06| 650.38
#2012-06-07| 648.70
#2012-06-08| 655.88
#2012-06-11| 644.03
#2012-06-12| 653.73
#2012-06-13| 649.91
#2012-06-14| 658.11
#2012-06-15| 666.38
#2012-06-18| 664.18
#2012-06-19| 674.22
#2012-06-20| 675.68
#2012-06-21| 660.94
#2012-06-22| 667.20
#2012-06-25| 654.43
#2012-06-26| 658.20
#2012-06-27| 665.09
#2012-06-28| 664.51
#2012-06-29| 681.07
#2012-07-02| 685.66
#2012-07-03| 688.75
#2012-07-04| .
#2012-07-05| 680.58
#2012-07-06| 676.24
#2012-07-09| 674.15
#2012-07-10| 669.14
#2012-07-11| 673.07
#2012-07-12| 667.82
#2012-07-13| 684.24
#2012-07-16| 683.25
#2012-07-17| 688.41
#2012-07-18| 684.97
#2012-07-19| 679.48
#2012-07-20| 670.32
#2012-07-23| 665.44
#2012-07-24| 662.89
#2012-07-25| 664.75
#2012-07-26| 674.66
#2012-07-27| 686.84
#2012-07-30| 685.45
#2012-07-31| 682.62
#2012-08-01| 679.13
#2012-08-02| 674.00
#2012-08-03| 688.89
#2012-08-06| 689.27
#2012-08-07| 692.23
#2012-08-08| 691.75
#2012-08-09| 690.94
#2012-08-10| 691.40
#2012-08-13| 691.26
#2012-08-14| 691.37
#2012-08-15| 693.37
#2012-08-16| 697.57
#2012-08-17| 699.38
#2012-08-20| 700.70
#2012-08-21| 701.94
#2012-08-22| 700.87
#2012-08-23| 695.07
#2012-08-24| 699.05
#2012-08-27| 698.88
#2012-08-28| 698.39
#2012-08-29| 699.96
#2012-08-30| 696.06
#2012-08-31| 699.89
#2012-09-03| .
#2012-09-04| 701.67
#2012-09-05| 701.22
#2012-09-06| 716.45
#2012-09-07| 722.93
#2012-09-10| 717.31
#2012-09-11| 723.01
#2012-09-12| 726.49
#2012-09-13| 742.92
#2012-09-14| 748.87
#2012-09-17| 741.45
#2012-09-18| 738.25
#2012-09-19| 737.61
#2012-09-20| 733.27
#2012-09-21| 732.08
#2012-09-24| 731.58
#2012-09-25| 721.38
#2012-09-26| 716.24
#2012-09-27| 722.83
#2012-09-28| 720.66
#2012-10-01| 723.39
#2012-10-02| 725.01
#2012-10-03| 730.97
#2012-10-04| 740.04
#2012-10-05| 740.64
#2012-10-08| 739.46
#2012-10-09| 733.47
#2012-10-10| 733.75
#2012-10-11| 737.49
#2012-10-12| 728.57
#2012-10-15| 736.13
#2012-10-16| 740.98
#2012-10-17| 749.05
#2012-10-18| 750.00
#2012-10-19| 741.02
#2012-10-22| 740.30
#2012-10-23| 729.11
#2012-10-24| 729.07
#2012-10-25| 730.53
#2012-10-26| 726.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 730.17
#2012-11-01| 739.49
#2012-11-02| 734.56
#2012-11-05| 733.07
#2012-11-06| 740.82
#2012-11-07| 717.98
#2012-11-08| 712.18
#2012-11-09| 713.60
#2012-11-12| 713.89
#2012-11-13| 709.36
#2012-11-14| 696.70
#2012-11-15| 698.06
#2012-11-16| 703.34
#2012-11-19| 715.63
#2012-11-20| 719.11
#2012-11-21| 719.76
#2012-11-22| .
#2012-11-23| 728.20
#2012-11-26| 725.51
#2012-11-27| 719.59
#2012-11-28| 722.70
#2012-11-29| 726.10
#2012-11-30| 726.13
#2012-12-03| 723.89
#2012-12-04| 721.79
#2012-12-05| 728.93
#2012-12-06| 731.16
#2012-12-07| 735.73
#2012-12-10| 734.34
#2012-12-11| 737.31
#2012-12-12| 740.11
#2012-12-13| 735.66
#2012-12-14| 733.48
#2012-12-17| 747.17
#2012-12-18| 757.15
#2012-12-19| 752.85
#2012-12-20| 762.68
#2012-12-21| 754.60
#2012-12-24| 753.86
#2012-12-25| 753.86
#2012-12-26| 751.73
#2012-12-27| 749.60
#2012-12-28| 743.91
#2012-12-31| 753.77
#2013-01-01| 753.77
#2013-01-02| 774.52
#2013-01-03| 773.94
#2013-01-04| 783.00
#2013-01-07| 781.29
#2013-01-08| 779.86
#2013-01-09| 779.95
#2013-01-10| 788.55
#2013-01-11| 786.68
#2013-01-14| 785.17
#2013-01-15| 788.06
#2013-01-16| 788.54
#2013-01-17| 788.44
#2013-01-18| 789.52
#2013-01-21| 789.52
#2013-01-22| 796.26
#2013-01-23| 795.74
#2013-01-24| 798.93
#2013-01-25| 802.47
#2013-01-28| 799.04
#2013-01-29| 802.52
#2013-01-30| 799.01
#2013-01-31| 798.59
#2013-02-01| 808.59
#2013-02-04| 800.08
#2013-02-05| 808.83
#2013-02-06| 810.88
#2013-02-07| 807.38
#2013-02-08| 810.75
#2013-02-11| 812.52
#2013-02-12| 818.23
#2013-02-13| 816.67
#2013-02-14| 818.91
#2013-02-15| 817.33
#2013-02-18| 817.33
#2013-02-19| 823.66
#2013-02-20| 812.17
#2013-02-21| 806.04
#2013-02-22| 815.39
#2013-02-25| 795.25
#2013-02-26| 798.87
#2013-02-27| 810.69
#2013-02-28| 809.19
#2013-03-01| 811.32
#2013-03-04| 817.90
#2013-03-05| 824.89
#2013-03-06| 829.48
#2013-03-07| 833.83
#2013-03-08| 836.57
#2013-03-11| 841.84
#2013-03-12| 836.84
#2013-03-13| 839.59
#2013-03-14| 844.72
#2013-03-15| 845.85
#2013-03-18| 838.96
#2013-03-19| 834.48
#2013-03-20| 839.79
#2013-03-21| 831.53
#2013-03-22| 836.05
#2013-03-25| 834.44
#2013-03-26| 840.50
#2013-03-27| 837.65
#2013-03-28| 840.09
#2013-03-29| 840.09
#2013-04-01| 835.94
#2013-04-02| 840.34
#2013-04-03| 826.86
#2013-04-04| 834.35
#2013-04-05| 832.11
#2013-04-08| 840.40
#2013-04-09| 842.49
#2013-04-10| 851.97
#2013-04-11| 854.85
#2013-04-12| 851.29
#2013-04-15| 831.80
#2013-04-16| 845.07
#2013-04-17| 829.91
#2013-04-18| 822.48
#2013-04-19| 833.63
#2013-04-22| 834.13
#2013-04-23| 847.73
#2013-04-24| 853.10
#2013-04-25| 856.94
#2013-04-26| 853.59
#2013-04-29| 857.53
#2013-04-30| 861.41
#2013-05-01| 851.76
#2013-05-02| 859.34
#2013-05-03| 867.56
#2013-05-06| 875.45
#2013-05-07| 880.67
#2013-05-08| 886.09
#2013-05-09| 879.85
#2013-05-10| 883.50
#2013-05-13| 886.06
#2013-05-14| 899.73
#2013-05-15| 907.57
#2013-05-16| 901.56
#2013-05-17| 913.52
#2013-05-20| 914.24
#2013-05-21| 916.17
#2013-05-22| 905.21
#2013-05-23| 898.97
#2013-05-24| 900.04
#2013-05-27| 900.04
#2013-05-28| 906.85
#2013-05-29| 905.27
#2013-05-30| 913.88
#2013-05-31| 900.37
#2013-06-03| 901.55
#2013-06-04| 893.88
#2013-06-05| 879.64
#2013-06-06| 892.45
#2013-06-07| 904.84
#2013-06-10| 905.91
#2013-06-11| 890.73
#2013-06-12| 882.13
#2013-06-13| 898.80
#2013-06-14| 889.34
#2013-06-17| 896.86
#2013-06-18| 902.54
#2013-06-19| 889.60
#2013-06-20| 869.53
#2013-06-21| 870.77
#2013-06-24| 856.53
#2013-06-25| 871.62
#2013-06-26| 880.12
#2013-06-27| 891.66
#2013-06-28| 886.51
#2013-07-01| 890.97
#2013-07-02| 891.56
#2013-07-03| 889.24
#2013-07-04| 889.24
#2013-07-05| 903.03
#2013-07-08| 908.44
#2013-07-09| 915.78
#2013-07-10| 910.49
#2013-07-11| 920.00
#2013-07-12| 926.18
#2013-07-15| 929.53
#2013-07-16| 925.67
#2013-07-17| 930.11
#2013-07-18| 941.75
#2013-07-19| 941.30
#2013-07-22| 947.67
#2013-07-23| 944.97
#2013-07-24| 936.04
#2013-07-25| 938.39
#2013-07-26| 937.26
#2013-07-29| 930.63
#2013-07-30| 930.33
#2013-07-31| 927.70
#2013-08-01| 942.62
#2013-08-02| 942.90
#2013-08-05| 940.66
#2013-08-06| 933.24
#2013-08-07| 926.19
#2013-08-08| 928.17
#2013-08-09| 926.18
#2013-08-12| 921.88
#2013-08-13| 924.14
#2013-08-14| 921.13
#2013-08-15| 907.24
#2013-08-16| 904.31
#2013-08-19| 893.12
#2013-08-20| 901.68
#2013-08-21| 896.97
#2013-08-22| 906.33
#2013-08-23| 907.91
#2013-08-26| 902.32
#2013-08-27| 882.60
#2013-08-28| 883.37
#2013-08-29| 885.92
#2013-08-30| 880.92
#2013-09-02| 880.92
#2013-09-03| 887.15
#2013-09-04| 893.51
#2013-09-05| 894.75
#2013-09-06| 895.60
#2013-09-09| 905.95
#2013-09-10| 916.49
#2013-09-11| 918.48
#2013-09-12| 912.38
#2013-09-13| 914.87
#2013-09-16| 924.12
#2013-09-17| 928.39
#2013-09-18| 938.31
#2013-09-19| 933.98
#2013-09-20| 929.44
#2013-09-23| 917.69
#2013-09-24| 912.35
#2013-09-25| 916.17
#2013-09-26| 917.05
#2013-09-27| 913.72
#2013-09-30| 907.15
#2013-10-01| 914.69
#2013-10-02| 913.58
#2013-10-03| 905.84
#2013-10-04| 912.94
#2013-10-07| 902.76
#2013-10-08| 890.83
#2013-10-09| 893.41
#2013-10-10| 918.61
#2013-10-11| 924.59
#2013-10-14| 928.61
#2013-10-15| 921.86
#2013-10-16| 940.59
#2013-10-17| 950.13
#2013-10-18| 952.78
#2013-10-21| 951.08
#2013-10-22| 953.10
#2013-10-23| 946.46
#2013-10-24| 948.89
#2013-10-25| 952.79
#2013-10-28| 951.17
#2013-10-29| 953.40
#2013-10-30| 948.45
#2013-10-31| 937.90
#2013-11-01| 940.95
#2013-11-04| 941.03
#2013-11-05| 936.45
#2013-11-06| 939.28
#2013-11-07| 927.96
#2013-11-08| 945.77
#2013-11-11| 947.02
#2013-11-12| 939.46
#2013-11-13| 947.06
#2013-11-14| 954.59
#2013-11-15| 958.75
#2013-11-18| 957.33
#2013-11-19| 957.25
#2013-11-20| 954.12
#2013-11-21| 967.01
#2013-11-22| 971.22
#2013-11-25| 971.91
#2013-11-26| 971.20
#2013-11-27| 974.68
#2013-11-28| 974.68
#2013-11-29| 970.93
#2013-12-02| 968.97
#2013-12-03| 960.63
#2013-12-04| 962.47
#2013-12-05| 955.20
#2013-12-06| 967.35
#2013-12-09| 970.58
#2013-12-10| 967.26
#2013-12-11| 955.23
#2013-12-12| 954.46
#2013-12-13| 956.28
#2013-12-16| 961.34
#2013-12-17| 957.87
#2013-12-18| 978.42
#2013-12-19| 976.05
#2013-12-20| 981.55
#2013-12-23| 986.99
#2013-12-24| 988.94
#2013-12-25| 988.94
#2013-12-26| 990.80
#2013-12-27| 989.93
#2013-12-30| 989.48
#2013-12-31| 993.19
#2014-01-01| 993.19
#2014-01-02| 987.60
#2014-01-03| 993.13
#2014-01-06| 993.84
#2014-01-07| 995.45
#2014-01-08| 998.02
#2014-01-09|1000.68
#2014-01-10|1000.00
#2014-01-13| 985.87
#2014-01-14| 993.79
#2014-01-15|1004.34
#2014-01-16| 999.06
#2014-01-17| 997.35
#2014-01-20| .
#2014-01-21| 999.22
#2014-01-22|1001.80
#2014-01-23| 986.51
#2014-01-24| 963.93
#2014-01-27| 956.47
#2014-01-28| 968.69
#2014-01-29| 958.39
#2014-01-30| 971.08
#2014-01-31| 959.88
#2014-02-03| 936.67
#2014-02-04| 945.22
#2014-02-05| 944.08
#2014-02-06| 957.08
#2014-02-07| 968.38
#2014-02-10| 970.04
#2014-02-11| 978.55
#2014-02-12| 978.79
#2014-02-13| 982.54
#2014-02-14| 984.49
#2014-02-17| .
