Table Data - Nasdaq N America Banks Large Mid Cap Index
| Title | Nasdaq N America Banks Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQNA3010LM |
| 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 2026-01-30 |
| Last Updated | 2026-01-30 10:49 PM CST |
| Notes | For more information about this series, see: NQNA3010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1012.24 |
| 2001-04-02 | 1016.58 |
| 2001-04-03 | 984.55 |
| 2001-04-04 | 957.94 |
| 2001-04-05 | 992.61 |
| 2001-04-06 | 961.48 |
| 2001-04-09 | 968.16 |
| 2001-04-10 | 1000.46 |
| 2001-04-11 | 1007.54 |
| 2001-04-12 | 1016.85 |
| 2001-04-13 | . |
| 2001-04-16 | 1009.91 |
| 2001-04-17 | 1008.23 |
| 2001-04-18 | 1046.26 |
| 2001-04-19 | 1051.08 |
| 2001-04-20 | 1038.36 |
| 2001-04-23 | 1025.81 |
| 2001-04-24 | 1025.00 |
| 2001-04-25 | 1028.45 |
| 2001-04-26 | 1027.42 |
| 2001-04-27 | 1052.61 |
| 2001-04-30 | 1030.70 |
| 2001-05-01 | 1042.00 |
| 2001-05-02 | 1045.80 |
| 2001-05-03 | 1047.21 |
| 2001-05-04 | 1055.83 |
| 2001-05-07 | 1047.24 |
| 2001-05-08 | 1035.48 |
| 2001-05-09 | 1033.42 |
| 2001-05-10 | 1037.31 |
| 2001-05-11 | 1022.98 |
| 2001-05-14 | 1034.80 |
| 2001-05-15 | 1041.23 |
| 2001-05-16 | 1064.56 |
| 2001-05-17 | 1057.50 |
| 2001-05-18 | 1059.02 |
| 2001-05-21 | 1066.25 |
| 2001-05-22 | 1083.86 |
| 2001-05-23 | 1079.16 |
| 2001-05-24 | 1087.70 |
| 2001-05-25 | 1075.01 |
| 2001-05-28 | . |
| 2001-05-29 | 1075.31 |
| 2001-05-30 | 1066.41 |
| 2001-05-31 | 1077.75 |
| 2001-06-01 | 1082.80 |
| 2001-06-04 | 1093.57 |
| 2001-06-05 | 1098.25 |
| 2001-06-06 | 1087.29 |
| 2001-06-07 | 1081.79 |
| 2001-06-08 | 1069.17 |
| 2001-06-11 | 1063.48 |
| 2001-06-12 | 1060.23 |
| 2001-06-13 | 1056.96 |
| 2001-06-14 | 1037.85 |
| 2001-06-15 | 1041.88 |
| 2001-06-18 | 1048.53 |
| 2001-06-19 | 1059.76 |
| 2001-06-20 | 1068.86 |
| 2001-06-21 | 1106.74 |
| 2001-06-22 | 1098.63 |
| 2001-06-25 | 1087.41 |
| 2001-06-26 | 1077.69 |
| 2001-06-27 | 1072.36 |
| 2001-06-28 | 1084.68 |
| 2001-06-29 | 1084.35 |
| 2001-07-02 | 1097.86 |
| 2001-07-03 | 1095.51 |
| 2001-07-04 | . |
| 2001-07-05 | 1087.17 |
| 2001-07-06 | 1064.10 |
| 2001-07-09 | 1068.30 |
| 2001-07-10 | 1041.60 |
| 2001-07-11 | 1035.41 |
| 2001-07-12 | 1056.52 |
| 2001-07-13 | 1067.25 |
| 2001-07-16 | 1055.69 |
| 2001-07-17 | 1080.72 |
| 2001-07-18 | 1086.12 |
| 2001-07-19 | 1078.99 |
| 2001-07-20 | 1075.32 |
| 2001-07-23 | 1069.06 |
| 2001-07-24 | 1058.13 |
| 2001-07-25 | 1063.77 |
| 2001-07-26 | 1071.58 |
| 2001-07-27 | 1080.32 |
| 2001-07-30 | 1078.32 |
| 2001-07-31 | 1084.77 |
| 2001-08-01 | 1088.31 |
| 2001-08-02 | 1093.49 |
| 2001-08-03 | 1093.63 |
| 2001-08-06 | 1086.68 |
| 2001-08-07 | 1093.51 |
| 2001-08-08 | 1081.38 |
| 2001-08-09 | 1081.60 |
| 2001-08-10 | 1083.03 |
| 2001-08-13 | 1083.60 |
| 2001-08-14 | 1080.39 |
| 2001-08-15 | 1078.86 |
| 2001-08-16 | 1077.29 |
| 2001-08-17 | 1061.70 |
| 2001-08-20 | 1073.03 |
| 2001-08-21 | 1067.67 |
| 2001-08-22 | 1075.99 |
| 2001-08-23 | 1070.27 |
| 2001-08-24 | 1070.38 |
| 2001-08-27 | 1061.98 |
| 2001-08-28 | 1048.80 |
| 2001-08-29 | 1030.59 |
| 2001-08-30 | 1024.74 |
| 2001-08-31 | 1030.28 |
| 2001-09-03 | . |
| 2001-09-04 | 1035.76 |
| 2001-09-05 | 1022.51 |
| 2001-09-06 | 1000.57 |
| 2001-09-07 | 983.57 |
| 2001-09-10 | 977.47 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 932.06 |
| 2001-09-18 | 933.58 |
| 2001-09-19 | 919.57 |
| 2001-09-20 | 878.24 |
| 2001-09-21 | 863.98 |
| 2001-09-24 | 910.54 |
| 2001-09-25 | 920.59 |
| 2001-09-26 | 921.31 |
| 2001-09-27 | 937.07 |
| 2001-09-28 | 954.86 |
| 2001-10-01 | 960.17 |
| 2001-10-02 | 971.82 |
| 2001-10-03 | 982.03 |
| 2001-10-04 | 967.43 |
| 2001-10-05 | 934.55 |
| 2001-10-08 | 908.12 |
| 2001-10-09 | 910.40 |
| 2001-10-10 | 928.83 |
| 2001-10-11 | 938.30 |
| 2001-10-12 | 921.98 |
| 2001-10-15 | 927.16 |
| 2001-10-16 | 941.29 |
| 2001-10-17 | 937.09 |
| 2001-10-18 | 932.73 |
| 2001-10-19 | 927.95 |
| 2001-10-22 | 945.58 |
| 2001-10-23 | 950.13 |
| 2001-10-24 | 956.12 |
| 2001-10-25 | 975.34 |
| 2001-10-26 | 979.29 |
| 2001-10-29 | 948.23 |
| 2001-10-30 | 938.98 |
| 2001-10-31 | 936.92 |
| 2001-11-01 | 951.95 |
| 2001-11-02 | 957.07 |
| 2001-11-05 | 971.78 |
| 2001-11-06 | 988.70 |
| 2001-11-07 | 994.82 |
| 2001-11-08 | 998.08 |
| 2001-11-09 | 998.01 |
| 2001-11-12 | 995.01 |
| 2001-11-13 | 1012.52 |
| 2001-11-14 | 1015.32 |
| 2001-11-15 | 1010.96 |
| 2001-11-16 | 1000.72 |
| 2001-11-19 | 1014.75 |
| 2001-11-20 | 1009.39 |
| 2001-11-21 | 1002.29 |
| 2001-11-22 | . |
| 2001-11-23 | 1020.05 |
| 2001-11-26 | 1028.31 |
| 2001-11-27 | 1023.34 |
| 2001-11-28 | 992.88 |
| 2001-11-29 | 1007.16 |
| 2001-11-30 | 998.33 |
| 2001-12-03 | 984.34 |
| 2001-12-04 | 1000.16 |
| 2001-12-05 | 1018.72 |
| 2001-12-06 | 1030.08 |
| 2001-12-07 | 1028.08 |
| 2001-12-10 | 1012.16 |
| 2001-12-11 | 1014.90 |
| 2001-12-12 | 1014.66 |
| 2001-12-13 | 998.83 |
| 2001-12-14 | 989.83 |
| 2001-12-17 | 1003.62 |
| 2001-12-18 | 1015.20 |
| 2001-12-19 | 1032.03 |
| 2001-12-20 | 1027.36 |
| 2001-12-21 | 1024.50 |
| 2001-12-24 | 1022.96 |
| 2001-12-25 | . |
| 2001-12-26 | 1026.09 |
| 2001-12-27 | 1032.60 |
| 2001-12-28 | 1039.74 |
| 2001-12-31 | 1031.35 |
| 2002-01-01 | . |
| 2002-01-02 | 1031.09 |
| 2002-01-03 | 1038.66 |
| 2002-01-04 | 1055.17 |
| 2002-01-07 | 1052.53 |
| 2002-01-08 | 1035.02 |
| 2002-01-09 | 1035.11 |
| 2002-01-10 | 1039.88 |
| 2002-01-11 | 1026.66 |
| 2002-01-14 | 1017.03 |
| 2002-01-15 | 1035.30 |
| 2002-01-16 | 1021.13 |
| 2002-01-17 | 1031.60 |
| 2002-01-18 | 1028.18 |
| 2002-01-21 | . |
| 2002-01-22 | 1030.65 |
| 2002-01-23 | 1039.63 |
| 2002-01-24 | 1049.35 |
| 2002-01-25 | 1045.83 |
| 2002-01-28 | 1042.33 |
| 2002-01-29 | 995.83 |
| 2002-01-30 | 1010.05 |
| 2002-01-31 | 1020.56 |
| 2002-02-01 | 1006.33 |
| 2002-02-04 | 972.96 |
| 2002-02-05 | 967.85 |
| 2002-02-06 | 957.70 |
| 2002-02-07 | 962.36 |
| 2002-02-08 | 982.71 |
| 2002-02-11 | 993.39 |
| 2002-02-12 | 987.96 |
| 2002-02-13 | 992.50 |
| 2002-02-14 | 994.14 |
| 2002-02-15 | 980.29 |
| 2002-02-18 | . |
| 2002-02-19 | 953.36 |
| 2002-02-20 | 968.97 |
| 2002-02-21 | 959.66 |
| 2002-02-22 | 961.14 |
| 2002-02-25 | 985.17 |
| 2002-02-26 | 987.66 |
| 2002-02-27 | 993.53 |
| 2002-02-28 | 1002.24 |
| 2002-03-01 | 1016.81 |
| 2002-03-04 | 1049.79 |
| 2002-03-05 | 1044.70 |
| 2002-03-06 | 1066.13 |