#2014-02-18| 986.63
#2014-02-19| 974.77
#2014-02-20| 976.54
#2014-02-21| 977.05
#2014-02-24| 984.63
#2014-02-25| 980.16
#2014-02-26| 979.57
#2014-02-27| 984.38
#2014-02-28| 989.46
#2014-03-03| 981.33
#2014-03-04|1000.10
#2014-03-05|1005.01
#2014-03-06|1010.54
#2014-03-07|1014.46
#2014-03-10|1014.43
#2014-03-11|1008.76
#2014-03-12|1008.19
#2014-03-13| 996.74
#2014-03-14| 992.19
#2014-03-17|1001.97
#2014-03-18|1007.34
#2014-03-19|1004.01
#2014-03-20|1017.94
#2014-03-21|1017.93
#2014-03-24|1015.44
#2014-03-25|1014.77
#2014-03-26|1004.65
#2014-03-27| 999.24
#2014-03-28|1002.36
#2014-03-31|1013.05
#2014-04-01|1016.96
#2014-04-02|1017.85
#2014-04-03|1016.37
#2014-04-04|1003.98
#2014-04-07| 989.73
#2014-04-08| 991.09
#2014-04-09| 999.84
#2014-04-10| 977.19
#2014-04-11| 965.55
#2014-04-14| 973.39
#2014-04-15| 981.96
#2014-04-16| 991.29
#2014-04-17| 991.68
#2014-04-18| .
#2014-04-21| 991.70
#2014-04-22| 998.32
#2014-04-23| 999.53
#2014-04-24| 999.35
#2014-04-25| 988.46
#2014-04-28| 984.63
#2014-04-29| 992.83
#2014-04-30| 995.82
#2014-05-01| 997.33
#2014-05-02| 997.30
#2014-05-05| 994.02
#2014-05-06| 981.34
#2014-05-07| 993.14
#2014-05-08| 995.26
#2014-05-09| 994.54
#2014-05-12|1004.65
#2014-05-13|1002.55
#2014-05-14| 994.91
#2014-05-15| 984.40
#2014-05-16| 986.42
#2014-05-19| 991.54
#2014-05-20| 984.80
#2014-05-21| 992.00
#2014-05-22| 995.26
#2014-05-23| 998.53
#2014-05-26| .
#2014-05-27|1007.89
#2014-05-28|1005.21
#2014-05-29|1007.38
#2014-05-30|1009.17
#2014-06-02|1012.19
#2014-06-03|1012.45
#2014-06-04|1016.10
#2014-06-05|1025.61
#2014-06-06|1031.89
#2014-06-09|1034.34
#2014-06-10|1033.70
#2014-06-11|1026.89
#2014-06-12|1021.36
#2014-06-13|1021.61
#2014-06-16|1017.14
#2014-06-17|1026.11
#2014-06-18|1032.19
#2014-06-19|1030.61
#2014-06-20|1033.61
#2014-06-23|1035.71
#2014-06-24|1028.72
#2014-06-25|1030.14
#2014-06-26|1026.94
#2014-06-27|1029.81
#2014-06-30|1030.51
#2014-07-01|1036.97
#2014-07-02|1036.49
#2014-07-03|1043.54
#2014-07-04| .
#2014-07-07|1038.76
#2014-07-08|1030.87
#2014-07-09|1033.51
#2014-07-10|1027.62
#2014-07-11|1028.90
#2014-07-14|1035.37
#2014-07-15|1041.66
#2014-07-16|1040.00
#2014-07-17|1027.03
#2014-07-18|1037.89
#2014-07-21|1035.28
#2014-07-22|1039.06
#2014-07-23|1040.85
#2014-07-24|1043.68
#2014-07-25|1036.86
#2014-07-28|1037.21
#2014-07-29|1031.26
#2014-07-30|1034.86
#2014-07-31|1014.51
#2014-08-01|1007.34
#2014-08-04|1014.71
#2014-08-05|1005.48
#2014-08-06|1008.38
#2014-08-07|1003.19
#2014-08-08|1012.45
#2014-08-11|1014.53
#2014-08-12|1015.31
#2014-08-13|1021.47
#2014-08-14|1026.38
#2014-08-15|1022.24
#2014-08-18|1033.39
#2014-08-19|1034.94
#2014-08-20|1038.00
#2014-08-21|1047.83
#2014-08-22|1044.09
#2014-08-25|1051.37
#2014-08-26|1054.35
#2014-08-27|1052.74
#2014-08-28|1048.13
#2014-08-29|1052.95
#2014-09-01| .
#2014-09-02|1056.71
#2014-09-03|1055.38
#2014-09-04|1055.07
#2014-09-05|1057.21
#2014-09-08|1057.49
#2014-09-09|1047.78
#2014-09-10|1051.35
#2014-09-11|1053.47
#2014-09-12|1050.10
#2014-09-15|1049.81
#2014-09-16|1053.99
#2014-09-17|1057.63
#2014-09-18|1067.22
#2014-09-19|1063.61
#2014-09-22|1055.29
#2014-09-23|1047.55
#2014-09-24|1053.46
#2014-09-25|1037.14
#2014-09-26|1046.26
#2014-09-29|1042.03
#2014-09-30|1039.83
#2014-10-01|1028.78
#2014-10-02|1030.39
#2014-10-03|1044.13
#2014-10-06|1042.85
#2014-10-07|1025.02
#2014-10-08|1043.60
#2014-10-09|1023.27
#2014-10-10|1014.79
#2014-10-13|1006.79
#2014-10-14|1011.91
#2014-10-15| 994.26
#2014-10-16| 995.31
#2014-10-17|1007.23
#2014-10-20|1014.26
#2014-10-21|1033.28
#2014-10-22|1024.73
#2014-10-23|1034.49
#2014-10-24|1042.08
#2014-10-27|1043.98
#2014-10-28|1055.78
#2014-10-29|1056.43
#2014-10-30|1066.44
#2014-10-31|1079.21
#2014-11-03|1082.32
#2014-11-04|1083.38
#2014-11-05|1090.95
#2014-11-06|1091.37
#2014-11-07|1092.08
#2014-11-10|1096.69
#2014-11-11|1094.19
#2014-11-12|1091.90
#2014-11-13|1091.19
#2014-11-14|1087.20
#2014-11-17|1087.49
#2014-11-18|1090.10
#2014-11-19|1088.01
#2014-11-20|1089.25
#2014-11-21|1094.65
#2014-11-24|1101.03
#2014-11-25|1100.23
#2014-11-26|1102.81
#2014-11-27| .
#2014-11-28|1103.19
#2014-12-01|1095.13
#2014-12-02|1105.02
#2014-12-03|1109.76
#2014-12-04|1110.91
#2014-12-05|1120.47
#2014-12-08|1123.66
#2014-12-09|1121.68
#2014-12-10|1106.88
#2014-12-11|1110.87
#2014-12-12|1088.41
#2014-12-15|1079.42
#2014-12-16|1069.30
#2014-12-17|1093.35
#2014-12-18|1117.66
#2014-12-19|1117.78
#2014-12-22|1124.69
#2014-12-23|1130.72
#2014-12-24|1129.12
#2014-12-25| .
#2014-12-26|1129.17
#2014-12-29|1132.85
#2014-12-30|1131.14
#2014-12-31|1117.76
#2015-01-01| .
#2015-01-02|1118.97
#2015-01-05|1097.35
#2015-01-06|1083.10
#2015-01-07|1095.24
#2015-01-08|1110.43
#2015-01-09|1096.56
#2015-01-12|1088.70
#2015-01-13|1085.64
#2015-01-14|1072.25
#2015-01-15|1059.98
#2015-01-16|1072.49
#2015-01-19| .
#2015-01-20|1068.32
#2015-01-21|1070.25
#2015-01-22|1094.94
#2015-01-23|1085.45
#2015-01-26|1090.93
#2015-01-27|1079.47
#2015-01-28|1060.01
#2015-01-29|1068.88
#2015-01-30|1053.99
#2015-02-02|1068.79
#2015-02-03|1086.47
#2015-02-04|1084.00
#2015-02-05|1096.18
#2015-02-06|1099.28
#2015-02-09|1094.80
#2015-02-10|1101.53
#2015-02-11|1101.12
#2015-02-12|1114.14
#2015-02-13|1113.14
#2015-02-16| .
#2015-02-17|1116.73
#2015-02-18|1111.12
#2015-02-19|1106.40
#2015-02-20|1116.01
#2015-02-23|1113.02
#2015-02-24|1116.30
#2015-02-25|1117.12
#2015-02-26|1113.21
#2015-02-27|1109.00
#2015-03-02|1118.79
#2015-03-03|1115.51
#2015-03-04|1107.66
#2015-03-05|1112.06
#2015-03-06|1101.89
#2015-03-09|1107.24
#2015-03-10|1085.82
#2015-03-11|1091.60
#2015-03-12|1114.24
#2015-03-13|1106.41
#2015-03-16|1118.73
#2015-03-17|1116.47
#2015-03-18|1123.15
#2015-03-19|1113.94
#2015-03-20|1128.38
#2015-03-23|1123.77
#2015-03-24|1114.90
#2015-03-25|1098.26
#2015-03-26|1096.49
#2015-03-27|1095.01
#2015-03-30|1109.07
#2015-03-31|1102.19
#2015-04-01|1100.21
#2015-04-02|1106.47
#2015-04-03| .
#2015-04-06|1107.95
#2015-04-07|1102.69
#2015-04-08|1106.93
#2015-04-09|1106.34
#2015-04-10|1106.47
#2015-04-13|1108.30
#2015-04-14|1108.89
#2015-04-15|1112.41
#2015-04-16|1113.59
#2015-04-17|1099.15
#2015-04-20|1104.36
#2015-04-21|1100.54
#2015-04-22|1109.64
#2015-04-23|1110.74
#2015-04-24|1108.38
#2015-04-27|1104.36
#2015-04-28|1109.97
#2015-04-29|1108.80
#2015-04-30|1100.05
#2015-05-01|1107.81
#2015-05-04|1117.01
#2015-05-05|1107.51
#2015-05-06|1102.18
#2015-05-07|1110.17
#2015-05-08|1125.94
#2015-05-11|1121.31
#2015-05-12|1117.87
#2015-05-13|1117.75
#2015-05-14|1128.93
#2015-05-15|1124.77
#2015-05-18|1130.85
#2015-05-19|1137.11
#2015-05-20|1133.34
#2015-05-21|1130.13
#2015-05-22|1129.19
#2015-05-25| .
#2015-05-26|1119.26
#2015-05-27|1129.41
#2015-05-28|1128.38
#2015-05-29|1118.45
#2015-06-01|1121.36
#2015-06-02|1122.37
#2015-06-03|1127.86
#2015-06-04|1119.11
#2015-06-05|1123.72
#2015-06-08|1117.00
#2015-06-09|1119.29
#2015-06-10|1135.53
#2015-06-11|1139.12
#2015-06-12|1134.87
#2015-06-15|1129.60
#2015-06-16|1135.98
#2015-06-17|1134.96
#2015-06-18|1145.67
#2015-06-19|1135.71
#2015-06-22|1143.13
#2015-06-23|1145.90
#2015-06-24|1136.26
#2015-06-25|1128.65
#2015-06-26|1132.53
#2015-06-29|1105.64
#2015-06-30|1110.24
#2015-07-01|1124.53
#2015-07-02|1121.00
#2015-07-03| .
#2015-07-06|1118.54
#2015-07-07|1120.37
#2015-07-08|1102.40
#2015-07-09|1109.08
#2015-07-10|1122.57
#2015-07-13|1133.59
#2015-07-14|1137.93
#2015-07-15|1144.69
#2015-07-16|1155.09
#2015-07-17|1152.69
#2015-07-20|1155.64
#2015-07-21|1153.27
#2015-07-22|1160.72
#2015-07-23|1151.11
#2015-07-24|1144.09
#2015-07-27|1135.38
#2015-07-28|1140.93
#2015-07-29|1150.59
#2015-07-30|1152.46
#2015-07-31|1147.90
#2015-08-03|1149.32
#2015-08-04|1147.36
#2015-08-05|1149.08
#2015-08-06|1144.43
#2015-08-07|1145.28
#2015-08-10|1156.05
#2015-08-11|1146.38
#2015-08-12|1138.25
#2015-08-13|1141.59
#2015-08-14|1149.32
#2015-08-17|1152.08
#2015-08-18|1151.22
#2015-08-19|1141.64
#2015-08-20|1119.03
#2015-08-21|1085.57
#2015-08-24|1035.56
#2015-08-25|1018.70
#2015-08-26|1056.45
#2015-08-27|1083.03
#2015-08-28|1080.23
#2015-08-31|1070.94
#2015-09-01|1035.75
#2015-09-02|1050.06
#2015-09-03|1055.34
#2015-09-04|1036.11
#2015-09-07| .
#2015-09-08|1061.19
#2015-09-09|1046.78
#2015-09-10|1051.46
#2015-09-11|1056.60
#2015-09-14|1053.68
#2015-09-15|1067.85
#2015-09-16|1074.93
#2015-09-17|1064.01
#2015-09-18|1045.14
#2015-09-21|1056.58
#2015-09-22|1042.99
#2015-09-23|1045.07
#2015-09-24|1037.51
#2015-09-25|1049.75
#2015-09-28|1023.51
#2015-09-29|1027.75
#2015-09-30|1041.10
#2015-10-01|1043.08
#2015-10-02|1044.14
#2015-10-05|1066.06
#2015-10-06|1061.42
#2015-10-07|1070.88
#2015-10-08|1077.09
#2015-10-09|1071.81
#2015-10-12|1074.76
#2015-10-13|1067.75
#2015-10-14|1057.24
#2015-10-15|1079.70
#2015-10-16|1084.40
#2015-10-19|1086.04
#2015-10-20|1090.61
#2015-10-21|1081.45
#2015-10-22|1098.81
#2015-10-23|1109.41
#2015-10-26|1106.91
#2015-10-27|1099.71
#2015-10-28|1124.42
#2015-10-29|1119.99
#2015-10-30|1105.32
#2015-11-02|1120.50
#2015-11-03|1120.68
#2015-11-04|1117.37
#2015-11-05|1122.84
#2015-11-06|1131.36
#2015-11-09|1118.56
#2015-11-10|1124.10
#2015-11-11|1121.95
#2015-11-12|1104.05
#2015-11-13|1094.76
#2015-11-16|1108.13
#2015-11-17|1106.37
#2015-11-18|1125.54
#2015-11-19|1126.53
#2015-11-20|1128.97
#2015-11-23|1125.77
#2015-11-24|1122.74
#2015-11-25|1123.22
#2015-11-26| .
#2015-11-27|1127.20
#2015-11-30|1123.50
#2015-12-01|1136.40
#2015-12-02|1122.17
#2015-12-03|1104.91
#2015-12-04|1132.60
#2015-12-07|1122.77
#2015-12-08|1109.54
#2015-12-09|1097.09
#2015-12-10|1097.58
#2015-12-11|1074.71
#2015-12-14|1076.05
#2015-12-15|1099.81
#2015-12-16|1117.40
#2015-12-17|1101.67
#2015-12-18|1075.48
#2015-12-21|1084.81
#2015-12-22|1093.33
#2015-12-23|1107.12
#2015-12-24|1106.86
#2015-12-25| .
#2015-12-28|1105.39
#2015-12-29|1115.90
#2015-12-30|1107.03
#2015-12-31|1096.80
#2016-01-01| .
#2016-01-04|1075.05
#2016-01-05|1079.51
#2016-01-06|1064.18
#2016-01-07|1035.45
#2016-01-08|1019.38
#2016-01-11|1023.33
#2016-01-12|1028.02
#2016-01-13|1001.90
#2016-01-14|1011.46
#2016-01-15| 988.89
#2016-01-18| .
#2016-01-19| 986.91
#2016-01-20| 967.49
#2016-01-21| 965.84
#2016-01-22| 984.99
#2016-01-25| 963.17
#2016-01-26| 980.45
#2016-01-27| 975.02
#2016-01-28| 974.16
#2016-01-29|1004.30
#2016-02-01| 999.88
#2016-02-02| 975.44
#2016-02-03| 976.22
#2016-02-04| 983.22
#2016-02-05| 968.02
#2016-02-08| 941.43
#2016-02-09| 939.54
#2016-02-10| 938.14
#2016-02-11| 912.26
#2016-02-12| 945.77
#2016-02-15| .
#2016-02-16| 962.36
#2016-02-17| 973.89
#2016-02-18| 968.43
#2016-02-19| 970.37
#2016-02-22| 984.45
#2016-02-23| 967.53
#2016-02-24| 965.89
#2016-02-25| 980.05
#2016-02-26| 984.81
#2016-02-29| 975.20
#2016-03-01|1008.43
#2016-03-02|1016.55
#2016-03-03|1023.01
#2016-03-04|1027.10
#2016-03-07|1025.24
#2016-03-08|1008.36
#2016-03-09|1009.62
#2016-03-10|1008.52
#2016-03-11|1034.00
#2016-03-14|1030.15
#2016-03-15|1028.81
#2016-03-16|1028.98
#2016-03-17|1040.94
#2016-03-18|1050.29
#2016-03-21|1048.44
#2016-03-22|1045.48
#2016-03-23|1038.60
#2016-03-24|1032.89
#2016-03-25| .
#2016-03-28|1035.94
#2016-03-29|1039.99
#2016-03-30|1046.33
#2016-03-31|1045.04
#2016-04-01|1053.02
#2016-04-04|1047.94
#2016-04-05|1033.97
#2016-04-06|1040.19
#2016-04-07|1021.67
#2016-04-08|1025.96
#2016-04-11|1028.45
#2016-04-12|1041.25
#2016-04-13|1062.47
#2016-04-14|1064.95
#2016-04-15|1063.07
#2016-04-18|1070.39
#2016-04-19|1079.96
#2016-04-20|1087.43
#2016-04-21|1076.84
#2016-04-22|1085.90
#2016-04-25|1083.19
#2016-04-26|1090.35
#2016-04-27|1091.51
#2016-04-28|1080.06
#2016-04-29|1073.26
#2016-05-02|1085.12
#2016-05-03|1071.14
#2016-05-04|1064.69
#2016-05-05|1064.28
#2016-05-06|1069.14
#2016-05-09|1068.74
#2016-05-10|1082.08
#2016-05-11|1069.60
#2016-05-12|1071.69
#2016-05-13|1058.87
#2016-05-16|1065.48
#2016-05-17|1056.99
#2016-05-18|1073.75
#2016-05-19|1063.94
#2016-05-20|1071.51
#2016-05-23|1069.96
#2016-05-24|1087.15
#2016-05-25|1096.50
#2016-05-26|1091.19
#2016-05-27|1098.69
#2016-05-30| .
#2016-05-31|1095.45
#2016-06-01|1098.28
#2016-06-02|1100.76
#2016-06-03|1087.78
#2016-06-06|1093.32
#2016-06-07|1090.71
#2016-06-08|1093.95
#2016-06-09|1086.47
#2016-06-10|1073.32
#2016-06-13|1064.14
#2016-06-14|1050.39
#2016-06-15|1051.04
#2016-06-16|1054.23
#2016-06-17|1052.24
#2016-06-20|1058.59
#2016-06-21|1063.45
#2016-06-22|1061.78
#2016-06-23|1083.11
#2016-06-24|1030.26
#2016-06-27|1003.17
#2016-06-28|1026.90
#2016-06-29|1049.34
#2016-06-30|1062.38
#2016-07-01|1057.82
#2016-07-04| .
#2016-07-05|1044.26
#2016-07-06|1046.65
#2016-07-07|1047.46
#2016-07-08|1066.17
#2016-07-11|1072.25
#2016-07-12|1084.34
#2016-07-13|1085.13
#2016-07-14|1093.14
#2016-07-15|1091.88
#2016-07-18|1095.16
#2016-07-19|1096.79
#2016-07-20|1098.85
#2016-07-21|1094.40
#2016-07-22|1101.89
#2016-07-25|1098.60
#2016-07-26|1099.67
#2016-07-27|1098.50
#2016-07-28|1102.61
#2016-07-29|1101.25
#2016-08-01|1099.08
#2016-08-02|1089.79
#2016-08-03|1098.28
#2016-08-04|1095.98
#2016-08-05|1114.35
#2016-08-08|1115.07
#2016-08-09|1116.57
#2016-08-10|1109.19
#2016-08-11|1110.00
#2016-08-12|1108.28
#2016-08-15|1114.44
#2016-08-16|1109.93
#2016-08-17|1113.59
#2016-08-18|1113.21
#2016-08-19|1111.73
#2016-08-22|1112.94
#2016-08-23|1114.44
#2016-08-24|1112.28
#2016-08-25|1115.34
#2016-08-26|1115.64
#2016-08-29|1125.56
#2016-08-30|1133.42
#2016-08-31|1134.19
#2016-09-01|1130.61
#2016-09-02|1137.15
#2016-09-05| .
#2016-09-06|1135.54
#2016-09-07|1137.14
#2016-09-08|1135.37
#2016-09-09|1113.18
#2016-09-12|1126.33
#2016-09-13|1106.32
#2016-09-14|1102.57
#2016-09-15|1110.18
#2016-09-16|1101.26
#2016-09-19|1107.58
#2016-09-20|1108.08
#2016-09-21|1116.75
#2016-09-22|1123.96
#2016-09-23|1118.23
#2016-09-26|1105.66
#2016-09-27|1110.73
#2016-09-28|1116.44
#2016-09-29|1100.75
#2016-09-30|1111.11
#2016-10-03|1103.86
#2016-10-04|1103.21
#2016-10-05|1111.33
#2016-10-06|1111.73
#2016-10-07|1111.49
#2016-10-10|1117.10
#2016-10-11|1105.35
#2016-10-12|1109.46
#2016-10-13|1101.53
#2016-10-14|1105.24
#2016-10-17|1102.29
#2016-10-18|1109.20
#2016-10-19|1117.65
#2016-10-20|1116.11
#2016-10-21|1116.00
#2016-10-24|1120.54
#2016-10-25|1117.48
#2016-10-26|1118.74
#2016-10-27|1114.78
#2016-10-28|1112.81
#2016-10-31|1115.63
#2016-11-01|1106.78
#2016-11-02|1096.31
#2016-11-03|1095.92
#2016-11-04|1093.86
#2016-11-07|1119.91
#2016-11-08|1121.64
#2016-11-09|1150.95
#2016-11-10|1176.18
#2016-11-11|1181.45
#2016-11-14|1202.48
#2016-11-15|1202.85
#2016-11-16|1191.72
#2016-11-17|1201.80
#2016-11-18|1203.09
#2016-11-21|1206.78
#2016-11-22|1210.62
#2016-11-23|1213.89
#2016-11-24| .
#2016-11-25|1217.83
#2016-11-28|1204.29
#2016-11-29|1208.52
#2016-11-30|1215.39
#2016-12-01|1225.16
#2016-12-02|1219.49
#2016-12-05|1233.68
#2016-12-06|1243.44
#2016-12-07|1264.57
#2016-12-08|1275.35
#2016-12-09|1275.90
#2016-12-12|1267.41
#2016-12-13|1269.85
#2016-12-14|1259.65
#2016-12-15|1268.38
#2016-12-16|1261.95
#2016-12-19|1265.83
#2016-12-20|1277.18
#2016-12-21|1271.88
#2016-12-22|1268.93
#2016-12-23|1271.24
#2016-12-26| .
#2016-12-27|1272.99
#2016-12-28|1260.63
#2016-12-29|1256.23
#2016-12-30|1259.81
#2017-01-02| .
#2017-01-03|1271.20
#2017-01-04|1284.06
#2017-01-05|1275.76
#2017-01-06|1279.94
#2017-01-09|1270.12
#2017-01-10|1271.66
#2017-01-11|1275.76
#2017-01-12|1269.41
#2017-01-13|1274.27
#2017-01-16| .
#2017-01-17|1254.01
#2017-01-18|1261.92
#2017-01-19|1254.12
#2017-01-20|1260.57
#2017-01-23|1257.02
#2017-01-24|1269.58
#2017-01-25|1284.14
#2017-01-26|1286.70
#2017-01-27|1280.42
#2017-01-30|1271.94
#2017-01-31|1266.32
#2017-02-01|1263.91
#2017-02-02|1262.25
#2017-02-03|1285.24
#2017-02-06|1280.62
#2017-02-07|1278.07
#2017-02-08|1272.28
#2017-02-09|1286.86
#2017-02-10|1290.66
#2017-02-13|1302.72
#2017-02-14|1314.27
#2017-02-15|1321.67
#2017-02-16|1321.23
#2017-02-17|1321.37
#2017-02-20| .
#2017-02-21|1329.66
#2017-02-22|1329.53
#2017-02-23|1332.26
#2017-02-24|1326.30
#2017-02-27|1331.52
#2017-02-28|1327.68
#2017-03-01|1356.13
#2017-03-02|1339.46
#2017-03-03|1343.07
#2017-03-06|1335.42
#2017-03-07|1331.50
#2017-03-08|1327.28
#2017-03-09|1327.31
#2017-03-10|1327.03
#2017-03-13|1327.91
#2017-03-14|1325.67
#2017-03-15|1329.17
#2017-03-16|1332.51
#2017-03-17|1323.26
#2017-03-20|1313.24
#2017-03-21|1282.01
#2017-03-22|1280.78
#2017-03-23|1284.71
#2017-03-24|1283.74
#2017-03-27|1277.45
#2017-03-28|1291.86
#2017-03-29|1287.26
#2017-03-30|1300.68
#2017-03-31|1294.62
#2017-04-03|1291.62
#2017-04-04|1289.46
#2017-04-05|1281.88
#2017-04-06|1289.12
#2017-04-07|1285.94
#2017-04-10|1285.21
#2017-04-11|1284.40
#2017-04-12|1275.03
#2017-04-13|1262.16
#2017-04-14| .
#2017-04-17|1281.01
#2017-04-18|1274.12
#2017-04-19|1271.86
#2017-04-20|1287.87
#2017-04-21|1279.08
#2017-04-24|1298.50
#2017-04-25|1307.17
#2017-04-26|1306.43
#2017-04-27|1301.84
#2017-04-28|1289.67
#2017-05-01|1296.21
#2017-05-02|1296.07
#2017-05-03|1298.05
#2017-05-04|1299.30
#2017-05-05|1300.06
#2017-05-08|1297.13
#2017-05-09|1291.17
#2017-05-10|1294.99
#2017-05-11|1287.93
#2017-05-12|1283.10
#2017-05-15|1292.19
#2017-05-16|1292.41
#2017-05-17|1262.43
#2017-05-18|1266.00
#2017-05-19|1275.78
#2017-05-22|1280.40
#2017-05-23|1289.02
#2017-05-24|1291.30
#2017-05-25|1294.47
#2017-05-26|1292.02
#2017-05-29| .
#2017-05-30|1283.73
#2017-05-31|1277.31
#2017-06-01|1290.62
#2017-06-02|1290.05
#2017-06-05|1289.82
#2017-06-06|1283.94
#2017-06-07|1292.70
#2017-06-08|1303.42
#2017-06-09|1322.22
#2017-06-12|1323.93
#2017-06-13|1330.19
#2017-06-14|1332.52
#2017-06-15|1328.47
#2017-06-16|1327.34
#2017-06-19|1337.34
#2017-06-20|1327.65
#2017-06-21|1318.96
#2017-06-22|1313.09
#2017-06-23|1311.36
#2017-06-26|1317.50
#2017-06-27|1320.35
#2017-06-28|1336.78
#2017-06-29|1338.81
#2017-06-30|1337.60
#2017-07-03|1353.35
#2017-07-04| .