| 2002-03-07 | 1063.69 |
| 2002-03-08 | 1068.35 |
| 2002-03-11 | 1077.72 |
| 2002-03-12 | 1081.07 |
| 2002-03-13 | 1071.19 |
| 2002-03-14 | 1072.06 |
| 2002-03-15 | 1095.06 |
| 2002-03-18 | 1091.41 |
| 2002-03-19 | 1098.97 |
| 2002-03-20 | 1082.09 |
| 2002-03-21 | 1080.33 |
| 2002-03-22 | 1087.49 |
| 2002-03-25 | 1072.76 |
| 2002-03-26 | 1082.09 |
| 2002-03-27 | 1093.29 |
| 2002-03-28 | 1085.51 |
| 2002-03-29 | . |
| 2002-04-01 | 1080.59 |
| 2002-04-02 | 1082.78 |
| 2002-04-03 | 1070.00 |
| 2002-04-04 | 1069.37 |
| 2002-04-05 | 1073.44 |
| 2002-04-08 | 1077.22 |
| 2002-04-09 | 1082.00 |
| 2002-04-10 | 1088.38 |
| 2002-04-11 | 1063.43 |
| 2002-04-12 | 1075.94 |
| 2002-04-15 | 1062.70 |
| 2002-04-16 | 1088.25 |
| 2002-04-17 | 1093.09 |
| 2002-04-18 | 1089.18 |
| 2002-04-19 | 1091.08 |
| 2002-04-22 | 1073.85 |
| 2002-04-23 | 1071.78 |
| 2002-04-24 | 1068.60 |
| 2002-04-25 | 1063.33 |
| 2002-04-26 | 1055.04 |
| 2002-04-29 | 1049.39 |
| 2002-04-30 | 1064.54 |
| 2002-05-01 | 1069.40 |
| 2002-05-02 | 1085.53 |
| 2002-05-03 | 1077.79 |
| 2002-05-06 | 1051.77 |
| 2002-05-07 | 1052.77 |
| 2002-05-08 | 1081.18 |
| 2002-05-09 | 1070.56 |
| 2002-05-10 | 1056.68 |
| 2002-05-13 | 1074.44 |
| 2002-05-14 | 1094.68 |
| 2002-05-15 | 1096.09 |
| 2002-05-16 | 1104.69 |
| 2002-05-17 | 1108.89 |
| 2002-05-20 | 1093.21 |
| 2002-05-21 | 1089.92 |
| 2002-05-22 | 1085.99 |
| 2002-05-23 | 1100.01 |
| 2002-05-24 | 1089.76 |
| 2002-05-27 | . |
| 2002-05-28 | 1078.28 |
| 2002-05-29 | 1075.73 |
| 2002-05-30 | 1073.12 |
| 2002-05-31 | 1076.05 |
| 2002-06-03 | 1057.73 |
| 2002-06-04 | 1050.49 |
| 2002-06-05 | 1052.89 |
| 2002-06-06 | 1031.46 |
| 2002-06-07 | 1031.06 |
| 2002-06-10 | 1037.48 |
| 2002-06-11 | 1022.38 |
| 2002-06-12 | 1028.20 |
| 2002-06-13 | 1007.84 |
| 2002-06-14 | 1016.23 |
| 2002-06-17 | 1059.64 |
| 2002-06-18 | 1060.96 |
| 2002-06-19 | 1047.43 |
| 2002-06-20 | 1029.21 |
| 2002-06-21 | 1017.84 |
| 2002-06-24 | 1013.39 |
| 2002-06-25 | 1007.94 |
| 2002-06-26 | 982.27 |
| 2002-06-27 | 1010.84 |
| 2002-06-28 | 1017.68 |
| 2002-07-01 | 1001.91 |
| 2002-07-02 | 989.27 |
| 2002-07-03 | 976.00 |
| 2002-07-04 | . |
| 2002-07-05 | 1013.96 |
| 2002-07-08 | 1012.39 |
| 2002-07-09 | 992.07 |
| 2002-07-10 | 966.11 |
| 2002-07-11 | 972.23 |
| 2002-07-12 | 957.43 |
| 2002-07-15 | 953.15 |
| 2002-07-16 | 939.46 |
| 2002-07-17 | 943.04 |
| 2002-07-18 | 915.60 |
| 2002-07-19 | 891.53 |
| 2002-07-22 | 856.60 |
| 2002-07-23 | 798.62 |
| 2002-07-24 | 845.47 |
| 2002-07-25 | 850.00 |
| 2002-07-26 | 869.84 |
| 2002-07-29 | 923.03 |
| 2002-07-30 | 924.18 |
| 2002-07-31 | 937.97 |
| 2002-08-01 | 913.98 |
| 2002-08-02 | 895.58 |
| 2002-08-05 | 864.09 |
| 2002-08-06 | 893.96 |
| 2002-08-07 | 910.28 |
| 2002-08-08 | 952.82 |
| 2002-08-09 | 958.47 |
| 2002-08-12 | 949.70 |
| 2002-08-13 | 930.31 |
| 2002-08-14 | 962.10 |
| 2002-08-15 | 969.59 |
| 2002-08-16 | 961.27 |
| 2002-08-19 | 986.00 |
| 2002-08-20 | 971.71 |
| 2002-08-21 | 969.16 |
| 2002-08-22 | 977.81 |
| 2002-08-23 | 957.57 |
| 2002-08-26 | 973.47 |
| 2002-08-27 | 972.30 |
| 2002-08-28 | 954.28 |
| 2002-08-29 | 956.32 |
| 2002-08-30 | 959.05 |
| 2002-09-02 | . |
| 2002-09-03 | 912.36 |
| 2002-09-04 | 926.54 |
| 2002-09-05 | 915.60 |
| 2002-09-06 | 930.05 |
| 2002-09-09 | 937.99 |
| 2002-09-10 | 926.85 |
| 2002-09-11 | 919.55 |
| 2002-09-12 | 891.40 |
| 2002-09-13 | 897.26 |
| 2002-09-16 | 899.96 |
| 2002-09-17 | 890.83 |
| 2002-09-18 | 871.64 |
| 2002-09-19 | 839.39 |
| 2002-09-20 | 839.89 |
| 2002-09-23 | 841.55 |
| 2002-09-24 | 824.15 |
| 2002-09-25 | 845.28 |
| 2002-09-26 | 869.57 |
| 2002-09-27 | 850.77 |
| 2002-09-30 | 854.77 |
| 2002-10-01 | 883.73 |
| 2002-10-02 | 847.63 |
| 2002-10-03 | 804.74 |
| 2002-10-04 | 783.83 |
| 2002-10-07 | 755.45 |
| 2002-10-08 | 785.57 |
| 2002-10-09 | 755.55 |
| 2002-10-10 | 793.30 |
| 2002-10-11 | 830.17 |
| 2002-10-14 | 835.58 |
| 2002-10-15 | 892.83 |
| 2002-10-16 | 886.38 |
| 2002-10-17 | 909.76 |
| 2002-10-18 | 912.55 |
| 2002-10-21 | 924.76 |
| 2002-10-22 | 916.02 |
| 2002-10-23 | 920.66 |
| 2002-10-24 | 905.56 |
| 2002-10-25 | 925.65 |
| 2002-10-28 | 927.52 |
| 2002-10-29 | 918.64 |
| 2002-10-30 | 930.03 |
| 2002-10-31 | 922.58 |
| 2002-11-01 | 940.89 |
| 2002-11-04 | 938.80 |
| 2002-11-05 | 942.56 |
| 2002-11-06 | 931.79 |
| 2002-11-07 | 899.69 |
| 2002-11-08 | 893.59 |
| 2002-11-11 | 883.16 |
| 2002-11-12 | 895.51 |
| 2002-11-13 | 889.82 |
| 2002-11-14 | 913.55 |
| 2002-11-15 | 919.86 |
| 2002-11-18 | 903.00 |
| 2002-11-19 | 906.85 |
| 2002-11-20 | 931.17 |
| 2002-11-21 | 953.66 |
| 2002-11-22 | 950.30 |
| 2002-11-25 | 950.78 |
| 2002-11-26 | 926.71 |
| 2002-11-27 | 953.37 |
| 2002-11-28 | . |
| 2002-11-29 | 945.59 |
| 2002-12-02 | 944.44 |
| 2002-12-03 | 933.45 |
| 2002-12-04 | 934.42 |
| 2002-12-05 | 919.00 |
| 2002-12-06 | 929.24 |
| 2002-12-09 | 911.56 |
| 2002-12-10 | 929.80 |
| 2002-12-11 | 928.23 |
| 2002-12-12 | 926.87 |
| 2002-12-13 | 916.82 |
| 2002-12-16 | 942.59 |
| 2002-12-17 | 936.17 |
| 2002-12-18 | 923.77 |
| 2002-12-19 | 921.39 |
| 2002-12-20 | 942.00 |
| 2002-12-23 | 939.50 |
| 2002-12-24 | 929.26 |
| 2002-12-25 | . |
| 2002-12-26 | 928.75 |
| 2002-12-27 | 912.69 |
| 2002-12-30 | 918.91 |
| 2002-12-31 | 916.94 |
| 2003-01-01 | . |
| 2003-01-02 | 944.69 |
| 2003-01-03 | 942.12 |
| 2003-01-06 | 970.34 |
| 2003-01-07 | 964.43 |
| 2003-01-08 | 952.16 |
| 2003-01-09 | 964.39 |
| 2003-01-10 | 963.84 |
| 2003-01-13 | 964.25 |
| 2003-01-14 | 974.18 |
| 2003-01-15 | 959.73 |
| 2003-01-16 | 952.24 |
| 2003-01-17 | 950.52 |
| 2003-01-20 | . |
| 2003-01-21 | 936.55 |
| 2003-01-22 | 929.35 |
| 2003-01-23 | 942.32 |
| 2003-01-24 | 917.34 |
| 2003-01-27 | 905.19 |
| 2003-01-28 | 909.99 |
| 2003-01-29 | 912.53 |
| 2003-01-30 | 896.01 |
| 2003-01-31 | 908.75 |
| 2003-02-03 | 912.56 |
| 2003-02-04 | 897.25 |
| 2003-02-05 | 889.02 |
| 2003-02-06 | 884.06 |
| 2003-02-07 | 877.69 |
| 2003-02-10 | 881.80 |
| 2003-02-11 | 871.64 |
| 2003-02-12 | 863.74 |
| 2003-02-13 | 868.90 |
| 2003-02-14 | 884.63 |
| 2003-02-17 | . |
| 2003-02-18 | 899.17 |
| 2003-02-19 | 896.97 |
| 2003-02-20 | 893.07 |
| 2003-02-21 | 902.89 |
| 2003-02-24 | 884.04 |
| 2003-02-25 | 892.23 |
| 2003-02-26 | 881.03 |
| 2003-02-27 | 895.49 |
| 2003-02-28 | 898.20 |
| 2003-03-03 | 892.62 |
| 2003-03-04 | 882.43 |
| 2003-03-05 | 891.83 |