#2017-07-05|1353.27
#2017-07-06|1340.85
#2017-07-07|1348.73
#2017-07-10|1345.54
#2017-07-11|1339.93
#2017-07-12|1344.86
#2017-07-13|1350.88
#2017-07-14|1349.40
#2017-07-17|1348.76
#2017-07-18|1346.28
#2017-07-19|1351.06
#2017-07-20|1349.70
#2017-07-21|1350.65
#2017-07-24|1354.16
#2017-07-25|1367.36
#2017-07-26|1362.53
#2017-07-27|1356.25
#2017-07-28|1355.44
#2017-07-31|1362.40
#2017-08-01|1372.56
#2017-08-02|1372.05
#2017-08-03|1366.07
#2017-08-04|1373.99
#2017-08-07|1372.48
#2017-08-08|1369.33
#2017-08-09|1367.44
#2017-08-10|1345.49
#2017-08-11|1339.61
#2017-08-14|1359.48
#2017-08-15|1360.87
#2017-08-16|1360.05
#2017-08-17|1339.38
#2017-08-18|1337.23
#2017-08-21|1337.80
#2017-08-22|1348.94
#2017-08-23|1348.31
#2017-08-24|1347.42
#2017-08-25|1351.03
#2017-08-28|1345.35
#2017-08-29|1340.24
#2017-08-30|1346.06
#2017-08-31|1347.70
#2017-09-01|1352.19
#2017-09-04| .
#2017-09-05|1327.59
#2017-09-06|1330.26
#2017-09-07|1316.78
#2017-09-08|1324.11
#2017-09-11|1345.54
#2017-09-12|1356.00
#2017-09-13|1355.49
#2017-09-14|1353.04
#2017-09-15|1358.04
#2017-09-18|1366.97
#2017-09-19|1373.01
#2017-09-20|1378.51
#2017-09-21|1379.97
#2017-09-22|1378.98
#2017-09-25|1375.87
#2017-09-26|1375.25
#2017-09-27|1388.11
#2017-09-28|1391.33
#2017-09-29|1395.70
#2017-10-02|1404.62
#2017-10-03|1408.43
#2017-10-04|1405.92
#2017-10-05|1418.08
#2017-10-06|1417.66
#2017-10-09|1414.46
#2017-10-10|1420.00
#2017-10-11|1420.33
#2017-10-12|1413.64
#2017-10-13|1413.67
#2017-10-16|1419.04
#2017-10-17|1412.48
#2017-10-18|1418.50
#2017-10-19|1419.30
#2017-10-20|1431.51
#2017-10-23|1427.92
#2017-10-24|1434.94
#2017-10-25|1429.56
#2017-10-26|1434.76
#2017-10-27|1436.16
#2017-10-30|1432.03
#2017-10-31|1429.91
#2017-11-01|1432.33
#2017-11-02|1443.08
#2017-11-03|1438.67
#2017-11-06|1441.29
#2017-11-07|1428.30
#2017-11-08|1423.85
#2017-11-09|1419.39
#2017-11-10|1416.52
#2017-11-13|1419.74
#2017-11-14|1419.29
#2017-11-15|1417.92
#2017-11-16|1421.18
#2017-11-17|1418.28
#2017-11-20|1423.36
#2017-11-21|1429.62
#2017-11-22|1424.24
#2017-11-23| .
#2017-11-24|1424.29
#2017-11-27|1423.43
#2017-11-28|1450.59
#2017-11-29|1466.36
#2017-11-30|1473.97
#2017-12-01|1474.96
#2017-12-04|1486.34
#2017-12-05|1479.16
#2017-12-06|1476.50
#2017-12-07|1482.64
#2017-12-08|1490.46
#2017-12-11|1488.49
#2017-12-12|1501.49
#2017-12-13|1487.19
#2017-12-14|1479.02
#2017-12-15|1493.04
#2017-12-18|1503.51
#2017-12-19|1492.63
#2017-12-20|1487.27
#2017-12-21|1496.50
#2017-12-22|1496.16
#2017-12-25| .
#2017-12-26|1493.65
#2017-12-27|1495.72
#2017-12-28|1501.48
#2017-12-29|1493.03
#2018-01-01| .
#2018-01-02|1491.91
#2018-01-03|1498.47
#2018-01-04|1505.71
#2018-01-05|1512.37
#2018-01-08|1512.80
#2018-01-09|1518.12
#2018-01-10|1523.93
#2018-01-11|1530.21
#2018-01-12|1539.32
#2018-01-15| .
#2018-01-16|1536.12
#2018-01-17|1548.53
#2018-01-18|1544.93
#2018-01-19|1555.33
#2018-01-22|1568.64
#2018-01-23|1572.33
#2018-01-24|1578.23
#2018-01-25|1576.76
#2018-01-26|1586.50
#2018-01-29|1576.21
#2018-01-30|1560.06
#2018-01-31|1566.07
#2018-02-01|1575.66
#2018-02-02|1543.55
#2018-02-05|1474.96
#2018-02-06|1497.18
#2018-02-07|1497.58
#2018-02-08|1434.65
#2018-02-09|1462.80
#2018-02-12|1480.35
#2018-02-13|1487.45
#2018-02-14|1514.82
#2018-02-15|1525.71
#2018-02-16|1527.03
#2018-02-19| .
#2018-02-20|1520.37
#2018-02-21|1514.42
#2018-02-22|1507.46
#2018-02-23|1529.90
#2018-02-26|1549.25
#2018-02-27|1531.65
#2018-02-28|1515.83
#2018-03-01|1493.66
#2018-03-02|1498.19
#2018-03-05|1518.39
#2018-03-06|1524.22
#2018-03-07|1525.17
#2018-03-08|1528.82
#2018-03-09|1561.00
#2018-03-12|1557.60
#2018-03-13|1544.51
#2018-03-14|1529.71
#2018-03-15|1530.86
#2018-03-16|1536.27
#2018-03-19|1523.11
#2018-03-20|1526.73
#2018-03-21|1523.31
#2018-03-22|1475.64
#2018-03-23|1435.47
#2018-03-26|1477.45
#2018-03-27|1452.06
#2018-03-28|1456.93
#2018-03-29|1474.02
#2018-03-30| .
#2018-04-02|1445.39
#2018-04-03|1462.39
#2018-04-04|1477.35
#2018-04-05|1486.67
#2018-04-06|1453.40
#2018-04-09|1457.78
#2018-04-10|1476.26
#2018-04-11|1462.10
#2018-04-12|1480.99
#2018-04-13|1463.81
#2018-04-16|1471.01
#2018-04-17|1474.94
#2018-04-18|1470.83
#2018-04-19|1484.32
#2018-04-20|1483.28
#2018-04-23|1482.51
#2018-04-24|1473.79
#2018-04-25|1471.91
#2018-04-26|1479.43
#2018-04-27|1481.71
#2018-04-30|1471.18
#2018-05-01|1475.64
#2018-05-02|1463.38
#2018-05-03|1454.19
#2018-05-04|1471.47
#2018-05-07|1481.02
#2018-05-08|1488.08
#2018-05-09|1506.20
#2018-05-10|1517.40
#2018-05-11|1516.15
#2018-05-14|1512.79
#2018-05-15|1508.05
#2018-05-16|1508.89
#2018-05-17|1506.21
#2018-05-18|1495.89
#2018-05-21|1507.86
#2018-05-22|1514.66
#2018-05-23|1511.10
#2018-05-24|1501.81
#2018-05-25|1497.62
#2018-05-28| .
#2018-05-29|1460.05
#2018-05-30|1485.07
#2018-05-31|1473.38
#2018-06-01|1488.25
#2018-06-04|1496.14
#2018-06-05|1491.20
#2018-06-06|1515.48
#2018-06-07|1515.01
#2018-06-08|1520.00
#2018-06-11|1515.04
#2018-06-12|1513.24
#2018-06-13|1504.25
#2018-06-14|1496.66
#2018-06-15|1495.85
#2018-06-18|1496.15
#2018-06-19|1491.98
#2018-06-20|1491.99
#2018-06-21|1489.65
#2018-06-22|1486.36
#2018-06-25|1469.72
#2018-06-26|1468.20
#2018-06-27|1451.15
#2018-06-28|1463.69
#2018-06-29|1461.56
#2018-07-02|1468.09
#2018-07-03|1457.81
#2018-07-04| .
#2018-07-05|1465.37
#2018-07-06|1472.85
#2018-07-09|1496.21
#2018-07-10|1493.26
#2018-07-11|1488.85
#2018-07-12|1492.33
#2018-07-13|1485.89
#2018-07-16|1501.20
#2018-07-17|1503.05
#2018-07-18|1520.15
#2018-07-19|1506.82
#2018-07-20|1507.58
#2018-07-23|1520.78
#2018-07-24|1522.45
#2018-07-25|1529.33
#2018-07-26|1527.60
#2018-07-27|1524.93
#2018-07-30|1521.07
#2018-07-31|1518.87
#2018-08-01|1522.65
#2018-08-02|1523.72
#2018-08-03|1532.02
#2018-08-06|1536.15
#2018-08-07|1540.82
#2018-08-08|1542.67
#2018-08-09|1536.81
#2018-08-10|1521.40
#2018-08-13|1510.81
#2018-08-14|1522.60
#2018-08-15|1515.23
#2018-08-16|1532.30
#2018-08-17|1537.77
#2018-08-20|1542.30
#2018-08-21|1543.79
#2018-08-22|1540.30
#2018-08-23|1534.45
#2018-08-24|1541.06
#2018-08-27|1556.08
#2018-08-28|1557.84
#2018-08-29|1558.83
#2018-08-30|1548.64
#2018-08-31|1549.67
#2018-09-03| .
#2018-09-04|1553.71
#2018-09-05|1550.75
#2018-09-06|1545.51
#2018-09-07|1540.01
#2018-09-10|1541.07
#2018-09-11|1543.62
#2018-09-12|1534.16
#2018-09-13|1535.03
#2018-09-14|1541.36
#2018-09-17|1536.12
#2018-09-18|1540.78
#2018-09-19|1555.96
#2018-09-20|1569.47
#2018-09-21|1565.64
#2018-09-24|1548.18
#2018-09-25|1544.75
#2018-09-26|1526.82
#2018-09-27|1523.24
#2018-09-28|1516.33
#2018-10-01|1516.78
#2018-10-02|1515.33
#2018-10-03|1522.90
#2018-10-04|1524.16
#2018-10-05|1517.10
#2018-10-08|1523.23
#2018-10-09|1520.84
#2018-10-10|1475.92
#2018-10-11|1435.33
#2018-10-12|1441.57
#2018-10-15|1435.99
#2018-10-16|1461.64
#2018-10-17|1470.51
#2018-10-18|1450.37
#2018-10-19|1455.02
#2018-10-22|1430.29
#2018-10-23|1421.68
#2018-10-24|1390.88
#2018-10-25|1416.47
#2018-10-26|1393.19
#2018-10-29|1400.92
#2018-10-30|1419.35
#2018-10-31|1436.42
#2018-11-01|1445.67
#2018-11-02|1441.32
#2018-11-05|1459.15
#2018-11-06|1466.85
#2018-11-07|1488.22
#2018-11-08|1492.08
#2018-11-09|1479.75
#2018-11-12|1454.55
#2018-11-13|1460.45
#2018-11-14|1444.91
#2018-11-15|1460.09
#2018-11-16|1463.07
#2018-11-19|1455.90
#2018-11-20|1429.57
#2018-11-21|1432.02
#2018-11-22| .
#2018-11-23|1420.63
#2018-11-26|1447.21
#2018-11-27|1448.54
#2018-11-28|1475.67
#2018-11-29|1464.91
#2018-11-30|1477.13
#2018-12-03|1487.56
#2018-12-04|1429.89
#2018-12-05| .
#2018-12-06|1425.23
#2018-12-07|1398.72
#2018-12-10|1384.25
#2018-12-11|1374.02
#2018-12-12|1375.81
#2018-12-13|1369.57
#2018-12-14|1356.68
#2018-12-17|1333.63
#2018-12-18|1332.39
#2018-12-19|1315.22
#2018-12-20|1301.85
#2018-12-21|1276.15
#2018-12-24|1244.38
#2018-12-25| .
#2018-12-26|1301.82
#2018-12-27|1313.43
#2018-12-28|1312.89
#2018-12-31|1323.44
#2019-01-01| .
#2019-01-02|1325.77
#2019-01-03|1301.81
#2019-01-04|1340.72
#2019-01-07|1346.79
#2019-01-08|1353.09
#2019-01-09|1359.99
#2019-01-10|1365.18
#2019-01-11|1366.87
#2019-01-14|1371.58
#2019-01-15|1382.13
#2019-01-16|1406.14
#2019-01-17|1413.63
#2019-01-18|1433.15
#2019-01-21| .
#2019-01-22|1419.84
#2019-01-23|1419.65
#2019-01-24|1423.63
#2019-01-25|1437.13
#2019-01-28|1435.35
#2019-01-29|1433.35
#2019-01-30|1442.71
#2019-01-31|1443.88
#2019-02-01|1450.75
#2019-02-04|1457.93
#2019-02-05|1458.99
#2019-02-06|1453.78
#2019-02-07|1446.68
#2019-02-08|1441.77
#2019-02-11|1445.55
#2019-02-12|1460.90
#2019-02-13|1465.51
#2019-02-14|1454.81
#2019-02-15|1478.23
#2019-02-18| .
#2019-02-19|1480.24
#2019-02-20|1484.94
#2019-02-21|1479.22
#2019-02-22|1481.40
#2019-02-25|1482.99
#2019-02-26|1480.08
#2019-02-27|1483.02
#2019-02-28|1481.60
#2019-03-01|1488.44
#2019-03-04|1482.22
#2019-03-05|1479.94
#2019-03-06|1469.67
#2019-03-07|1456.69
#2019-03-08|1457.30
#2019-03-11|1474.42
#2019-03-12|1478.20
#2019-03-13|1487.81
#2019-03-14|1493.41
#2019-03-15|1499.97
#2019-03-18|1509.03
#2019-03-19|1499.11
#2019-03-20|1477.35
#2019-03-21|1482.74
#2019-03-22|1449.04
#2019-03-25|1445.39
#2019-03-26|1461.44
#2019-03-27|1456.00
#2019-03-28|1466.88
#2019-03-29|1469.99
#2019-04-01|1495.84
#2019-04-02|1497.54
#2019-04-03|1501.24
#2019-04-04|1504.96
#2019-04-05|1508.35
#2019-04-08|1508.29
#2019-04-09|1496.71
#2019-04-10|1504.35
#2019-04-11|1509.07
#2019-04-12|1531.84
#2019-04-15|1524.06
#2019-04-16|1532.27
#2019-04-17|1531.04
#2019-04-18|1530.39
#2019-04-19| .
#2019-04-22|1524.62
#2019-04-23|1536.21
#2019-04-24|1537.41
#2019-04-25|1539.03
#2019-04-26|1552.74
#2019-04-29|1560.56
#2019-04-30|1567.23
#2019-05-01|1556.24
#2019-05-02|1557.21
#2019-05-03|1569.55
#2019-05-06|1561.86
#2019-05-07|1536.15
#2019-05-08|1532.85
#2019-05-09|1531.59
#2019-05-10|1541.34
#2019-05-13|1505.61
#2019-05-14|1518.42
#2019-05-15|1517.38
#2019-05-16|1532.98
#2019-05-17|1525.07
#2019-05-20|1521.88
#2019-05-21|1534.24
#2019-05-22|1530.24
#2019-05-23|1511.79
#2019-05-24|1521.93
#2019-05-27| .
#2019-05-28|1507.93
#2019-05-29|1503.09
#2019-05-30|1498.97
#2019-05-31|1483.87
#2019-06-03|1488.48
#2019-06-04|1519.44
#2019-06-05|1534.69
#2019-06-06|1540.08
#2019-06-07|1542.79
#2019-06-10|1551.34
#2019-06-11|1550.94
#2019-06-12|1542.63
#2019-06-13|1543.73
#2019-06-14|1546.71
#2019-06-17|1539.78
#2019-06-18|1552.33
#2019-06-19|1553.62
#2019-06-20|1564.27
#2019-06-21|1556.80
#2019-06-24|1551.13
#2019-06-25|1539.98
#2019-06-26|1533.05
#2019-06-27|1545.97
#2019-06-28|1564.30
#2019-07-01|1576.84
#2019-07-02|1581.04
#2019-07-03|1593.74
#2019-07-04| .
#2019-07-05|1596.58
#2019-07-08|1589.43
#2019-07-09|1596.49
#2019-07-10|1594.06
#2019-07-11|1598.60
#2019-07-12|1605.10
#2019-07-15|1598.86
#2019-07-16|1594.19
#2019-07-17|1582.96
#2019-07-18|1592.92
#2019-07-19|1581.81
#2019-07-22|1585.33
#2019-07-23|1601.65
#2019-07-24|1614.85
#2019-07-25|1604.61
#2019-07-26|1619.39
#2019-07-29|1611.10
#2019-07-30|1610.83
#2019-07-31|1601.04
#2019-08-01|1575.90
#2019-08-02|1572.31
#2019-08-05|1523.02
#2019-08-06|1546.60
#2019-08-07|1540.53
#2019-08-08|1567.71
#2019-08-09|1562.64
#2019-08-12|1538.84
#2019-08-13|1553.71
#2019-08-14|1506.77
#2019-08-15|1515.88
#2019-08-16|1539.54
#2019-08-19|1553.98
#2019-08-20|1536.77
#2019-08-21|1545.57
#2019-08-22|1552.67
#2019-08-23|1516.70
#2019-08-26|1532.73
#2019-08-27|1524.19
#2019-08-28|1534.74
#2019-08-29|1554.87
#2019-08-30|1558.56
#2019-09-02| .
#2019-09-03|1549.62
#2019-09-04|1566.51
#2019-09-05|1586.67
#2019-09-06|1587.85
#2019-09-09|1597.99
#2019-09-10|1593.26
#2019-09-11|1598.69
#2019-09-12|1608.12
#2019-09-13|1612.43
#2019-09-16|1609.37
#2019-09-17|1614.55
#2019-09-18|1617.24
#2019-09-19|1614.86
#2019-09-20|1605.53
#2019-09-23|1609.12
#2019-09-24|1597.27
#2019-09-25|1606.90
#2019-09-26|1605.18
#2019-09-27|1601.50
#2019-09-30|1600.18
#2019-10-01|1574.60
#2019-10-02|1547.10
#2019-10-03|1555.12
#2019-10-04|1579.87
#2019-10-07|1572.84
#2019-10-08|1546.93
#2019-10-09|1561.06
#2019-10-10|1572.43
#2019-10-11|1587.94
#2019-10-14|1589.19
#2019-10-15|1605.55
#2019-10-16|1601.79
#2019-10-17|1605.52
#2019-10-18|1608.53
#2019-10-21|1627.83
#2019-10-22|1616.20
#2019-10-23|1621.90
#2019-10-24|1625.36
#2019-10-25|1628.64
#2019-10-28|1635.04
#2019-10-29|1638.10
#2019-10-30|1639.28
#2019-10-31|1631.83
#2019-11-01|1648.96
#2019-11-04|1654.14
#2019-11-05|1650.06
#2019-11-06|1655.85
#2019-11-07|1661.48
#2019-11-08|1662.25
#2019-11-11|1660.92
#2019-11-12|1658.84
#2019-11-13|1655.41
#2019-11-14|1659.67
#2019-11-15|1666.53
#2019-11-18|1669.60
#2019-11-19|1674.95
#2019-11-20|1668.89
#2019-11-21|1661.95
#2019-11-22|1668.32
#2019-11-25|1679.21
#2019-11-26|1684.43
#2019-11-27|1691.92
#2019-11-28|1691.92
#2019-11-29|1687.30
#2019-12-02|1671.48
#2019-12-03|1658.86
#2019-12-04|1670.67
#2019-12-05|1676.98
#2019-12-06|1692.96
#2019-12-09|1689.94
#2019-12-10|1687.47
#2019-12-11|1682.83
#2019-12-12|1701.91
#2019-12-13|1698.46
#2019-12-16|1706.73
#2019-12-17|1708.79
#2019-12-18|1706.54
#2019-12-19|1711.34
#2019-12-20|1715.24
#2019-12-23|1709.94
#2019-12-24|1711.90
#2019-12-25| .
#2019-12-26|1721.52
#2019-12-27|1721.41
#2019-12-30|1714.77
#2019-12-31|1720.56
#2020-01-01| .
#2020-01-02|1729.73
#2020-01-03|1718.02
#2020-01-06|1717.29
#2020-01-07|1705.42
#2020-01-08|1716.35
#2020-01-09|1727.87
#2020-01-10|1722.35
#2020-01-13|1736.99
#2020-01-14|1731.92
#2020-01-15|1731.52
#2020-01-16|1747.04
#2020-01-17|1755.34
#2020-01-20| .
#2020-01-21|1749.27
#2020-01-22|1751.93
#2020-01-23|1751.91
#2020-01-24|1733.24
#2020-01-27|1709.46
#2020-01-28|1725.28
#2020-01-29|1723.22
#2020-01-30|1741.06
#2020-01-31|1705.78
#2020-02-03|1716.63
#2020-02-04|1736.06
#2020-02-05|1758.80
#2020-02-06|1759.19
#2020-02-07|1753.09
#2020-02-10|1761.98
#2020-02-11|1769.75
#2020-02-12|1774.90
#2020-02-13|1777.33
#2020-02-14|1784.58
#2020-02-17| .
#2020-02-18|1774.00
#2020-02-19|1779.52
#2020-02-20|1782.38
#2020-02-21|1768.03
#2020-02-24|1714.24
#2020-02-25|1653.00
#2020-02-26|1638.88
#2020-02-27|1565.13
#2020-02-28|1531.25
#2020-03-02|1605.69
#2020-03-03|1558.24
#2020-03-04|1612.07
#2020-03-05|1545.72
#2020-03-06|1504.07
#2020-03-09|1356.16
#2020-03-10|1434.82
#2020-03-11|1353.82
#2020-03-12|1215.17
#2020-03-13|1356.52
#2020-03-16|1157.31
#2020-03-17|1218.71
#2020-03-18|1112.20
#2020-03-19|1132.08
#2020-03-20|1086.16
#2020-03-23|1021.21
#2020-03-24|1145.45
#2020-03-25|1190.97
#2020-03-26|1268.20
#2020-03-27|1230.88
#2020-03-30|1255.31
#2020-03-31|1216.85
#2020-04-01|1143.43
#2020-04-02|1168.72
#2020-04-03|1143.08
#2020-04-06|1234.89
#2020-04-07|1242.53
#2020-04-08|1304.21
#2020-04-09|1363.50
#2020-04-10|1363.50
#2020-04-13|1312.98
#2020-04-14|1328.58
#2020-04-15|1270.01
#2020-04-16|1248.38
#2020-04-17|1310.25
#2020-04-20|1276.82
#2020-04-21|1240.99
#2020-04-22|1260.25
#2020-04-23|1255.54
#2020-04-24|1269.16
#2020-04-27|1314.86
#2020-04-28|1325.23
#2020-04-29|1368.32
#2020-04-30|1334.63
#2020-05-01|1290.85
#2020-05-04|1283.54
#2020-05-05|1286.91
#2020-05-06|1263.48
#2020-05-07|1289.53
#2020-05-08|1317.05
#2020-05-11|1295.37
#2020-05-12|1253.91
#2020-05-13|1219.54
#2020-05-14|1245.46
#2020-05-15|1240.79
#2020-05-18|1307.29
#2020-05-19|1281.30
#2020-05-20|1308.73
#2020-05-21|1302.66
#2020-05-22|1305.61
#2020-05-25|1305.61
#2020-05-26|1362.58
#2020-05-27|1405.21
#2020-05-28|1393.05
#2020-05-29|1379.31
#2020-06-01|1396.55
#2020-06-02|1409.08
#2020-06-03|1454.93
#2020-06-04|1466.90
#2020-06-05|1521.12
#2020-06-08|1547.61
#2020-06-09|1520.84
#2020-06-10|1476.24
#2020-06-11|1366.10
#2020-06-12|1406.77
#2020-06-15|1422.33
#2020-06-16|1444.57
#2020-06-17|1427.32
#2020-06-18|1423.56
#2020-06-19|1410.65
#2020-06-22|1408.55
#2020-06-23|1413.12
#2020-06-24|1364.09
#2020-06-25|1393.73
#2020-06-26|1342.81
#2020-06-29|1359.99
#2020-06-30|1379.69
#2020-07-01|1378.74
#2020-07-02|1378.89
#2020-07-03| .
#2020-07-06|1397.94
#2020-07-07|1368.89
#2020-07-08|1378.90
#2020-07-09|1354.19
#2020-07-10|1385.43
#2020-07-13|1380.75
#2020-07-14|1394.55
#2020-07-15|1420.14
#2020-07-16|1412.79
#2020-07-17|1411.05
#2020-07-20|1407.98
#2020-07-21|1424.23
#2020-07-22|1431.32
#2020-07-23|1429.96
#2020-07-24|1422.00
#2020-07-27|1418.81
#2020-07-28|1420.71
#2020-07-29|1448.18
#2020-07-30|1426.42
#2020-07-31|1423.23
#2020-08-03|1423.53
#2020-08-04|1424.63
#2020-08-05|1443.49
#2020-08-06|1444.75
#2020-08-07|1468.01
#2020-08-10|1473.63
#2020-08-11|1482.15
#2020-08-12|1483.00
#2020-08-13|1471.51
#2020-08-14|1473.41
#2020-08-17|1464.29
#2020-08-18|1456.71
#2020-08-19|1451.36
#2020-08-20|1448.11
#2020-08-21|1446.47
#2020-08-24|1473.72
#2020-08-25|1478.33
#2020-08-26|1472.78
#2020-08-27|1495.30
#2020-08-28|1506.48
#2020-08-31|1487.18
#2020-09-01|1489.57
#2020-09-02|1512.57
#2020-09-03|1484.05
#2020-09-04|1485.14
#2020-09-07| .