| 2003-03-06 | 880.62 |
| 2003-03-07 | 891.67 |
| 2003-03-10 | 865.48 |
| 2003-03-11 | 852.36 |
| 2003-03-12 | 848.00 |
| 2003-03-13 | 875.39 |
| 2003-03-14 | 874.73 |
| 2003-03-17 | 896.72 |
| 2003-03-18 | 898.25 |
| 2003-03-19 | 910.63 |
| 2003-03-20 | 914.54 |
| 2003-03-21 | 934.05 |
| 2003-03-24 | 904.99 |
| 2003-03-25 | 913.13 |
| 2003-03-26 | 907.54 |
| 2003-03-27 | 904.84 |
| 2003-03-28 | 902.53 |
| 2003-03-31 | 883.81 |
| 2003-04-01 | 900.57 |
| 2003-04-02 | 922.43 |
| 2003-04-03 | 911.67 |
| 2003-04-04 | 921.29 |
| 2003-04-07 | 918.95 |
| 2003-04-08 | 926.51 |
| 2003-04-09 | 913.37 |
| 2003-04-10 | 922.74 |
| 2003-04-11 | 925.23 |
| 2003-04-14 | 942.87 |
| 2003-04-15 | 956.12 |
| 2003-04-16 | 943.53 |
| 2003-04-17 | 956.96 |
| 2003-04-18 | . |
| 2003-04-21 | 954.51 |
| 2003-04-22 | 977.09 |
| 2003-04-23 | 984.18 |
| 2003-04-24 | 968.37 |
| 2003-04-25 | 958.95 |
| 2003-04-28 | 974.00 |
| 2003-04-29 | 974.64 |
| 2003-04-30 | 978.50 |
| 2003-05-01 | 979.23 |
| 2003-05-02 | 994.40 |
| 2003-05-05 | 990.04 |
| 2003-05-06 | 999.19 |
| 2003-05-07 | 996.99 |
| 2003-05-08 | 982.97 |
| 2003-05-09 | 987.27 |
| 2003-05-12 | 998.60 |
| 2003-05-13 | 997.94 |
| 2003-05-14 | 995.52 |
| 2003-05-15 | 1004.83 |
| 2003-05-16 | 1005.48 |
| 2003-05-19 | 986.63 |
| 2003-05-20 | 989.79 |
| 2003-05-21 | 994.49 |
| 2003-05-22 | 990.68 |
| 2003-05-23 | 996.71 |
| 2003-05-26 | . |
| 2003-05-27 | 1017.46 |
| 2003-05-28 | 1022.14 |
| 2003-05-29 | 1017.07 |
| 2003-05-30 | 1030.97 |
| 2003-06-02 | 1039.06 |
| 2003-06-03 | 1047.92 |
| 2003-06-04 | 1067.13 |
| 2003-06-05 | 1075.00 |
| 2003-06-06 | 1072.68 |
| 2003-06-09 | 1054.83 |
| 2003-06-10 | 1064.91 |
| 2003-06-11 | 1082.77 |
| 2003-06-12 | 1083.54 |
| 2003-06-13 | 1078.79 |
| 2003-06-16 | 1101.11 |
| 2003-06-17 | 1100.28 |
| 2003-06-18 | 1092.17 |
| 2003-06-19 | 1071.20 |
| 2003-06-20 | 1075.42 |
| 2003-06-23 | 1057.83 |
| 2003-06-24 | 1060.79 |
| 2003-06-25 | 1059.67 |
| 2003-06-26 | 1070.54 |
| 2003-06-27 | 1062.69 |
| 2003-06-30 | 1058.34 |
| 2003-07-01 | 1071.34 |
| 2003-07-02 | 1078.79 |
| 2003-07-03 | 1072.04 |
| 2003-07-04 | . |
| 2003-07-07 | 1090.17 |
| 2003-07-08 | 1094.64 |
| 2003-07-09 | 1094.64 |
| 2003-07-10 | 1084.34 |
| 2003-07-11 | 1098.16 |
| 2003-07-14 | 1120.30 |
| 2003-07-15 | 1112.46 |
| 2003-07-16 | 1099.97 |
| 2003-07-17 | 1083.75 |
| 2003-07-18 | 1099.52 |
| 2003-07-21 | 1088.58 |
| 2003-07-22 | 1100.81 |
| 2003-07-23 | 1102.01 |
| 2003-07-24 | 1091.96 |
| 2003-07-25 | 1111.34 |
| 2003-07-28 | 1106.11 |
| 2003-07-29 | 1100.92 |
| 2003-07-30 | 1095.91 |
| 2003-07-31 | 1090.02 |
| 2003-08-01 | 1068.36 |
| 2003-08-04 | 1072.76 |
| 2003-08-05 | 1054.21 |
| 2003-08-06 | 1060.73 |
| 2003-08-07 | 1066.86 |
| 2003-08-08 | 1073.75 |
| 2003-08-11 | 1074.14 |
| 2003-08-12 | 1087.63 |
| 2003-08-13 | 1082.08 |
| 2003-08-14 | 1089.05 |
| 2003-08-15 | 1087.30 |
| 2003-08-18 | 1088.48 |
| 2003-08-19 | 1088.19 |
| 2003-08-20 | 1087.55 |
| 2003-08-21 | 1085.16 |
| 2003-08-22 | 1064.67 |
| 2003-08-25 | 1065.21 |
| 2003-08-26 | 1069.30 |
| 2003-08-27 | 1064.66 |
| 2003-08-28 | 1072.11 |
| 2003-08-29 | 1078.53 |
| 2003-09-01 | . |
| 2003-09-02 | 1091.47 |
| 2003-09-03 | 1092.28 |
| 2003-09-04 | 1088.46 |
| 2003-09-05 | 1086.13 |
| 2003-09-08 | 1091.56 |
| 2003-09-09 | 1085.77 |
| 2003-09-10 | 1068.74 |
| 2003-09-11 | 1073.04 |
| 2003-09-12 | 1077.92 |
| 2003-09-15 | 1078.29 |
| 2003-09-16 | 1088.56 |
| 2003-09-17 | 1089.55 |
| 2003-09-18 | 1115.12 |
| 2003-09-19 | 1117.73 |
| 2003-09-22 | 1105.24 |
| 2003-09-23 | 1112.59 |
| 2003-09-24 | 1100.40 |
| 2003-09-25 | 1094.73 |
| 2003-09-26 | 1089.45 |
| 2003-09-29 | 1097.99 |
| 2003-09-30 | 1089.41 |
| 2003-10-01 | 1118.67 |
| 2003-10-02 | 1117.71 |
| 2003-10-03 | 1120.69 |
| 2003-10-06 | 1129.94 |
| 2003-10-07 | 1140.16 |
| 2003-10-08 | 1136.60 |
| 2003-10-09 | 1142.90 |
| 2003-10-10 | 1144.91 |
| 2003-10-13 | 1160.29 |
| 2003-10-14 | 1167.16 |
| 2003-10-15 | 1163.91 |
| 2003-10-16 | 1166.33 |
| 2003-10-17 | 1157.09 |
| 2003-10-20 | 1156.91 |
| 2003-10-21 | 1157.50 |
| 2003-10-22 | 1148.34 |
| 2003-10-23 | 1156.76 |
| 2003-10-24 | 1153.46 |
| 2003-10-27 | 1142.80 |
| 2003-10-28 | 1153.69 |
| 2003-10-29 | 1158.99 |
| 2003-10-30 | 1162.11 |
| 2003-10-31 | 1163.28 |
| 2003-11-03 | 1174.98 |
| 2003-11-04 | 1174.32 |
| 2003-11-05 | 1175.50 |
| 2003-11-06 | 1181.64 |
| 2003-11-07 | 1173.09 |
| 2003-11-10 | 1169.07 |
| 2003-11-11 | 1166.27 |
| 2003-11-12 | 1172.64 |
| 2003-11-13 | 1170.54 |
| 2003-11-14 | 1159.21 |
| 2003-11-17 | 1156.31 |
| 2003-11-18 | 1144.11 |
| 2003-11-19 | 1151.33 |
| 2003-11-20 | 1147.36 |
| 2003-11-21 | 1155.07 |
| 2003-11-24 | 1164.86 |
| 2003-11-25 | 1169.81 |
| 2003-11-26 | 1173.96 |
| 2003-11-27 | . |
| 2003-11-28 | 1171.25 |
| 2003-12-01 | 1181.56 |
| 2003-12-02 | 1180.37 |
| 2003-12-03 | 1174.45 |
| 2003-12-04 | 1171.91 |
| 2003-12-05 | 1163.21 |
| 2003-12-08 | 1176.87 |
| 2003-12-09 | 1166.14 |
| 2003-12-10 | 1163.53 |
| 2003-12-11 | 1169.50 |
| 2003-12-12 | 1172.21 |
| 2003-12-15 | 1165.80 |
| 2003-12-16 | 1176.40 |
| 2003-12-17 | 1174.26 |
| 2003-12-18 | 1182.87 |
| 2003-12-19 | 1185.42 |
| 2003-12-22 | 1189.07 |
| 2003-12-23 | 1190.89 |
| 2003-12-24 | 1189.77 |
| 2003-12-25 | . |
| 2003-12-26 | 1192.09 |
| 2003-12-29 | 1202.32 |
| 2003-12-30 | 1206.16 |
| 2003-12-31 | 1208.10 |
| 2004-01-01 | . |
| 2004-01-02 | 1201.18 |
| 2004-01-05 | 1209.15 |
| 2004-01-06 | 1211.88 |
| 2004-01-07 | 1209.99 |
| 2004-01-08 | 1211.54 |
| 2004-01-09 | 1208.19 |
| 2004-01-12 | 1207.16 |
| 2004-01-13 | 1199.94 |
| 2004-01-14 | 1205.18 |
| 2004-01-15 | 1209.84 |
| 2004-01-16 | 1213.30 |
| 2004-01-19 | . |
| 2004-01-20 | 1215.31 |
| 2004-01-21 | 1227.22 |
| 2004-01-22 | 1226.62 |
| 2004-01-23 | 1221.79 |
| 2004-01-26 | 1235.36 |
| 2004-01-27 | 1226.85 |
| 2004-01-28 | 1207.77 |
| 2004-01-29 | 1209.68 |
| 2004-01-30 | 1211.05 |
| 2004-02-02 | 1212.21 |
| 2004-02-03 | 1210.49 |
| 2004-02-04 | 1203.72 |
| 2004-02-05 | 1200.12 |
| 2004-02-06 | 1217.61 |
| 2004-02-09 | 1214.23 |
| 2004-02-10 | 1215.29 |
| 2004-02-11 | 1227.24 |
| 2004-02-12 | 1224.53 |
| 2004-02-13 | 1224.11 |
| 2004-02-16 | . |
| 2004-02-17 | 1230.61 |
| 2004-02-18 | 1224.67 |
| 2004-02-19 | 1222.71 |
| 2004-02-20 | 1216.16 |
| 2004-02-23 | 1218.17 |
| 2004-02-24 | 1218.26 |
| 2004-02-25 | 1222.60 |
| 2004-02-26 | 1227.39 |
| 2004-02-27 | 1232.76 |
| 2004-03-01 | 1238.26 |
| 2004-03-02 | 1230.22 |
| 2004-03-03 | 1236.07 |
| 2004-03-04 | 1235.79 |
| 2004-03-05 | 1249.33 |
| 2004-03-08 | 1244.77 |
| 2004-03-09 | 1239.58 |
| 2004-03-10 | 1223.78 |
| 2004-03-11 | 1208.57 |
| 2004-03-12 | 1220.08 |
| 2004-03-15 | 1207.49 |
| 2004-03-16 | 1221.25 |
| 2004-03-17 | 1232.84 |
| 2004-03-18 | 1232.78 |
| 2004-03-19 | 1219.05 |
| 2004-03-22 | 1204.79 |
| 2004-03-23 | 1204.55 |
| 2004-03-24 | 1198.52 |
| 2004-03-25 | 1213.83 |
| 2004-03-26 | 1211.66 |
| 2004-03-29 | 1227.59 |
| 2004-03-30 | 1232.95 |
| 2004-03-31 | 1229.47 |
| 2004-04-01 | 1238.08 |
| 2004-04-02 | 1225.45 |
| 2004-04-05 | 1230.52 |
| 2004-04-06 | 1234.69 |
| 2004-04-07 | 1227.60 |
| 2004-04-08 | 1223.38 |
| 2004-04-09 | . |
| 2004-04-12 | 1229.00 |
| 2004-04-13 | 1204.31 |
| 2004-04-14 | 1186.41 |
| 2004-04-15 | 1176.03 |
| 2004-04-16 | 1188.44 |
| 2004-04-19 | 1185.63 |
| 2004-04-20 | 1171.25 |
| 2004-04-21 | 1173.17 |
| 2004-04-22 | 1187.82 |
| 2004-04-23 | 1183.03 |
| 2004-04-26 | 1180.86 |
| 2004-04-27 | 1183.76 |
| 2004-04-28 | 1165.77 |
| 2004-04-29 | 1163.56 |
| 2004-04-30 | 1164.13 |
| 2004-05-03 | 1173.63 |
| 2004-05-04 | 1181.73 |
| 2004-05-05 | 1183.03 |
| 2004-05-06 | 1168.65 |
| 2004-05-07 | 1142.93 |
| 2004-05-10 | 1123.58 |
| 2004-05-11 | 1129.75 |
| 2004-05-12 | 1142.00 |
| 2004-05-13 | 1142.60 |
| 2004-05-14 | 1143.75 |
| 2004-05-17 | 1133.23 |
| 2004-05-18 | 1143.98 |
| 2004-05-19 | 1144.64 |
| 2004-05-20 | 1150.45 |
| 2004-05-21 | 1156.28 |
| 2004-05-24 | 1159.84 |
| 2004-05-25 | 1177.68 |
| 2004-05-26 | 1183.73 |
| 2004-05-27 | 1184.68 |
| 2004-05-28 | 1185.09 |
| 2004-05-31 | . |
| 2004-06-01 | 1184.32 |
| 2004-06-02 | 1189.32 |
| 2004-06-03 | 1179.68 |
| 2004-06-04 | 1186.66 |
| 2004-06-07 | 1202.03 |
| 2004-06-08 | 1201.94 |
| 2004-06-09 | 1188.05 |
| 2004-06-10 | 1192.96 |
| 2004-06-11 | . |
| 2004-06-14 | 1175.41 |
| 2004-06-15 | 1182.60 |
| 2004-06-16 | 1180.26 |
| 2004-06-17 | 1180.62 |
| 2004-06-18 | 1184.85 |
| 2004-06-21 | 1180.95 |
| 2004-06-22 | 1184.29 |
| 2004-06-23 | 1190.89 |
| 2004-06-24 | 1190.54 |
| 2004-06-25 | 1180.58 |
| 2004-06-28 | 1182.43 |
| 2004-06-29 | 1177.01 |
| 2004-06-30 | 1180.81 |
| 2004-07-01 | 1172.10 |
| 2004-07-02 | 1175.30 |
| 2004-07-05 | . |
| 2004-07-06 | 1168.10 |
| 2004-07-07 | 1171.95 |
| 2004-07-08 | 1164.65 |
| 2004-07-09 | 1164.70 |
| 2004-07-12 | 1171.06 |
| 2004-07-13 | 1175.52 |
| 2004-07-14 | 1170.60 |
| 2004-07-15 | 1159.39 |
| 2004-07-16 | 1159.26 |
| 2004-07-19 | 1168.51 |
| 2004-07-20 | 1171.88 |
| 2004-07-21 | 1164.84 |
| 2004-07-22 | 1170.05 |
| 2004-07-23 | 1164.32 |
| 2004-07-26 | 1161.83 |
| 2004-07-27 | 1167.02 |
| 2004-07-28 | 1167.37 |
| 2004-07-29 | 1174.32 |
| 2004-07-30 | 1171.65 |
| 2004-08-02 | 1177.49 |
| 2004-08-03 | 1173.64 |
| 2004-08-04 | 1175.63 |
| 2004-08-05 | 1158.39 |
| 2004-08-06 | 1151.44 |
| 2004-08-09 | 1151.30 |
| 2004-08-10 | 1166.46 |
| 2004-08-11 | 1169.78 |
| 2004-08-12 | 1162.72 |
| 2004-08-13 | 1166.33 |
| 2004-08-16 | 1182.10 |
| 2004-08-17 | 1187.83 |
| 2004-08-18 | 1197.08 |
| 2004-08-19 | 1195.99 |
| 2004-08-20 | 1205.65 |
| 2004-08-23 | 1202.16 |
| 2004-08-24 | 1208.74 |
| 2004-08-25 | 1217.47 |
| 2004-08-26 | 1216.63 |
| 2004-08-27 | 1218.65 |
| 2004-08-30 | 1212.81 |
| 2004-08-31 | 1220.56 |
| 2004-09-01 | 1214.18 |
| 2004-09-02 | 1222.44 |
| 2004-09-03 | 1220.61 |
| 2004-09-06 | . |
| 2004-09-07 | 1232.34 |
| 2004-09-08 | 1222.40 |
| 2004-09-09 | 1224.24 |
| 2004-09-10 | 1228.43 |
| 2004-09-13 | 1226.73 |
| 2004-09-14 | 1228.21 |
| 2004-09-15 | 1222.32 |
| 2004-09-16 | 1231.54 |
| 2004-09-17 | 1230.67 |
| 2004-09-20 | 1215.49 |
| 2004-09-21 | 1223.60 |
| 2004-09-22 | 1209.08 |
| 2004-09-23 | 1199.00 |
| 2004-09-24 | 1206.28 |
| 2004-09-27 | 1197.87 |
| 2004-09-28 | 1205.39 |
| 2004-09-29 | 1209.86 |
| 2004-09-30 | 1209.87 |
| 2004-10-01 | 1227.34 |
| 2004-10-04 | 1225.72 |
| 2004-10-05 | 1225.55 |
| 2004-10-06 | 1233.99 |
| 2004-10-07 | 1231.61 |
| 2004-10-08 | 1231.46 |
| 2004-10-11 | 1234.10 |
| 2004-10-12 | 1234.93 |
| 2004-10-13 | 1224.61 |
| 2004-10-14 | 1212.99 |
| 2004-10-15 | 1227.79 |
| 2004-10-18 | 1231.90 |
| 2004-10-19 | 1214.89 |
| 2004-10-20 | 1206.45 |
| 2004-10-21 | 1206.96 |
| 2004-10-22 | 1196.83 |
| 2004-10-25 | 1196.88 |
| 2004-10-26 | 1212.83 |
| 2004-10-27 | 1226.58 |
| 2004-10-28 | 1234.52 |
| 2004-10-29 | 1239.73 |
| 2004-11-01 | 1239.88 |
| 2004-11-02 | 1242.48 |
| 2004-11-03 | 1254.25 |
| 2004-11-04 | 1274.87 |
| 2004-11-05 | 1271.86 |
| 2004-11-08 | 1271.98 |
| 2004-11-09 | 1269.37 |
| 2004-11-10 | 1269.55 |
| 2004-11-11 | 1280.75 |
| 2004-11-12 | 1291.29 |
| 2004-11-15 | 1288.26 |
| 2004-11-16 | 1277.32 |
| 2004-11-17 | 1278.25 |
| 2004-11-18 | 1269.65 |
| 2004-11-19 | 1254.89 |
| 2004-11-22 | 1264.20 |
| 2004-11-23 | 1264.30 |
| 2004-11-24 | 1265.53 |
| 2004-11-25 | . |
| 2004-11-26 | 1267.00 |
| 2004-11-29 | 1260.35 |
| 2004-11-30 | 1257.91 |
| 2004-12-01 | 1280.08 |
| 2004-12-02 | 1278.75 |
| 2004-12-03 | 1268.43 |
| 2004-12-06 | 1271.62 |
| 2004-12-07 | 1257.57 |
| 2004-12-08 | 1259.92 |
| 2004-12-09 | 1263.02 |
| 2004-12-10 | 1259.89 |
| 2004-12-13 | 1271.43 |
| 2004-12-14 | 1273.68 |
| 2004-12-15 | 1278.66 |
| 2004-12-16 | 1274.73 |
| 2004-12-17 | 1264.27 |
| 2004-12-20 | 1268.64 |
| 2004-12-21 | 1282.99 |
| 2004-12-22 | 1292.23 |
| 2004-12-23 | 1294.61 |
| 2004-12-24 | . |
| 2004-12-27 | 1291.45 |
| 2004-12-28 | 1297.37 |
| 2004-12-29 | 1293.86 |
| 2004-12-30 | 1296.41 |
| 2004-12-31 | 1297.62 |
| 2005-01-03 | 1289.93 |
| 2005-01-04 | 1277.78 |
| 2005-01-05 | 1275.92 |
| 2005-01-06 | 1277.84 |
| 2005-01-07 | 1268.94 |
| 2005-01-10 | 1270.43 |
| 2005-01-11 | 1267.21 |
| 2005-01-12 | 1263.98 |
| 2005-01-13 | 1250.63 |
| 2005-01-14 | 1251.01 |
| 2005-01-17 | . |
| 2005-01-18 | 1270.33 |
| 2005-01-19 | 1258.86 |
| 2005-01-20 | 1254.40 |
| 2005-01-21 | 1250.43 |
| 2005-01-24 | 1253.49 |
| 2005-01-25 | 1254.29 |
| 2005-01-26 | 1259.02 |
| 2005-01-27 | 1255.03 |
#2005-01-28|1250.86
#2005-01-31|1265.61
#2005-02-01|1275.21
#2005-02-02|1275.53
#2005-02-03|1269.86
#2005-02-04|1279.74
#2005-02-07|1282.75
#2005-02-08|1281.22
#2005-02-09|1271.86
#2005-02-10|1273.87
#2005-02-11|1277.81
#2005-02-14|1279.50
#2005-02-15|1280.07
#2005-02-16|1272.83
#2005-02-17|1264.44
#2005-02-18|1254.33
#2005-02-21| .