#2020-09-08|1451.25
#2020-09-09|1468.09
#2020-09-10|1447.21
#2020-09-11|1451.83
#2020-09-14|1476.29
#2020-09-15|1467.28
#2020-09-16|1479.53
#2020-09-17|1463.23
#2020-09-18|1451.33
#2020-09-21|1417.04
#2020-09-22|1405.92
#2020-09-23|1375.44
#2020-09-24|1377.88
#2020-09-25|1392.91
#2020-09-28|1424.86
#2020-09-29|1408.64
#2020-09-30|1424.27
#2020-10-01|1428.18
#2020-10-02|1438.65
#2020-10-05|1461.42
#2020-10-06|1447.34
#2020-10-07|1470.86
#2020-10-08|1492.35
#2020-10-09|1492.69
#2020-10-12|1509.65
#2020-10-13|1482.49
#2020-10-14|1466.60
#2020-10-15|1478.87
#2020-10-16|1479.80
#2020-10-19|1457.00
#2020-10-20|1469.89
#2020-10-21|1465.89
#2020-10-22|1491.36
#2020-10-23|1498.33
#2020-10-26|1465.67
#2020-10-27|1437.05
#2020-10-28|1402.76
#2020-10-29|1413.82
#2020-10-30|1416.13
#2020-11-02|1443.99
#2020-11-03|1475.01
#2020-11-04|1458.78
#2020-11-05|1494.45
#2020-11-06|1482.08
#2020-11-09|1592.56
#2020-11-10|1606.19
#2020-11-11|1598.45
#2020-11-12|1570.99
#2020-11-13|1595.48
#2020-11-16|1631.27
#2020-11-17|1628.86
#2020-11-18|1615.17
#2020-11-19|1619.92
#2020-11-20|1606.94
#2020-11-23|1634.46
#2020-11-24|1689.43
#2020-11-25|1681.99
#2020-11-26|1681.99
#2020-11-27|1675.05
#2020-11-30|1642.53
#2020-12-01|1668.27
#2020-12-02|1684.70
#2020-12-03|1684.63
#2020-12-04|1704.43
#2020-12-07|1692.18
#2020-12-08|1692.12
#2020-12-09|1689.28
#2020-12-10|1692.61
#2020-12-11|1678.49
#2020-12-14|1659.90
#2020-12-15|1687.86
#2020-12-16|1690.85
#2020-12-17|1696.03
#2020-12-18|1683.60
#2020-12-21|1701.95
#2020-12-22|1686.03
#2020-12-23|1711.78
#2020-12-24|1712.78
#2020-12-25|1712.78
#2020-12-28|1721.37
#2020-12-29|1715.13
#2020-12-30|1721.89
#2020-12-31|1743.42
#2021-01-01|1743.42
#2021-01-04|1720.45
#2021-01-05|1726.29
#2021-01-06|1799.09
#2021-01-07|1825.32
#2021-01-08|1821.95
#2021-01-11|1830.00
#2021-01-12|1849.19
#2021-01-13|1845.29
#2021-01-14|1852.68
#2021-01-15|1820.25
#2021-01-18|1820.25
#2021-01-19|1826.56
#2021-01-20|1819.13
#2021-01-21|1801.19
#2021-01-22|1788.87
#2021-01-25|1777.66
#2021-01-26|1765.53
#2021-01-27|1712.29
#2021-01-28|1744.07
#2021-01-29|1710.35
#2021-02-01|1731.65
#2021-02-02|1773.09
#2021-02-03|1781.76
#2021-02-04|1820.57
#2021-02-05|1821.77
#2021-02-08|1843.42
#2021-02-09|1847.25
#2021-02-10|1846.19
#2021-02-11|1843.26
#2021-02-12|1859.38
#2021-02-15|1859.38
#2021-02-16|1890.04
#2021-02-17|1896.86
#2021-02-18|1887.90
#2021-02-19|1908.83
#2021-02-22|1923.91
#2021-02-23|1932.61
#2021-02-24|1970.40
#2021-02-25|1934.40
#2021-02-26|1898.83
#2021-03-01|1956.65
#2021-03-02|1949.98
#2021-03-03|1962.94
#2021-03-04|1936.61
#2021-03-05|1971.63
#2021-03-08|1997.86
#2021-03-09|1983.95
#2021-03-10|2021.67
#2021-03-11|2018.15
#2021-03-12|2040.64
#2021-03-15|2031.97
#2021-03-16|2011.10
#2021-03-17|2023.10
#2021-03-18|2032.85
#2021-03-19|2010.15
#2021-03-22|1985.20
#2021-03-23|1957.25
#2021-03-24|1962.00
#2021-03-25|1991.58
#2021-03-26|2025.56
#2021-03-29|2006.80
#2021-03-30|2021.30
#2021-03-31|2004.20
#2021-04-01|2030.08
#2021-04-02|2030.08
#2021-04-05|2043.59
#2021-04-06|2041.19
#2021-04-07|2048.08
#2021-04-08|2049.20
#2021-04-09|2065.60
#2021-04-12|2075.36
#2021-04-13|2057.58
#2021-04-14|2071.86
#2021-04-15|2070.47
#2021-04-16|2084.04
#2021-04-19|2078.98
#2021-04-20|2042.26
#2021-04-21|2072.19
#2021-04-22|2050.34
#2021-04-23|2091.83
#2021-04-26|2096.85
#2021-04-27|2116.96
#2021-04-28|2119.32
#2021-04-29|2154.35
#2021-04-30|2132.34
#2021-05-03|2143.15
#2021-05-04|2156.71
#2021-05-05|2176.41
#2021-05-06|2205.14
#2021-05-07|2216.77
#2021-05-10|2211.06
#2021-05-11|2175.88
#2021-05-12|2143.47
#2021-05-13|2184.42
#2021-05-14|2219.14
#2021-05-17|2220.63
#2021-05-18|2192.08
#2021-05-19|2178.74
#2021-05-20|2181.10
#2021-05-21|2200.21
#2021-05-24|2208.96
#2021-05-25|2187.33
#2021-05-26|2195.60
#2021-05-27|2221.32
#2021-05-28|2222.86
#2021-05-31|2222.86
#2021-06-01|2234.70
#2021-06-02|2236.15
#2021-06-03|2240.79
#2021-06-04|2245.02
#2021-06-07|2231.76
#2021-06-08|2229.37
#2021-06-09|2206.62
#2021-06-10|2182.86
#2021-06-11|2196.36
#2021-06-14|2173.44
#2021-06-15|2178.13
#2021-06-16|2178.37
#2021-06-17|2116.88
#2021-06-18|2065.89
#2021-06-21|2113.89
#2021-06-22|2116.16
#2021-06-23|2121.64
#2021-06-24|2146.57
#2021-06-25|2173.36
#2021-06-28|2157.32
#2021-06-29|2151.13
#2021-06-30|2159.02
#2021-07-01|2175.65
#2021-07-02|2170.71
#2021-07-05|2170.71
#2021-07-06|2136.78
#2021-07-07|2138.50
#2021-07-08|2096.61
#2021-07-09|2155.81
#2021-07-12|2175.69
#2021-07-13|2150.16
#2021-07-14|2139.95
#2021-07-15|2149.47
#2021-07-16|2120.79
#2021-07-19|2063.02
#2021-07-20|2113.41
#2021-07-21|2148.28
#2021-07-22|2128.29
#2021-07-23|2131.82
#2021-07-26|2144.52
#2021-07-27|2144.80
#2021-07-28|2143.14
#2021-07-29|2166.38
#2021-07-30|2151.17
#2021-08-02|2150.01
#2021-08-03|2172.84
#2021-08-04|2159.57
#2021-08-05|2185.54
#2021-08-06|2227.70
#2021-08-09|2233.74
#2021-08-10|2254.28
#2021-08-11|2279.03
#2021-08-12|2281.10
#2021-08-13|2266.21
#2021-08-16|2262.10
#2021-08-17|2242.56
#2021-08-18|2217.12
#2021-08-19|2200.18
#2021-08-20|2216.37
#2021-08-23|2233.67
#2021-08-24|2250.57
#2021-08-25|2275.44
#2021-08-26|2263.68
#2021-08-27|2293.55
#2021-08-30|2264.35
#2021-08-31|2262.43
#2021-09-01|2251.96
#2021-09-02|2259.54
#2021-09-03|2248.65
#2021-09-06|2248.65
#2021-09-07|2233.74
#2021-09-08|2227.73
#2021-09-09|2232.02
#2021-09-10|2215.90
#2021-09-13|2239.70
#2021-09-14|2209.39
#2021-09-15|2230.88
#2021-09-16|2225.14
#2021-09-17|2213.74
#2021-09-20|2161.47
#2021-09-21|2159.50
#2021-09-22|2190.93
#2021-09-23|2242.16
#2021-09-24|2251.77
#2021-09-27|2280.58
#2021-09-28|2243.30
#2021-09-29|2245.82
#2021-09-30|2211.71
#2021-10-01|2243.34
#2021-10-04|2225.83
#2021-10-05|2265.86
#2021-10-06|2271.24
#2021-10-07|2286.85
#2021-10-08|2298.37
#2021-10-11|2277.41
#2021-10-12|2272.15
#2021-10-13|2263.67
#2021-10-14|2303.92
#2021-10-15|2336.88
#2021-10-18|2338.78
#2021-10-19|2362.25
#2021-10-20|2383.03
#2021-10-21|2378.77
#2021-10-22|2406.54
#2021-10-25|2408.51
#2021-10-26|2412.60
#2021-10-27|2370.41
#2021-10-28|2403.92
#2021-10-29|2393.72
#2021-11-01|2400.19
#2021-11-02|2408.31
#2021-11-03|2420.32
#2021-11-04|2388.41
#2021-11-05|2388.35
#2021-11-08|2398.98
#2021-11-09|2387.42
#2021-11-10|2374.23
#2021-11-11|2383.96
#2021-11-12|2389.56
#2021-11-15|2388.97
#2021-11-16|2386.33
#2021-11-17|2362.71
#2021-11-18|2351.15
#2021-11-19|2326.94
#2021-11-22|2356.53
#2021-11-23|2389.92
#2021-11-24|2385.36
#2021-11-25|2385.36
#2021-11-26|2310.34
#2021-11-29|2321.36
#2021-11-30|2264.46
#2021-12-01|2237.73
#2021-12-02|2298.58
#2021-12-03|2258.35
#2021-12-06|2288.52
#2021-12-07|2330.59
#2021-12-08|2318.62
#2021-12-09|2307.82
#2021-12-10|2308.98
#2021-12-13|2281.24
#2021-12-14|2293.92
#2021-12-15|2303.57
#2021-12-16|2324.50
#2021-12-17|2274.86
#2021-12-20|2231.38
#2021-12-21|2277.98
#2021-12-22|2293.50
#2021-12-23|2309.41
#2021-12-24|2309.41
#2021-12-27|2333.69
#2021-12-28|2331.37
#2021-12-29|2327.80
#2021-12-30|2322.32
#2021-12-31|2319.11
#2022-01-03|2343.31
#2022-01-04|2399.26
#2022-01-05|2363.41
#2022-01-06|2400.44
#2022-01-07|2423.99
#2022-01-10|2414.88
#2022-01-11|2439.50
#2022-01-12|2440.85
#2022-01-13|2428.20
#2022-01-14|2405.74
#2022-01-17|2405.74
#2022-01-18|2350.00
#2022-01-19|2312.34
#2022-01-20|2297.71
#2022-01-21|2248.66
#2022-01-24|2253.13
#2022-01-25|2256.20
#2022-01-26|2261.07
#2022-01-27|2243.57
#2022-01-28|2273.55
#2022-01-31|2300.27
#2022-02-01|2333.30
#2022-02-02|2346.95
#2022-02-03|2316.49
#2022-02-04|2353.68
#2022-02-07|2360.25
#2022-02-08|2389.73
#2022-02-09|2405.53
#2022-02-10|2383.28
#2022-02-11|2344.47
#2022-02-14|2317.27
#2022-02-15|2351.29
#2022-02-16|2353.65
#2022-02-17|2292.25
#2022-02-18|2289.88
#2022-02-21|2289.88
#2022-02-22|2277.10
#2022-02-23|2237.81
#2022-02-24|2214.65
#2022-02-25|2286.30
#2022-02-28|2255.50
#2022-03-01|2178.66
#2022-03-02|2238.06
#2022-03-03|2226.12
#2022-03-04|2178.78
#2022-03-07|2097.59
#2022-03-08|2086.86
#2022-03-09|2163.94
#2022-03-10|2146.24
#2022-03-11|2129.96
#2022-03-14|2149.16
#2022-03-15|2176.55
#2022-03-16|2243.00
#2022-03-17|2269.84
#2022-03-18|2278.52
#2022-03-21|2276.21
#2022-03-22|2313.80
#2022-03-23|2271.06
#2022-03-24|2288.71
#2022-03-25|2315.52
#2022-03-28|2310.94
#2022-03-29|2323.40
#2022-03-30|2302.26
#2022-03-31|2250.99
#2022-04-01|2247.38
#2022-04-04|2237.78
#2022-04-05|2216.31
#2022-04-06|2197.96
#2022-04-07|2193.02
#2022-04-08|2212.11
#2022-04-11|2202.00
#2022-04-12|2178.90
#2022-04-13|2180.76
#2022-04-14|2155.47
#2022-04-15|2155.47
#2022-04-18|2164.63
#2022-04-19|2196.98
#2022-04-20|2212.08
#2022-04-21|2172.96
#2022-04-22|2109.13
#2022-04-25|2112.67
#2022-04-26|2056.93
#2022-04-27|2056.86
#2022-04-28|2083.13
#2022-04-29|2011.05
#2022-05-02|2017.51
#2022-05-03|2044.77
#2022-05-04|2106.73
#2022-05-05|2043.60
#2022-05-06|2027.71
#2022-05-09|1975.60
#2022-05-10|1958.93
#2022-05-11|1937.11
#2022-05-12|1929.34
#2022-05-13|1960.97
#2022-05-16|1945.77
#2022-05-17|1998.67
#2022-05-18|1943.54
#2022-05-19|1931.88
#2022-05-20|1931.02
#2022-05-23|1988.79
#2022-05-24|1983.17
#2022-05-25|1999.91
#2022-05-26|2046.62
#2022-05-27|2083.59
#2022-05-30|2083.59
#2022-05-31|2074.96
#2022-06-01|2040.69
#2022-06-02|2071.82
#2022-06-03|2040.89
#2022-06-06|2047.81
#2022-06-07|2061.85
#2022-06-08|2026.21
#2022-06-09|1974.61
#2022-06-10|1903.26
#2022-06-13|1842.80
#2022-06-14|1827.07
#2022-06-15|1848.93
#2022-06-16|1798.22
#2022-06-17|1803.29
#2022-06-20|1803.29
#2022-06-21|1841.32