#2005-02-22|1237.22
#2005-02-23|1247.41
#2005-02-24|1250.57
#2005-02-25|1262.18
#2005-02-28|1255.02
#2005-03-01|1264.62
#2005-03-02|1258.98
#2005-03-03|1256.74
#2005-03-04|1272.84
#2005-03-07|1274.57
#2005-03-08|1273.39
#2005-03-09|1256.71
#2005-03-10|1261.56
#2005-03-11|1253.25
#2005-03-14|1261.85
#2005-03-15|1254.18
#2005-03-16|1243.08
#2005-03-17|1242.25
#2005-03-18|1235.92
#2005-03-21|1223.26
#2005-03-22|1205.11
#2005-03-23|1204.65
#2005-03-24|1201.23
#2005-03-25| .
#2005-03-28|1205.83
#2005-03-29|1200.63
#2005-03-30|1214.15
#2005-03-31|1217.18
#2005-04-01|1208.64
#2005-04-04|1208.45
#2005-04-05|1215.18
#2005-04-06|1222.19
#2005-04-07|1223.91
#2005-04-08|1216.73
#2005-04-11|1220.63
#2005-04-12|1234.88
#2005-04-13|1221.91
#2005-04-14|1207.61
#2005-04-15|1199.42
#2005-04-18|1212.13
#2005-04-19|1213.75
#2005-04-20|1199.79
#2005-04-21|1208.58
#2005-04-22|1208.24
#2005-04-25|1218.77
#2005-04-26|1212.16
#2005-04-27|1224.98
#2005-04-28|1213.75
#2005-04-29|1227.49
#2005-05-02|1232.09
#2005-05-03|1232.33
#2005-05-04|1247.75
#2005-05-05|1242.23
#2005-05-06|1233.34
#2005-05-09|1242.62
#2005-05-10|1230.72
#2005-05-11|1234.50
#2005-05-12|1224.73
#2005-05-13|1214.30
#2005-05-16|1232.28
#2005-05-17|1239.76
#2005-05-18|1256.93
#2005-05-19|1257.70
#2005-05-20|1255.24
#2005-05-23|1253.75
#2005-05-24|1251.17
#2005-05-25|1244.86
#2005-05-26|1247.15
#2005-05-27|1245.40
#2005-05-30| .
#2005-05-31|1241.85
#2005-06-01|1251.58
#2005-06-02|1248.91
#2005-06-03|1242.10
#2005-06-06|1244.19
#2005-06-07|1241.14
#2005-06-08|1243.78
#2005-06-09|1242.10
#2005-06-10|1241.07
#2005-06-13|1239.94
#2005-06-14|1239.77
#2005-06-15|1248.32
#2005-06-16|1251.81
#2005-06-17|1257.16
#2005-06-20|1256.92
#2005-06-21|1257.68
#2005-06-22|1262.80
#2005-06-23|1249.71
#2005-06-24|1248.67
#2005-06-27|1246.03
#2005-06-28|1257.28
#2005-06-29|1260.30
#2005-06-30|1243.16
#2005-07-01|1238.44
#2005-07-04| .
#2005-07-05|1243.80
#2005-07-06|1235.74
#2005-07-07|1236.28
#2005-07-08|1250.90
#2005-07-11|1253.77
#2005-07-12|1258.06
#2005-07-13|1262.66
#2005-07-14|1269.58
#2005-07-15|1271.39
#2005-07-18|1256.28
#2005-07-19|1252.33
#2005-07-20|1257.74
#2005-07-21|1254.08
#2005-07-22|1259.79
#2005-07-25|1257.04
#2005-07-26|1258.04
#2005-07-27|1254.16
#2005-07-28|1252.48
#2005-07-29|1241.43
#2005-08-01|1245.48
#2005-08-02|1255.21
#2005-08-03|1251.14
#2005-08-04|1241.40
#2005-08-05|1228.57
#2005-08-08|1224.81
#2005-08-09|1229.10
#2005-08-10|1226.79
#2005-08-11|1231.76
#2005-08-12|1230.52
#2005-08-15|1238.77
#2005-08-16|1235.73
#2005-08-17|1235.01
#2005-08-18|1233.67
#2005-08-19|1235.90
#2005-08-22|1239.34
#2005-08-23|1228.42
#2005-08-24|1218.19
#2005-08-25|1223.90
#2005-08-26|1212.42
#2005-08-29|1222.38
#2005-08-30|1215.21
#2005-08-31|1224.32
#2005-09-01|1229.37
#2005-09-02|1226.72
#2005-09-05| .
#2005-09-06|1239.45
#2005-09-07|1239.79
#2005-09-08|1232.18
#2005-09-09|1237.56
#2005-09-12|1234.27
#2005-09-13|1228.82
#2005-09-14|1226.12
#2005-09-15|1223.64
#2005-09-16|1242.64
#2005-09-19|1234.75
#2005-09-20|1228.75
#2005-09-21|1214.13
#2005-09-22|1219.29
#2005-09-23|1221.08
#2005-09-26|1215.79
#2005-09-27|1217.61
#2005-09-28|1209.26
#2005-09-29|1222.89
#2005-09-30|1218.94
#2005-10-03|1220.51
#2005-10-04|1206.79
#2005-10-05|1200.29
#2005-10-06|1203.13
#2005-10-07|1205.91
#2005-10-10|1198.08
#2005-10-11|1189.45
#2005-10-12|1187.90
#2005-10-13|1194.90
#2005-10-14|1205.42
#2005-10-17|1203.42
#2005-10-18|1194.14
#2005-10-19|1216.14
#2005-10-20|1209.44
#2005-10-21|1212.87
#2005-10-24|1229.50
#2005-10-25|1225.90
#2005-10-26|1230.91
#2005-10-27|1228.61
#2005-10-28|1246.40
#2005-10-31|1248.31
#2005-11-01|1244.49
#2005-11-02|1251.31
#2005-11-03|1246.92
#2005-11-04|1253.49
#2005-11-07|1263.68
#2005-11-08|1260.17
#2005-11-09|1268.84
#2005-11-10|1289.67
#2005-11-11|1294.98
#2005-11-14|1293.15
#2005-11-15|1281.14
#2005-11-16|1277.97
#2005-11-17|1290.42
#2005-11-18|1294.91
#2005-11-21|1303.34
#2005-11-22|1314.14
#2005-11-23|1325.82
#2005-11-24| .
#2005-11-25|1332.60
#2005-11-28|1327.11
#2005-11-29|1326.32
#2005-11-30|1306.56
#2005-12-01|1312.63
#2005-12-02|1316.02
#2005-12-05|1317.07
#2005-12-06|1317.12
#2005-12-07|1306.59
#2005-12-08|1303.16
#2005-12-09|1312.02
#2005-12-12|1307.25
#2005-12-13|1321.06
#2005-12-14|1327.76
#2005-12-15|1320.99
#2005-12-16|1329.53
#2005-12-19|1320.75
#2005-12-20|1320.72
#2005-12-21|1325.59
#2005-12-22|1329.47
#2005-12-23|1331.00
#2005-12-26| .
#2005-12-27|1320.87
#2005-12-28|1318.39
#2005-12-29|1315.06
#2005-12-30|1309.93
#2006-01-02| .
#2006-01-03|1332.02
#2006-01-04|1326.76
#2006-01-05|1327.56
#2006-01-06|1329.09
#2006-01-09|1329.69
#2006-01-10|1329.12
#2006-01-11|1331.65
#2006-01-12|1323.22
#2006-01-13|1326.01
#2006-01-16| .
#2006-01-17|1315.71
#2006-01-18|1312.66
#2006-01-19|1303.36
#2006-01-20|1276.21
#2006-01-23|1281.24
#2006-01-24|1282.41
#2006-01-25|1289.17
#2006-01-26|1307.15
#2006-01-27|1308.72
#2006-01-30|1306.08
#2006-01-31|1302.43
#2006-02-01|1300.54
#2006-02-02|1287.63
#2006-02-03|1281.62
#2006-02-06|1284.38
#2006-02-07|1280.07
#2006-02-08|1286.15
#2006-02-09|1292.10
#2006-02-10|1297.95
#2006-02-13|1293.48
#2006-02-14|1308.12
#2006-02-15|1315.15
#2006-02-16|1323.33
#2006-02-17|1321.61
#2006-02-20| .
#2006-02-21|1319.02
#2006-02-22|1340.68
#2006-02-23|1339.04
#2006-02-24|1343.70
#2006-02-27|1347.15
#2006-02-28|1336.99
#2006-03-01|1341.06
#2006-03-02|1333.28
#2006-03-03|1330.62
#2006-03-06|1326.87
#2006-03-07|1332.30
#2006-03-08|1334.34
#2006-03-09|1326.88
#2006-03-10|1335.76
#2006-03-13|1339.16
#2006-03-14|1351.47
#2006-03-15|1352.57
#2006-03-16|1357.22
#2006-03-17|1358.35
#2006-03-20|1358.59
#2006-03-21|1352.57
#2006-03-22|1362.29
#2006-03-23|1358.50
#2006-03-24|1360.19
#2006-03-27|1357.28
#2006-03-28|1346.70
#2006-03-29|1347.81
#2006-03-30|1343.11
#2006-03-31|1340.89
#2006-04-03|1343.16
#2006-04-04|1354.61
#2006-04-05|1358.79
#2006-04-06|1354.50
#2006-04-07|1347.32
#2006-04-10|1348.18
#2006-04-11|1339.71
#2006-04-12|1338.23
#2006-04-13|1344.45
#2006-04-14| .
#2006-04-17|1344.03
#2006-04-18|1361.42
#2006-04-19|1358.40
#2006-04-20|1358.63
#2006-04-21|1358.00
#2006-04-24|1356.48
#2006-04-25|1352.56
#2006-04-26|1364.20
#2006-04-27|1388.59
#2006-04-28|1414.10
#2006-05-01|1398.24
#2006-05-02|1403.45
#2006-05-03|1400.05
#2006-05-04|1403.15
#2006-05-05|1422.81
#2006-05-08|1411.65
#2006-05-09|1410.84
#2006-05-10|1410.31
#2006-05-11|1392.07
#2006-05-12|1383.35
#2006-05-15|1392.77
#2006-05-16|1392.66
#2006-05-17|1370.09
#2006-05-18|1355.00
#2006-05-19|1358.94
#2006-05-22|1362.34
#2006-05-23|1354.34
#2006-05-24|1357.19
#2006-05-25|1369.60
#2006-05-26|1376.23
#2006-05-29| .