#2022-06-22|1836.78
#2022-06-23|1832.11
#2022-06-24|1902.34
#2022-06-27|1894.57
#2022-06-28|1876.86
#2022-06-29|1862.96
#2022-06-30|1846.52
#2022-07-01|1873.05
#2022-07-04|1873.05
#2022-07-05|1867.21
#2022-07-06|1861.11
#2022-07-07|1889.14
#2022-07-08|1883.83
#2022-07-11|1866.99
#2022-07-12|1855.81
#2022-07-13|1837.86
#2022-07-14|1802.69
#2022-07-15|1864.35
#2022-07-18|1855.49
#2022-07-19|1913.34
#2022-07-20|1922.03
#2022-07-21|1933.38
#2022-07-22|1920.32
#2022-07-25|1932.96
#2022-07-26|1905.95
#2022-07-27|1937.46
#2022-07-28|1954.52
#2022-07-29|1980.37
#2022-08-01|1964.82
#2022-08-02|1942.95
#2022-08-03|1972.50
#2022-08-04|1967.30
#2022-08-05|1981.63
#2022-08-08|1978.89
#2022-08-09|1986.96
#2022-08-10|2034.59
#2022-08-11|2053.59
#2022-08-12|2088.36
#2022-08-15|2089.80
#2022-08-16|2103.69
#2022-08-17|2091.42
#2022-08-18|2094.06
#2022-08-19|2050.66
#2022-08-22|2006.04
#2022-08-23|1999.95
#2022-08-24|2009.53
#2022-08-25|2040.16
#2022-08-26|1977.50
#2022-08-29|1962.64
#2022-08-30|1953.32
#2022-08-31|1937.12
#2022-09-01|1943.17
#2022-09-02|1927.09
#2022-09-05|1927.09
#2022-09-06|1922.05
#2022-09-07|1960.40
#2022-09-08|1995.00
#2022-09-09|2012.80
#2022-09-12|2029.53
#2022-09-13|1954.99
#2022-09-14|1951.84
#2022-09-15|1956.88
#2022-09-16|1936.27
#2022-09-19|1959.27
#2022-09-20|1929.35
#2022-09-21|1889.94
#2022-09-22|1857.96
#2022-09-23|1827.50
#2022-09-26|1796.52
#2022-09-27|1790.46
#2022-09-28|1825.77
#2022-09-29|1801.12
#2022-09-30|1783.63
#2022-10-03|1832.98
#2022-10-04|1906.65
#2022-10-05|1889.24
#2022-10-06|1864.06
#2022-10-07|1818.73
#2022-10-10|1810.64
#2022-10-11|1787.86
#2022-10-12|1784.06
#2022-10-13|1854.89
#2022-10-14|1822.53
#2022-10-17|1869.33
#2022-10-18|1898.62
#2022-10-19|1867.94
#2022-10-20|1835.57
#2022-10-21|1888.59
#2022-10-24|1912.42
#2022-10-25|1937.27
#2022-10-26|1943.73
#2022-10-27|1959.12
#2022-10-28|2007.31
#2022-10-31|1993.84
#2022-11-01|2003.45
#2022-11-02|1978.35
#2022-11-03|1958.36
#2022-11-04|1994.06
#2022-11-07|2012.17
#2022-11-08|2021.24
#2022-11-09|1986.04
#2022-11-10|2089.12
#2022-11-11|2104.10
#2022-11-14|2068.30
#2022-11-15|2076.31
#2022-11-16|2062.84
#2022-11-17|2050.20
#2022-11-18|2065.08
#2022-11-21|2070.48
#2022-11-22|2092.05
#2022-11-23|2099.78
#2022-11-24|2099.78
#2022-11-25|2109.47
#2022-11-28|2071.90
#2022-11-29|2084.02
#2022-11-30|2120.38
#2022-12-01|2104.71
#2022-12-02|2096.47
#2022-12-05|2039.19
#2022-12-06|2020.80
#2022-12-07|2010.06
#2022-12-08|2014.48
#2022-12-09|2007.30
#2022-12-12|2032.44
#2022-12-13|2036.87
#2022-12-14|2011.29
#2022-12-15|1970.01
#2022-12-16|1955.66
#2022-12-19|1951.26
#2022-12-20|1957.53
#2022-12-21|1992.91
#2022-12-22|1972.95
#2022-12-23|1984.98
#2022-12-26|1984.98
#2022-12-27|1983.07
#2022-12-28|1973.59
#2022-12-29|2002.85
#2022-12-30|1996.20
#2023-01-02|1996.20
#2023-01-03|2003.53
#2023-01-04|2034.61
#2023-01-05|2016.53
#2023-01-06|2062.88
#2023-01-09|2056.26
#2023-01-10|2070.65
#2023-01-11|2088.61
#2023-01-12|2097.38
#2023-01-13|2112.49
#2023-01-16|2112.49
#2023-01-17|2099.10
#2023-01-18|2060.48
#2023-01-19|2035.02
#2023-01-20|2070.07
#2023-01-23|2094.25
#2023-01-24|2094.20
#2023-01-25|2107.32
#2023-01-26|2122.31
#2023-01-27|2120.61
#2023-01-30|2107.99
#2023-01-31|2138.26
#2023-02-01|2144.08
#2023-02-02|2149.19
#2023-02-03|2144.83
#2023-02-06|2140.89
#2023-02-07|2166.86
#2023-02-08|2153.39
#2023-02-09|2123.68
#2023-02-10|2132.71
#2023-02-13|2156.45
#2023-02-14|2146.05
#2023-02-15|2151.19
#2023-02-16|2128.09
#2023-02-17|2129.64
#2023-02-20|2129.64
#2023-02-21|2085.94
#2023-02-22|2081.54
#2023-02-23|2084.54
#2023-02-24|2085.22
#2023-02-27|2084.71
#2023-02-28|2089.39
#2023-03-01|2080.98
#2023-03-02|2068.87
#2023-03-03|2100.68
#2023-03-06|2100.79
#2023-03-07|2048.80
#2023-03-08|2042.13
#2023-03-09|1954.60
#2023-03-10|1911.59
#2023-03-13|1838.70
#2023-03-14|1879.18
#2023-03-15|1827.81
#2023-03-16|1863.82
#2023-03-17|1802.10
#2023-03-20|1827.16
#2023-03-21|1878.98
#2023-03-22|1827.98
#2023-03-23|1810.02
#2023-03-24|1811.39
#2023-03-27|1841.96
#2023-03-28|1843.95
#2023-03-29|1870.84
#2023-03-30|1864.62
#2023-03-31|1886.03
#2023-04-03|1883.96
#2023-04-04|1861.44
#2023-04-05|1858.01
#2023-04-06|1868.01
#2023-04-07|1868.01
#2023-04-10|1874.91
#2023-04-11|1891.41
#2023-04-12|1889.69
#2023-04-13|1901.27
#2023-04-14|1921.12
#2023-04-17|1947.27
#2023-04-18|1956.32
#2023-04-19|1966.54
#2023-04-20|1955.91
#2023-04-21|1944.25
#2023-04-24|1940.50
#2023-04-25|1903.38
#2023-04-26|1883.94
#2023-04-27|1916.01
#2023-04-28|1936.55
#2023-05-01|1932.15
#2023-05-02|1885.29
#2023-05-03|1859.23
#2023-05-04|1826.95
#2023-05-05|1872.33
#2023-05-08|1875.22
#2023-05-09|1872.58
#2023-05-10|1866.35
#2023-05-11|1860.81
#2023-05-12|1852.73
#2023-05-15|1870.00
#2023-05-16|1850.45
#2023-05-17|1894.02
#2023-05-18|1905.28
#2023-05-19|1898.02
#2023-05-22|1905.48
#2023-05-23|1888.70
#2023-05-24|1863.74
#2023-05-25|1865.53
#2023-05-26|1877.76
#2023-05-29|1877.76
#2023-05-30|1884.00
#2023-05-31|1857.79
#2023-06-01|1875.40
#2023-06-02|1923.23
#2023-06-05|1910.55
#2023-06-06|1936.22
#2023-06-07|1951.96
#2023-06-08|1953.65
#2023-06-09|1953.31
#2023-06-12|1945.78
#2023-06-13|1966.43
#2023-06-14|1954.66
#2023-06-15|1981.76
#2023-06-16|1973.42
#2023-06-19|1973.42
#2023-06-20|1958.93
#2023-06-21|1953.10
#2023-06-22|1931.07
#2023-06-23|1918.70
#2023-06-26|1920.42
#2023-06-27|1937.21
#2023-06-28|1932.58
#2023-06-29|1964.52
#2023-06-30|1977.52
#2023-07-03|1991.15
#2023-07-04|1991.15
#2023-07-05|1978.72
#2023-07-06|1959.48
#2023-07-07|1970.16
#2023-07-10|1975.68
#2023-07-11|2001.25
#2023-07-12|2015.48
#2023-07-13|2028.23
#2023-07-14|2011.42
#2023-07-17|2035.34
#2023-07-18|2068.29
#2023-07-19|2082.07
#2023-07-20|2100.13
#2023-07-21|2092.50
#2023-07-24|2112.71
#2023-07-25|2098.54
#2023-07-26|2118.84
#2023-07-27|2094.59
#2023-07-28|2098.56
#2023-07-31|2104.63
#2023-08-01|2098.02
#2023-08-02|2082.93
#2023-08-03|2089.99
#2023-08-04|2080.51
#2023-08-07|2108.96
#2023-08-08|2090.46
#2023-08-09|2069.67
#2023-08-10|2069.01
#2023-08-11|2074.12
#2023-08-14|2064.70
#2023-08-15|2026.70
#2023-08-16|2021.86
#2023-08-17|2011.44
#2023-08-18|2010.03
#2023-08-21|2006.64
#2023-08-22|1981.01
#2023-08-23|2002.03
#2023-08-24|2000.89
#2023-08-25|2003.76
#2023-08-28|2014.98
#2023-08-29|2035.70
#2023-08-30|2036.12
#2023-08-31|2030.71
#2023-09-01|2045.14
#2023-09-04|2045.14
#2023-09-05|2026.74
#2023-09-06|2020.21
#2023-09-07|2016.29
#2023-09-08|2025.47
#2023-09-11|2033.65
#2023-09-12|2054.03
#2023-09-13|2050.04
#2023-09-14|2076.45
#2023-09-15|2063.09
#2023-09-18|2068.16
#2023-09-19|2067.72
#2023-09-20|2055.28
#2023-09-21|2023.75
#2023-09-22|2009.41
#2023-09-25|2015.14
#2023-09-26|1987.29
#2023-09-27|1985.58
#2023-09-28|1998.77
#2023-09-29|1981.04
#2023-10-02|1957.99
#2023-10-03|1923.37
#2023-10-04|1939.12
#2023-10-05|1948.70
#2023-10-06|1965.58
#2023-10-09|1968.41
#2023-10-10|1981.55
#2023-10-11|1986.02
#2023-10-12|1969.31
#2023-10-13|1972.63
#2023-10-16|1993.84
#2023-10-17|2006.32
#2023-10-18|1971.33
#2023-10-19|1946.85
#2023-10-20|1914.37
#2023-10-23|1899.45
#2023-10-24|1909.91
#2023-10-25|1901.51
#2023-10-26|1911.60
#2023-10-27|1868.57
#2023-10-30|1899.35
#2023-10-31|1918.72
#2023-11-01|1931.65
#2023-11-02|1977.99
#2023-11-03|2008.14
#2023-11-06|1998.37
#2023-11-07|1995.30
#2023-11-08|1995.22
#2023-11-09|1988.26
#2023-11-10|2009.51
#2023-11-13|2007.08
#2023-11-14|2051.58
#2023-11-15|2062.39
#2023-11-16|2069.38
#2023-11-17|2081.59
#2023-11-20|2088.28
#2023-11-21|2085.07
#2023-11-22|2093.24
#2023-11-23|2093.24
#2023-11-24|2101.31
#2023-11-27|2096.11
#2023-11-28|2091.51
#2023-11-29|2109.51
#2023-11-30|2130.42
#2023-12-01|2148.86
#2023-12-04|2154.48
#2023-12-05|2142.48
#2023-12-06|2127.17
#2023-12-07|2135.92
#2023-12-08|2151.80
#2023-12-11|2165.45
#2023-12-12|2178.38
#2023-12-13|2215.81
#2023-12-14|2248.90
#2023-12-15|2237.57
#2023-12-18|2238.72
#2023-12-19|2258.10
#2023-12-20|2217.57
#2023-12-21|2235.33
#2023-12-22|2242.98
#2023-12-25|2242.98
#2023-12-26|2254.48
#2023-12-27|2262.15
#2023-12-28|2269.12
#2023-12-29|2259.75
#2024-01-01|2259.75
#2024-01-02|2268.85
#2024-01-03|2248.29
#2024-01-04|2254.03
#2024-01-05|2266.88
#2024-01-08|2278.83
#2024-01-09|2258.42
#2024-01-10|2262.88
#2024-01-11|2250.99
#2024-01-12|2243.72
#2024-01-15|2243.72
#2024-01-16|2227.62
#2024-01-17|2218.74
#2024-01-18|2222.19
#2024-01-19|2259.29
#2024-01-22|2270.22
#2024-01-23|2272.09
#2024-01-24|2285.82
#2024-01-25|2300.03
#2024-01-26|2306.01
#2024-01-29|2310.98
#2024-01-30|2336.94
#2024-01-31|2303.83
#2024-02-01|2294.10
#2024-02-02|2307.13
#2024-02-05|2291.21
#2024-02-06|2296.74
#2024-02-07|2312.87
#2024-02-08|2310.26
#2024-02-09|2320.09
#2024-02-12|2332.99
#2024-02-13|2295.90
#2024-02-14|2321.21
#2024-02-15|2362.26
#2024-02-16|2358.36
#2024-02-19|2358.36
#2024-02-20|2355.31
#2024-02-21|2359.71
#2024-02-22|2386.10
#2024-02-23|2393.32
#2024-02-26|2380.54
#2024-02-27|2390.48
#2024-02-28|2397.67
#2024-02-29|2402.68
#2024-03-01|2395.08
#2024-03-04|2409.99
#2024-03-05|2414.47
#2024-03-06|2425.33
#2024-03-07|2424.31
#2024-03-08|2427.54
#2024-03-11|2430.70
#2024-03-12|2439.30
#2024-03-13|2451.30
#2024-03-14|2425.80
#2024-03-15|2432.41
#2024-03-18|2439.39
#2024-03-19|2448.44
#2024-03-20|2482.95
#2024-03-21|2509.68
#2024-03-22|2481.96
#2024-03-25|2480.38
#2024-03-26|2483.82
#2024-03-27|2519.13
#2024-03-28|2533.09
#2024-03-29|2533.09
#2024-04-01|2516.58
#2024-04-02|2499.97
#2024-04-03|2501.50
#2024-04-04|2475.04
#2024-04-05|2494.58
#2024-04-08|2507.06
#2024-04-09|2493.63
#2024-04-10|2454.38
#2024-04-11|2437.97
#2024-04-12|2394.06
#2024-04-15|2382.35
#2024-04-16|2365.05
#2024-04-17|2368.61
#2024-04-18|2383.54
#2024-04-19|2417.38
#2024-04-22|2451.83
#2024-04-23|2467.07
#2024-04-24|2461.89
#2024-04-25|2447.81
#2024-04-26|2442.20
#2024-04-29|2437.52
#2024-04-30|2413.14
#2024-05-01|2425.14
#2024-05-02|2436.34
#2024-05-03|2442.71
#2024-05-06|2473.00
#2024-05-07|2475.64
#2024-05-08|2486.15
#2024-05-09|2504.72
#2024-05-10|2514.99
#2024-05-13|2502.38
#2024-05-14|2521.14
#2024-05-15|2543.06
#2024-05-16|2540.43
#2024-05-17|2558.35
#2024-05-20|2526.01
#2024-05-21|2546.19
#2024-05-22|2534.62
#2024-05-23|2492.88
#2024-05-24|2516.98
#2024-05-27|2516.98
#2024-05-28|2491.08
#2024-05-29|2466.91
#2024-05-30|2484.08
#2024-05-31|2517.20
#2024-06-03|2505.09
#2024-06-04|2487.93
#2024-06-05|2494.81
#2024-06-06|2487.13
#2024-06-07|2490.66
#2024-06-10|2488.94
#2024-06-11|2458.59
#2024-06-12|2471.31
#2024-06-13|2462.62
#2024-06-14|2452.49
#2024-06-17|2474.39
#2024-06-18|2490.34
#2024-06-19|2490.34
#2024-06-20|2501.68
#2024-06-21|2489.68
#2024-06-24|2515.55
#2024-06-25|2496.28
#2024-06-26|2482.30
#2024-06-27|2488.77
#2024-06-28|2502.85
#2024-07-01|2511.96
#2024-07-02|2534.70
#2024-07-03|2529.27
#2024-07-04|2529.27
#2024-07-05|2516.81
#2024-07-08|2516.02
#2024-07-09|2537.25
#2024-07-10|2559.68
#2024-07-11|2583.60
#2024-07-12|2586.87
#2024-07-15|2627.65
#2024-07-16|2664.90
#2024-07-17|2681.66
#2024-07-18|2643.32
#2024-07-19|2622.61
#2024-07-22|2639.62
#2024-07-23|2648.36
#2024-07-24|2620.68
#2024-07-25|2635.29
#2024-07-26|2671.80
#2024-07-29|2658.64
#2024-07-30|2687.43
#2024-07-31|2673.46
#2024-08-01|2626.58
#2024-08-02|2550.68
#2024-08-05|2479.33
#2024-08-06|2515.26
#2024-08-07|2516.01
#2024-08-08|2558.72
#2024-08-09|2568.56
#2024-08-12|2555.12
#2024-08-13|2577.79
#2024-08-14|2613.29
#2024-08-15|2633.63
#2024-08-16|2652.34
#2024-08-19|2670.87
#2024-08-20|2654.53
#2024-08-21|2654.45
#2024-08-22|2667.52
#2024-08-23|2701.21
#2024-08-26|2705.82
#2024-08-27|2715.19
#2024-08-28|2725.46
#2024-08-29|2741.40
#2024-08-30|2769.88
#2024-09-02|2769.88
#2024-09-03|2741.00
#2024-09-04|2739.82
#2024-09-05|2711.30
#2024-09-06|2662.29
#2024-09-09|2694.43
#2024-09-10|2663.93
#2024-09-11|2651.29
#2024-09-12|2653.37
#2024-09-13|2664.38
#2024-09-16|2699.09
#2024-09-17|2712.29
#2024-09-18|2709.88
#2024-09-19|2747.83
#2024-09-20|2740.83
#2024-09-23|2738.96
#2024-09-24|2728.66
#2024-09-25|2711.89
#2024-09-26|2726.31
#2024-09-27|2733.93
#2024-09-30|2742.48
#2024-10-01|2719.87
#2024-10-02|2724.46
#2024-10-03|2711.50
#2024-10-04|2761.99
#2024-10-07|2726.58
#2024-10-08|2741.29
#2024-10-09|2768.54
#2024-10-10|2760.00
#2024-10-11|2822.62
#2024-10-14|2839.27
#2024-10-15|2850.07
#2024-10-16|2880.38
#2024-10-17|2891.01
#2024-10-18|2893.28
#2024-10-21|2866.52
#2024-10-22|2863.87
#2024-10-23|2857.01
#2024-10-24|2864.50
#2024-10-25|2828.95
#2024-10-28|2864.10
#2024-10-29|2850.50
#2024-10-30|2853.59
#2024-10-31|2813.63
#2024-11-01|2810.16
#2024-11-04|2786.95
#2024-11-05|2820.02
#2024-11-06|3018.27
#2024-11-07|2963.18
#2024-11-08|2987.93
#2024-11-11|3037.31
#2024-11-12|3027.84
#2024-11-13|3028.09
#2024-11-14|3021.47
#2024-11-15|3041.80
#2024-11-18|3051.83
#2024-11-19|3032.73
#2024-11-20|3027.41
#2024-11-21|3067.80
#2024-11-22|3104.55
#2024-11-25|3124.55
#2024-11-26|3129.77
#2024-11-27|3136.22
#2024-11-28|3136.22
#2024-11-29|3134.67
#2024-12-02|3101.16
#2024-12-03|3081.84
#2024-12-04|3074.22
#2024-12-05|3084.13
#2024-12-06|3083.39
#2024-12-09|3034.10
#2024-12-10|3021.31
#2024-12-11|3029.01
#2024-12-12|3016.06
#2024-12-13|3005.87
#2024-12-16|3006.49
#2024-12-17|2976.07
#2024-12-18|2877.03
#2024-12-19|2882.37
#2024-12-20|2925.58
#2024-12-23|2934.95
#2024-12-24|2971.33
#2024-12-25|2971.33
#2024-12-26|2978.88
#2024-12-27|2953.33
#2024-12-30|2927.64
#2024-12-31|2927.52
#2025-01-01|2927.52
#2025-01-02|2923.79
#2025-01-03|2953.13
#2025-01-06|2946.65
#2025-01-07|2939.04
#2025-01-08|2946.13
#2025-01-09|2946.13
#2025-01-10|2872.39
#2025-01-13|2893.19
#2025-01-14|2934.87
#2025-01-15|3014.56
#2025-01-16|3036.98
#2025-01-17|3065.41
#2025-01-20|3065.41
#2025-01-21|3093.54
#2025-01-22|3077.39
#2025-01-23|3091.54
#2025-01-24|3100.09
#2025-01-27|3123.94
#2025-01-28|3121.47
#2025-01-29|3119.59
#2025-01-30|3141.48
#2025-01-31|3122.59
#2025-02-03|3096.38
#2025-02-04|3097.39
#2025-02-05|3123.51
#2025-02-06|3155.68
#2025-02-07|3137.96
#2025-02-10|3105.52
#2025-02-11|3116.91
#2025-02-12|3103.11
#2025-02-13|3132.51
#2025-02-14|3136.45
#2025-02-17|3136.45
#2025-02-18|3156.60
#2025-02-19|3153.17
#2025-02-20|3099.32
#2025-02-21|3056.73
#2025-02-24|3067.88
#2025-02-25|3056.99
#2025-02-26|3055.80
#2025-02-27|3070.28
#2025-02-28|3135.68
#2025-03-03|3100.61
#2025-03-04|2991.30
#2025-03-05|3014.13
#2025-03-06|2964.19
#2025-03-07|2944.61
#2025-03-10|2861.09
#2025-03-11|2851.39
#2025-03-12|2858.48
#2025-03-13|2842.12
#2025-03-14|2914.28
#2025-03-17|2954.92
#2025-03-18|2947.43
#2025-03-19|2978.09
#2025-03-20|2983.73
#2025-03-21|2975.60
#2025-03-24|3031.80
#2025-03-25|3047.51
#2025-03-26|3034.61
#2025-03-27|3017.27
#2025-03-28|2962.20
#2025-03-31|2991.13
#2025-04-01|2989.38
#2025-04-02|3021.45
#2025-04-03|2852.26
#2025-04-04|2643.51
#2025-04-07|2640.24
#2025-04-08|2633.47
#2025-04-09|2832.04
#2025-04-10|2750.49
#2025-04-11|2792.99
#2025-04-14|2825.65
#2025-04-15|2832.04
#2025-04-16|2785.18
#2025-04-17|2796.72
#2025-04-18|2796.72
#2025-04-21|2732.72
#2025-04-22|2822.29
#2025-04-23|2857.91
#2025-04-24|2906.29
#2025-04-25|2894.64
#2025-04-28|2903.92
#2025-04-29|2928.49
#2025-04-30|2928.13
#2025-05-01|2928.12
#2025-05-02|2993.23
#2025-05-05|2964.21
#2025-05-06|2947.95
#2025-05-07|2966.90
#2025-05-08|2991.73
#2025-05-09|2991.04
#2025-05-12|3055.33
#2025-05-13|3075.98
#2025-05-14|3069.14
#2025-05-15|3090.10
#2025-05-16|3114.27
#2025-05-19|3109.72
#2025-05-20|3094.01
#2025-05-21|3031.59
#2025-05-22|3028.06
#2025-05-23|3022.55
#2025-05-26|3022.55
#2025-05-27|3076.52
#2025-05-28|3048.91
#2025-05-29|3064.62
#2025-05-30|3067.52
#2025-06-02|3071.32
#2025-06-03|3077.84
#2025-06-04|3053.18
#2025-06-05|3044.81
#2025-06-06|3084.26
#2025-06-09|3066.79
#2025-06-10|3061.50
#2025-06-11|3054.83
#2025-06-12|3060.31
#2025-06-13|3017.37
#2025-06-16|3051.71
#2025-06-17|3027.54
#2025-06-18|3059.95
#2025-06-19|3059.95
#2025-06-20|3072.31
#2025-06-23|3103.81
#2025-06-24|3143.24
#2025-06-25|3139.18
#2025-06-26|3172.03
#2025-06-27|3177.37
#2025-06-30|3202.35
#2025-07-01|3219.49
#2025-07-02|3221.16
#2025-07-03|3253.39
#2025-07-04|3253.39
#2025-07-07|3222.61
#2025-07-08|3193.82
#2025-07-09|3203.02
#2025-07-10|3229.14
#2025-07-11|3207.80
#2025-07-14|3229.82
#2025-07-15|3172.91
#2025-07-16|3195.33
#2025-07-17|3232.28
#2025-07-18|3242.86
#2025-07-21|3225.70
#2025-07-22|3240.78
#2025-07-23|3268.80
#2025-07-24|3272.68
#2025-07-25|3293.37
#2025-07-28|3269.86
#2025-07-29|3257.73
#2025-07-30|3255.74
#2025-07-31|3235.21
#2025-08-01|3173.91
#2025-08-04|3202.08
#2025-08-05|3194.52
#2025-08-06|3208.45
#2025-08-07|3180.96
#2025-08-08|3207.28
#2025-08-11|3207.55
#2025-08-12|3251.49
#2025-08-13|3258.62
#2025-08-14|3274.13
#2025-08-15|3233.87
#2025-08-18|3239.05
#2025-08-19|3240.26
#2025-08-20|3254.48
#2025-08-21|3244.96
#2025-08-22|3296.84
#2025-08-25|3278.33
#2025-08-26|3305.06
#2025-08-27|3311.09
#2025-08-28|3315.80
#2025-08-29|3318.55
#2025-09-01|3318.55
#2025-09-02|3294.99
#2025-09-03|3288.94
#2025-09-04|3327.59
#2025-09-05|3265.96
#2025-09-08|3274.86
#2025-09-09|3291.56
#2025-09-10|3290.61
#2025-09-11|3344.97
#2025-09-12|3334.10
#2025-09-15|3321.59
#2025-09-16|3311.66
#2025-09-17|3335.97
#2025-09-18|3352.72
#2025-09-19|3361.18
#2025-09-22|3352.68
#2025-09-23|3346.46
#2025-09-24|3331.88
#2025-09-25|3327.01
#2025-09-26|3352.79
#2025-09-29|3365.19
#2025-09-30|3352.42
#2025-10-01|3304.46
#2025-10-02|3300.22
#2025-10-03|3325.07
#2025-10-06|3321.37
#2025-10-07|3321.27
#2025-10-08|3303.39
#2025-10-09|3299.62
#2025-10-10|3222.29
#2025-10-13|3260.01
#2025-10-14|3291.35
#2025-10-15|3293.88
#2025-10-16|3200.88
#2025-10-17|3212.23
#2025-10-20|3253.64
#2025-10-21|3240.68
#2025-10-22|3220.59
#2025-10-23|3227.47
#2025-10-24|3269.25
#2025-10-27|3284.74
#2025-10-28|3261.65
#2025-10-29|3224.15
#2025-10-30|3235.03
#2025-10-31|3245.04
#2025-11-03|3235.43
#2025-11-04|3249.84
#2025-11-05|3258.73
#2025-11-06|3248.82
#2025-11-07|3280.56
#2025-11-10|3294.33
#2025-11-11|3303.11
#2025-11-12|3338.32
#2025-11-13|3290.44
#2025-11-14|3267.49
#2025-11-17|3203.41
#2025-11-18|3206.58
#2025-11-19|3217.66
#2025-11-20|3182.93
#2025-11-21|3211.17
#2025-11-24|3230.06
#2025-11-25|3265.63
#2025-11-26|3296.73
#2025-11-27|3296.73
#2025-11-28|3321.33
#2025-12-01|3294.08
#2025-12-02|3291.31
#2025-12-03|3338.80
#2025-12-04|3354.28
#2025-12-05|3349.48
#2025-12-08|3342.23
#2025-12-09|3329.86
#2025-12-10|3373.06
#2025-12-11|3415.17
#2025-12-12|3412.42
#2025-12-15|3416.84
#2025-12-16|3392.75
#2025-12-17|3393.52
#2025-12-18|3386.20
#2025-12-19|3406.28
#2025-12-22|3452.01
#2025-12-23|3456.83
#2025-12-24|3474.22
#2025-12-25|3474.22
#2025-12-26|3465.28
#2025-12-29|3447.57
#2025-12-30|3437.61
#2025-12-31|3412.62
#2026-01-01|3412.62
#2026-01-02|3431.13
#2026-01-05|3510.17
#2026-01-06|3515.05
#2026-01-07|3455.92
#2026-01-08|3481.68
#2026-01-09|3475.31
#2026-01-12|3461.53
#2026-01-13|3410.60
#2026-01-14|3399.86