#2006-05-30|1362.56
#2006-05-31|1364.99
#2006-06-01|1382.84
#2006-06-02|1391.09
#2006-06-05|1371.79
#2006-06-06|1368.64
#2006-06-07|1374.96
#2006-06-08|1377.93
#2006-06-09|1376.81
#2006-06-12|1369.09
#2006-06-13|1339.58
#2006-06-14|1325.70
#2006-06-15|1346.16
#2006-06-16|1338.00
#2006-06-19|1329.96
#2006-06-20|1333.22
#2006-06-21|1340.66
#2006-06-22|1337.11
#2006-06-23|1324.43
#2006-06-26|1335.79
#2006-06-27|1324.68
#2006-06-28|1332.15
#2006-06-29|1358.00
#2006-06-30|1348.62
#2006-07-03|1361.39
#2006-07-04| .
#2006-07-05|1352.81
#2006-07-06|1359.19
#2006-07-07|1358.74
#2006-07-10|1364.67
#2006-07-11|1369.59
#2006-07-12|1353.04
#2006-07-13|1336.80
#2006-07-14|1337.23
#2006-07-17|1332.89
#2006-07-18|1336.31
#2006-07-19|1373.41
#2006-07-20|1367.95
#2006-07-21|1367.77
#2006-07-24|1379.55
#2006-07-25|1382.21
#2006-07-26|1385.25
#2006-07-27|1377.45
#2006-07-28|1400.51
#2006-07-31|1394.54
#2006-08-01|1395.80
#2006-08-02|1400.05
#2006-08-03|1405.53
#2006-08-04|1409.93
#2006-08-07|1407.64
#2006-08-08|1402.59
#2006-08-09|1387.79
#2006-08-10|1386.71
#2006-08-11|1383.44
#2006-08-14|1380.79
#2006-08-15|1402.40
#2006-08-16|1411.42
#2006-08-17|1414.46
#2006-08-18|1414.52
#2006-08-21|1414.69
#2006-08-22|1415.92
#2006-08-23|1417.51
#2006-08-24|1421.61
#2006-08-25|1412.10
#2006-08-28|1420.81
#2006-08-29|1414.54
#2006-08-30|1412.58
#2006-08-31|1409.20
#2006-09-01|1412.97
#2006-09-04| .
#2006-09-05|1414.36
#2006-09-06|1412.81
#2006-09-07|1398.27
#2006-09-08|1402.16
#2006-09-11|1400.04
#2006-09-12|1412.70
#2006-09-13|1417.43
#2006-09-14|1419.88
#2006-09-15|1423.70
#2006-09-18|1424.62
#2006-09-19|1428.34
#2006-09-20|1437.41
#2006-09-21|1431.27
#2006-09-22|1430.48
#2006-09-25|1442.90
#2006-09-26|1445.14
#2006-09-27|1441.91
#2006-09-28|1448.71
#2006-09-29|1441.68
#2006-10-02|1442.24
#2006-10-03|1453.00
#2006-10-04|1462.48
#2006-10-05|1459.15
#2006-10-06|1454.26
#2006-10-09|1459.55
#2006-10-10|1455.99
#2006-10-11|1448.98
#2006-10-12|1452.76
#2006-10-13|1454.11
#2006-10-16|1445.12
#2006-10-17|1445.00
#2006-10-18|1443.75
#2006-10-19|1437.24
#2006-10-20|1440.01
#2006-10-23|1449.50
#2006-10-24|1445.84
#2006-10-25|1452.67
#2006-10-26|1456.52
#2006-10-27|1447.98
#2006-10-30|1450.64
#2006-10-31|1452.16
#2006-11-01|1444.29
#2006-11-02|1442.16
#2006-11-03|1441.63
#2006-11-06|1456.83
#2006-11-07|1460.51
#2006-11-08|1465.56
#2006-11-09|1461.43
#2006-11-10|1464.85
#2006-11-13|1463.04
#2006-11-14|1467.93
#2006-11-15|1464.11
#2006-11-16|1472.07
#2006-11-17|1469.42
#2006-11-20|1469.53
#2006-11-21|1465.14
#2006-11-22|1465.45
#2006-11-23| .
#2006-11-24|1463.47
#2006-11-27|1449.65
#2006-11-28|1444.23
#2006-11-29|1449.73
#2006-11-30|1443.64
#2006-12-01|1439.57
#2006-12-04|1452.10
#2006-12-05|1458.65
#2006-12-06|1457.36
#2006-12-07|1455.73
#2006-12-08|1458.18
#2006-12-11|1471.55
#2006-12-12|1472.73
#2006-12-13|1475.88
#2006-12-14|1485.99
#2006-12-15|1493.42
#2006-12-18|1502.85
#2006-12-19|1501.93
#2006-12-20|1505.70
#2006-12-21|1502.15
#2006-12-22|1496.43
#2006-12-25| .
#2006-12-26|1505.10
#2006-12-27|1517.41
#2006-12-28|1513.41
#2006-12-29|1503.33
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1502.19
#2007-01-04|1501.86
#2007-01-05|1488.51
#2007-01-08|1490.80
#2007-01-09|1486.68
#2007-01-10|1484.98
#2007-01-11|1485.69
#2007-01-12|1488.82
#2007-01-15| .
#2007-01-16|1494.86
#2007-01-17|1490.20
#2007-01-18|1489.71
#2007-01-19|1491.82
#2007-01-22|1492.51
#2007-01-23|1491.33
#2007-01-24|1499.68
#2007-01-25|1486.78
#2007-01-26|1488.87
#2007-01-29|1480.41
#2007-01-30|1488.48
#2007-01-31|1499.90
#2007-02-01|1503.39
#2007-02-02|1502.09
#2007-02-05|1505.18
#2007-02-06|1511.09
#2007-02-07|1514.21
#2007-02-08|1507.80
#2007-02-09|1498.50
#2007-02-12|1501.49
#2007-02-13|1513.63
#2007-02-14|1521.76
#2007-02-15|1522.53
#2007-02-16|1524.24
#2007-02-19| .
#2007-02-20|1530.41
#2007-02-21|1528.31
#2007-02-22|1527.26
#2007-02-23|1517.53
#2007-02-26|1508.98
#2007-02-27|1461.84
#2007-02-28|1461.63
#2007-03-01|1459.69
#2007-03-02|1446.23
#2007-03-05|1427.32
#2007-03-06|1455.26
#2007-03-07|1447.45
#2007-03-08|1456.85
#2007-03-09|1460.32
#2007-03-12|1462.02
#2007-03-13|1419.78
#2007-03-14|1426.00
#2007-03-15|1440.21
#2007-03-16|1432.97
#2007-03-19|1448.36
#2007-03-20|1459.88
#2007-03-21|1493.26
#2007-03-22|1483.14
#2007-03-23|1484.62
#2007-03-26|1482.00
#2007-03-27|1474.30
#2007-03-28|1458.13
#2007-03-29|1468.50
#2007-03-30|1463.41
#2007-04-02|1449.00
#2007-04-03|1463.74
#2007-04-04|1461.07
#2007-04-05|1464.90
#2007-04-06| .
#2007-04-09|1462.92
#2007-04-10|1468.12
#2007-04-11|1457.78
#2007-04-12|1457.58
#2007-04-13|1461.31
#2007-04-16|1487.79
#2007-04-17|1485.92
#2007-04-18|1505.42
#2007-04-19|1501.07
#2007-04-20|1509.29
#2007-04-23|1498.67
#2007-04-24|1492.73
#2007-04-25|1510.62
#2007-04-26|1505.29
#2007-04-27|1503.63
#2007-04-30|1498.47
#2007-05-01|1500.56
#2007-05-02|1503.43
#2007-05-03|1507.95
#2007-05-04|1512.53
#2007-05-07|1516.57
#2007-05-08|1513.12
#2007-05-09|1521.05
#2007-05-10|1498.78
#2007-05-11|1504.79
#2007-05-14|1500.35
#2007-05-15|1504.41
#2007-05-16|1526.47
#2007-05-17|1525.38
#2007-05-18|1529.02
#2007-05-21|1528.24
#2007-05-22|1527.88
#2007-05-23|1526.65
#2007-05-24|1518.97
#2007-05-25|1521.82
#2007-05-28| .
#2007-05-29|1522.47
#2007-05-30|1525.97
#2007-05-31|1518.45
#2007-06-01|1524.64
#2007-06-04|1519.09
#2007-06-05|1509.15
#2007-06-06|1494.34
#2007-06-07|1473.80
#2007-06-08|1490.56
#2007-06-11|1493.97
#2007-06-12|1474.51
#2007-06-13|1498.36
#2007-06-14|1494.96
#2007-06-15|1502.26
#2007-06-18|1499.11
#2007-06-19|1506.94
#2007-06-20|1485.53
#2007-06-21|1484.91
#2007-06-22|1461.28
#2007-06-25|1454.83
#2007-06-26|1452.35
#2007-06-27|1462.02
#2007-06-28|1461.25
#2007-06-29|1453.44
#2007-07-02|1469.63
#2007-07-03|1474.58
#2007-07-04| .
#2007-07-05|1466.17
#2007-07-06|1469.21
#2007-07-09|1461.82
#2007-07-10|1440.71
#2007-07-11|1446.65
#2007-07-12|1482.96
#2007-07-13|1485.56
#2007-07-16|1482.13
#2007-07-17|1486.31
#2007-07-18|1469.65
#2007-07-19|1463.76
#2007-07-20|1443.11
#2007-07-23|1436.92
#2007-07-24|1401.08
#2007-07-25|1408.38
#2007-07-26|1375.40
#2007-07-27|1365.08
#2007-07-30|1375.95
#2007-07-31|1357.34
#2007-08-01|1363.90
#2007-08-02|1372.46
#2007-08-03|1329.37
#2007-08-06|1383.14
#2007-08-07|1393.13
#2007-08-08|1420.54
#2007-08-09|1365.08
#2007-08-10|1367.77
#2007-08-13|1354.71
#2007-08-14|1331.63
#2007-08-15|1325.82
#2007-08-16|1382.87
#2007-08-17|1430.29
#2007-08-20|1418.00
#2007-08-21|1423.41
#2007-08-22|1427.90
#2007-08-23|1426.00
#2007-08-24|1430.62
#2007-08-27|1413.18
#2007-08-28|1373.65
#2007-08-29|1394.74
#2007-08-30|1383.02
#2007-08-31|1399.84
#2007-09-03| .
#2007-09-04|1410.53
#2007-09-05|1385.19
#2007-09-06|1382.36
#2007-09-07|1366.20
#2007-09-10|1362.99
#2007-09-11|1382.88
#2007-09-12|1380.63
#2007-09-13|1396.08
#2007-09-14|1398.19
#2007-09-17|1393.19
#2007-09-18|1449.52
#2007-09-19|1452.52
#2007-09-20|1432.69
#2007-09-21|1435.76
#2007-09-24|1417.60
#2007-09-25|1415.00
#2007-09-26|1416.74
#2007-09-27|1426.53
#2007-09-28|1418.45
#2007-10-01|1443.87
#2007-10-02|1450.19
#2007-10-03|1451.46
#2007-10-04|1455.91
#2007-10-05|1470.74
#2007-10-08|1460.48
#2007-10-09|1461.69
#2007-10-10|1448.26
#2007-10-11|1452.34
#2007-10-12|1444.75
#2007-10-15|1423.67
#2007-10-16|1387.55
#2007-10-17|1389.97
#2007-10-18|1370.55
#2007-10-19|1340.10
#2007-10-22|1347.33
#2007-10-23|1351.91
#2007-10-24|1340.72
#2007-10-25|1334.27
#2007-10-26|1369.17
#2007-10-29|1369.80
#2007-10-30|1367.14
#2007-10-31|1376.89
#2007-11-01|1308.79
#2007-11-02|1291.94
#2007-11-05|1273.25
#2007-11-06|1293.22
#2007-11-07|1236.36
#2007-11-08|1239.81
#2007-11-09|1237.34
#2007-11-12|1239.72
#2007-11-13|1298.53
#2007-11-14|1288.44
#2007-11-15|1238.82
#2007-11-16|1227.11
#2007-11-19|1191.32
#2007-11-20|1185.75
#2007-11-21|1167.60
#2007-11-22| .
#2007-11-23|1200.98
#2007-11-26|1161.79
#2007-11-27|1187.23
#2007-11-28|1243.37
#2007-11-29|1238.17
#2007-11-30|1275.32
#2007-12-03|1262.88
#2007-12-04|1241.76
#2007-12-05|1261.14
#2007-12-06|1276.31
#2007-12-07|1265.38
#2007-12-10|1294.21
#2007-12-11|1241.44
#2007-12-12|1220.14
#2007-12-13|1208.68
#2007-12-14|1187.72
#2007-12-17|1180.41
#2007-12-18|1174.54
#2007-12-19|1173.74
#2007-12-20|1163.91
#2007-12-21|1182.38
#2007-12-24|1198.90
#2007-12-25| .
#2007-12-26|1195.70
#2007-12-27|1170.02
#2007-12-28|1167.55
#2007-12-31|1168.38
#2008-01-01| .
#2008-01-02|1136.71
#2008-01-03|1127.46
#2008-01-04|1097.82
#2008-01-07|1100.41
#2008-01-08|1065.66
#2008-01-09|1079.27
#2008-01-10|1103.08
#2008-01-11|1102.37
#2008-01-14|1106.65
#2008-01-15|1062.86
#2008-01-16|1079.36
#2008-01-17|1037.11
#2008-01-18|1020.01
#2008-01-21| .
#2008-01-22|1046.56
#2008-01-23|1129.84
#2008-01-24|1140.48
#2008-01-25|1124.42
#2008-01-28|1161.50
#2008-01-29|1184.93
#2008-01-30|1180.20
#2008-01-31|1208.57
#2008-02-01|1232.33
#2008-02-04|1193.01
#2008-02-05|1146.36
#2008-02-06|1144.23
#2008-02-07|1160.71
#2008-02-08|1138.49
#2008-02-11|1131.33
#2008-02-12|1144.01
#2008-02-13|1151.94
#2008-02-14|1127.02
#2008-02-15|1129.17
#2008-02-18| .
#2008-02-19|1122.12
#2008-02-20|1133.96
#2008-02-21|1120.02
#2008-02-22|1136.49
#2008-02-25|1143.94
#2008-02-26|1148.25
#2008-02-27|1155.52
#2008-02-28|1121.98
#2008-02-29|1078.55
#2008-03-03|1058.45
#2008-03-04|1044.31
#2008-03-05|1034.14
#2008-03-06| 997.97
#2008-03-07|1003.77
#2008-03-10| 975.97
#2008-03-11|1046.91
#2008-03-12|1028.95
#2008-03-13|1029.35
#2008-03-14| 989.02
#2008-03-17| 985.93
#2008-03-18|1053.94
#2008-03-19|1038.84
#2008-03-20|1103.64
#2008-03-21| .
#2008-03-24|1118.20
#2008-03-25|1112.39
#2008-03-26|1072.24
#2008-03-27|1055.28
#2008-03-28|1028.04
#2008-03-31|1037.47
#2008-04-01|1107.21
#2008-04-02|1098.11
#2008-04-03|1103.64
#2008-04-04|1086.06
#2008-04-07|1091.90
#2008-04-08|1070.33
#2008-04-09|1054.09
#2008-04-10|1054.10
#2008-04-11|1035.85
#2008-04-14|1001.77
#2008-04-15|1013.75
#2008-04-16|1051.62
#2008-04-17|1064.52
#2008-04-18|1089.32
#2008-04-21|1071.40
#2008-04-22|1070.08
#2008-04-23|1057.19
#2008-04-24|1094.30
#2008-04-25|1115.23
#2008-04-28|1113.61
#2008-04-29|1105.26
#2008-04-30|1100.75
#2008-05-01|1138.50
#2008-05-02|1141.82
#2008-05-05|1125.35
#2008-05-06|1131.11
#2008-05-07|1096.81
#2008-05-08|1083.35
#2008-05-09|1077.70
#2008-05-12|1093.10
#2008-05-13|1075.09
#2008-05-14|1083.08
#2008-05-15|1096.72
#2008-05-16|1081.22
#2008-05-19|1077.35
#2008-05-20|1053.22
#2008-05-21|1030.22
#2008-05-22|1043.85
#2008-05-23|1025.17
#2008-05-26| .
#2008-05-27|1029.30
#2008-05-28|1021.81
#2008-05-29|1041.09
#2008-05-30|1031.18
#2008-06-02|1015.32
#2008-06-03|1004.23
#2008-06-04| 990.61
#2008-06-05| 997.84
#2008-06-06| 955.14
#2008-06-09| 928.87
#2008-06-10| 939.82
#2008-06-11| 912.67
#2008-06-12| 922.73
#2008-06-13| 930.54
#2008-06-16| 945.02
#2008-06-17| 922.64
#2008-06-18| 905.88
#2008-06-19| 905.10
#2008-06-20| 884.13
#2008-06-23| 860.03
#2008-06-24| 877.04
#2008-06-25| 883.94
#2008-06-26| 847.87
#2008-06-27| 835.53
#2008-06-30| 818.45
#2008-07-01| 824.09
#2008-07-02| 808.22
#2008-07-03| 809.53
#2008-07-04| .
#2008-07-07| 786.91
#2008-07-08| 830.68
#2008-07-09| 793.37
#2008-07-10| 790.89
#2008-07-11| 770.05
#2008-07-14| 721.18
#2008-07-15| 695.67
#2008-07-16| 803.34
#2008-07-17| 875.61
#2008-07-18| 885.33
#2008-07-21| 882.95
#2008-07-22| 953.83
#2008-07-23| 973.35
#2008-07-24| 908.67
#2008-07-25| 901.17
#2008-07-28| 862.91
#2008-07-29| 931.11
#2008-07-30| 954.13
#2008-07-31| 942.97
#2008-08-01| 952.43
#2008-08-04| 939.90
#2008-08-05| 977.81
#2008-08-06| 968.98
#2008-08-07| 924.79
#2008-08-08| 951.22
#2008-08-11| 973.79
#2008-08-12| 922.97
#2008-08-13| 887.62
#2008-08-14| 913.01
#2008-08-15| 919.46
#2008-08-18| 891.85
#2008-08-19| 860.82
#2008-08-20| 881.96
#2008-08-21| 876.78
#2008-08-22| 901.72
#2008-08-25| 873.25
#2008-08-26| 875.76
#2008-08-27| 891.69
#2008-08-28| 934.43
#2008-08-29| 930.52
#2008-09-01| .
#2008-09-02| 945.78
#2008-09-03| 960.49
#2008-09-04| 916.98
#2008-09-05| 949.41
#2008-09-08|1000.33
#2008-09-09| 948.58
#2008-09-10| 946.31
#2008-09-11| 967.73
#2008-09-12| 974.19
#2008-09-15| 882.19
#2008-09-16| 933.65
#2008-09-17| 863.36
#2008-09-18| 974.25
#2008-09-19|1101.18
#2008-09-22|1005.51
#2008-09-23| 992.62
#2008-09-24| 985.27
#2008-09-25|1009.32
#2008-09-26|1043.04
#2008-09-29| 887.56
#2008-09-30| 991.37
#2008-10-01|1037.37
#2008-10-02|1008.91
#2008-10-03| 964.37
#2008-10-06| 921.42
#2008-10-07| 820.53
#2008-10-08| 805.73
#2008-10-09| 720.50
#2008-10-10| 761.57
#2008-10-13| 797.91
#2008-10-14| 869.29
#2008-10-15| 816.92
#2008-10-16| 831.28
#2008-10-17| 810.96
#2008-10-20| 830.64
#2008-10-21| 810.88
#2008-10-22| 763.14
#2008-10-23| 764.49
#2008-10-24| 735.37
#2008-10-27| 711.33
#2008-10-28| 785.84
#2008-10-29| 766.25
#2008-10-30| 782.88
#2008-10-31| 818.06
#2008-11-03| 818.69
#2008-11-04| 857.55
#2008-11-05| 790.56
#2008-11-06| 750.47
#2008-11-07| 755.13
#2008-11-10| 734.54
#2008-11-11| 719.41
#2008-11-12| 674.54
#2008-11-13| 710.28
#2008-11-14| 681.78
#2008-11-17| 651.37
#2008-11-18| 646.36
#2008-11-19| 578.74
#2008-11-20| 502.54
#2008-11-21| 497.49
#2008-11-24| 585.76
#2008-11-25| 601.32
#2008-11-26| 623.74
#2008-11-27| .
#2008-11-28| 654.56
#2008-12-01| 551.70
#2008-12-02| 585.28
#2008-12-03| 615.31
#2008-12-04| 604.16
#2008-12-05| 637.57
#2008-12-08| 687.51
#2008-12-09| 648.57
#2008-12-10| 638.12
#2008-12-11| 585.85
#2008-12-12| 598.74
#2008-12-15| 574.98
#2008-12-16| 625.50
#2008-12-17| 617.12
#2008-12-18| 601.28
#2008-12-19| 595.64
#2008-12-22| 577.87
#2008-12-23| 567.13
#2008-12-24| 579.29
#2008-12-25| .
#2008-12-26| 578.01
#2008-12-29| 577.60
#2008-12-30| 595.84
#2008-12-31| 610.21
#2009-01-01| .
#2009-01-02| 619.78
#2009-01-05| 601.65
#2009-01-06| 611.19
#2009-01-07| 583.95
#2009-01-08| 581.62
#2009-01-09| 560.95
#2009-01-12| 528.24
#2009-01-13| 534.31
#2009-01-14| 506.75
#2009-01-15| 467.51
#2009-01-16| 446.76
#2009-01-19| .
#2009-01-20| 369.16
#2009-01-21| 420.58
#2009-01-22| 397.53
#2009-01-23| 410.26
#2009-01-26| 407.48
#2009-01-27| 422.21
#2009-01-28| 476.61
#2009-01-29| 441.48
#2009-01-30| 433.26
#2009-02-02| 429.83
#2009-02-03| 414.37
#2009-02-04| 406.56
#2009-02-05| 409.57
#2009-02-06| 449.06
#2009-02-09| 457.78
#2009-02-10| 409.68
#2009-02-11| 424.66
#2009-02-12| 416.97
#2009-02-13| 397.75
#2009-02-16| .
#2009-02-17| 358.04
#2009-02-18| 349.69
#2009-02-19| 334.14
#2009-02-20| 320.86
#2009-02-23| 320.22
#2009-02-24| 357.27
#2009-02-25| 366.92
#2009-02-26| 390.09
#2009-02-27| 359.60
#2009-03-02| 334.90
#2009-03-03| 329.33
#2009-03-04| 318.01
#2009-03-05| 285.45
#2009-03-06| 283.93
#2009-03-09| 293.05
#2009-03-10| 343.55
#2009-03-11| 352.36
#2009-03-12| 387.75
#2009-03-13| 390.19
#2009-03-16| 392.63
#2009-03-17| 413.12
#2009-03-18| 448.05
#2009-03-19| 419.07
#2009-03-20| 398.51
#2009-03-23| 467.49
#2009-03-24| 439.41
#2009-03-25| 455.24
#2009-03-26| 456.19
#2009-03-27| 440.21
#2009-03-30| 399.28
#2009-03-31| 422.74
#2009-04-01| 436.81
#2009-04-02| 447.08
#2009-04-03| 463.82
#2009-04-06| 448.00
#2009-04-07| 435.54
#2009-04-08| 434.22
#2009-04-09| 512.04
#2009-04-10| .
#2009-04-13| 536.02
#2009-04-14| 506.24
#2009-04-15| 528.04
#2009-04-16| 535.20
#2009-04-17| 545.18
#2009-04-20| 476.18
#2009-04-21| 512.07
#2009-04-22| 496.73
#2009-04-23| 519.29
#2009-04-24| 533.29
#2009-04-27| 517.72
#2009-04-28| 506.47
#2009-04-29| 526.67
#2009-04-30| 520.19
#2009-05-01| 511.34
#2009-05-04| 574.25
#2009-05-05| 570.20
#2009-05-06| 620.85
#2009-05-07| 597.58
#2009-05-08| 645.42
#2009-05-11| 608.35
#2009-05-12| 590.55
#2009-05-13| 558.67
#2009-05-14| 576.72
#2009-05-15| 564.04
#2009-05-18| 595.89
#2009-05-19| 584.47
#2009-05-20| 576.31
#2009-05-21| 571.62
#2009-05-22| 565.19
#2009-05-25| .
#2009-05-26| 595.62
#2009-05-27| 573.57
#2009-05-28| 593.85
#2009-05-29| 603.01
#2009-06-01| 603.20
#2009-06-02| 593.33
#2009-06-03| 581.44
#2009-06-04| 603.16
#2009-06-05| 594.67
#2009-06-08| 602.92
#2009-06-09| 604.84
#2009-06-10| 597.90
#2009-06-11| 609.11
#2009-06-12| 613.42
#2009-06-15| 595.93
#2009-06-16| 586.07
#2009-06-17| 568.64
#2009-06-18| 588.27
#2009-06-19| 599.28
#2009-06-22| 565.55
#2009-06-23| 569.12
#2009-06-24| 576.84
#2009-06-25| 585.23
#2009-06-26| 594.91
#2009-06-29| 604.56
#2009-06-30| 595.93
#2009-07-01| 594.18
#2009-07-02| 575.08
#2009-07-03| .
#2009-07-06| 573.07
#2009-07-07| 569.83
#2009-07-08| 559.70
#2009-07-09| 567.48
#2009-07-10| 559.37
#2009-07-13| 594.23
#2009-07-14| 597.64
#2009-07-15| 621.53
#2009-07-16| 617.84
#2009-07-17| 615.49
#2009-07-20| 616.43
#2009-07-21| 611.69
#2009-07-22| 610.66
#2009-07-23| 626.06
#2009-07-24| 625.42
#2009-07-27| 638.72
#2009-07-28| 639.04
#2009-07-29| 638.58
#2009-07-30| 652.11
#2009-07-31| 660.16
#2009-08-03| 677.87
#2009-08-04| 692.07
#2009-08-05| 716.44
#2009-08-06| 704.92
#2009-08-07| 719.16
#2009-08-10| 719.09
#2009-08-11| 687.73
#2009-08-12| 697.11
#2009-08-13| 717.00
#2009-08-14| 717.95
#2009-08-17| 686.56
#2009-08-18| 696.02
#2009-08-19| 697.14
#2009-08-20| 712.84
#2009-08-21| 728.50
#2009-08-24| 718.93
#2009-08-25| 730.82
#2009-08-26| 728.53
#2009-08-27| 739.11
#2009-08-28| 737.11
#2009-08-31| 733.96
#2009-09-01| 700.72
#2009-09-02| 687.41
#2009-09-03| 706.01
#2009-09-04| 715.98
#2009-09-07| .
#2009-09-08| 719.02
#2009-09-09| 722.23
#2009-09-10| 725.24
#2009-09-11| 722.08
#2009-09-14| 728.89
#2009-09-15| 734.82
#2009-09-16| 755.68
#2009-09-17| 756.40
#2009-09-18| 752.61
#2009-09-21| 744.78
#2009-09-22| 764.79
#2009-09-23| 753.56
#2009-09-24| 737.43
#2009-09-25| 730.57
#2009-09-28| 748.14
#2009-09-29| 746.54
#2009-09-30| 743.53
#2009-10-01| 711.13
#2009-10-02| 706.27
#2009-10-05| 731.85
#2009-10-06| 740.45
#2009-10-07| 749.83
#2009-10-08| 748.14
#2009-10-09| 755.34
#2009-10-12| 766.95
#2009-10-13| 761.14
#2009-10-14| 785.31
#2009-10-15| 778.82
#2009-10-16| 756.78
#2009-10-19| 757.18
#2009-10-20| 753.35
#2009-10-21| 736.81
#2009-10-22| 754.31
#2009-10-23| 742.64
#2009-10-26| 719.08
#2009-10-27| 712.14
#2009-10-28| 694.39
#2009-10-29| 720.40
#2009-10-30| 688.04
#2009-11-02| 694.65
#2009-11-03| 698.24
#2009-11-04| 689.55
#2009-11-05| 708.17
#2009-11-06| 703.48
#2009-11-09| 727.83
#2009-11-10| 726.67
#2009-11-11| 735.59
#2009-11-12| 724.70
#2009-11-13| 720.03
#2009-11-16| 725.99
#2009-11-17| 727.85
#2009-11-18| 739.73
#2009-11-19| 725.84
#2009-11-20| 722.53
#2009-11-23| 734.79
#2009-11-24| 727.52
#2009-11-25| 726.42
#2009-11-26| .
#2009-11-27| 709.37
#2009-11-30| 726.67
#2009-12-01| 730.78
#2009-12-02| 727.52
#2009-12-03| 712.90
#2009-12-04| 721.72
#2009-12-07| 711.66
#2009-12-08| 702.63
#2009-12-09| 701.91
#2009-12-10| 698.69
#2009-12-11| 702.36
#2009-12-14| 703.96
#2009-12-15| 691.85
#2009-12-16| 693.45
#2009-12-17| 681.47
#2009-12-18| 692.45
#2009-12-21| 705.51
#2009-12-22| 705.78
#2009-12-23| 699.41
#2009-12-24| 706.12
#2009-12-25| .
#2009-12-28| 704.68
#2009-12-29| 702.68
#2009-12-30| 701.27
#2009-12-31| 702.71
#2010-01-01| .
#2010-01-04| 717.34
#2010-01-05| 727.30
#2010-01-06| 730.87
#2010-01-07| 745.84
#2010-01-08| 743.35
#2010-01-11| 744.55
#2010-01-12| 730.44
#2010-01-13| 739.53
#2010-01-14| 748.58
#2010-01-15| 731.47
#2010-01-18| .
#2010-01-19| 734.42
#2010-01-20| 732.75
#2010-01-21| 712.63
#2010-01-22| 694.26
#2010-01-25| 696.06
#2010-01-26| 685.87
#2010-01-27| 702.22
#2010-01-28| 705.33
#2010-01-29| 699.51
#2010-02-01| 708.35
#2010-02-02| 714.93
#2010-02-03| 705.73
#2010-02-04| 678.72
#2010-02-05| 685.61
#2010-02-08| 673.22
#2010-02-09| 678.64
#2010-02-10| 687.85
#2010-02-11| 691.28
#2010-02-12| 689.34
#2010-02-15| .
#2010-02-16| 707.85
#2010-02-17| 712.51
#2010-02-18| 716.79
#2010-02-19| 716.94
#2010-02-22| 727.44
#2010-02-23| 713.28
#2010-02-24| 724.50
#2010-02-25| 722.72
#2010-02-26| 730.10
#2010-03-01| 732.68
#2010-03-02| 739.20
#2010-03-03| 738.54
#2010-03-04| 742.95
#2010-03-05| 758.05
#2010-03-08| 757.84
#2010-03-09| 759.31
#2010-03-10| 770.91
#2010-03-11| 777.48
#2010-03-12| 775.97
#2010-03-15| 777.51
#2010-03-16| 789.23
#2010-03-17| 796.78
#2010-03-18| 790.98
#2010-03-19| 787.48
#2010-03-22| 792.77
#2010-03-23| 802.82
#2010-03-24| 804.16
#2010-03-25| 809.51
#2010-03-26| 806.93
#2010-03-29| 806.45
#2010-03-30| 801.43
#2010-03-31| 804.39
#2010-04-01| 812.63
#2010-04-02| .
#2010-04-05| 817.27
#2010-04-06| 829.92
#2010-04-07| 825.84
#2010-04-08| 831.90
#2010-04-09| 835.24
#2010-04-12| 841.02
#2010-04-13| 836.13
#2010-04-14| 867.68
#2010-04-15| 867.05
#2010-04-16| 837.06
#2010-04-19| 844.65
#2010-04-20| 857.86
#2010-04-21| 853.56
#2010-04-22| 856.43
#2010-04-23| 855.51
#2010-04-26| 839.09
#2010-04-27| 815.07
#2010-04-28| 822.49
#2010-04-29| 841.13
#2010-04-30| 826.29
#2010-05-03| 838.18
#2010-05-04| 816.34
#2010-05-05| 811.19
#2010-05-06| 775.59
#2010-05-07| 766.94
#2010-05-10| 808.08
#2010-05-11| 807.85
#2010-05-12| 818.44
#2010-05-13| 806.99
#2010-05-14| 784.45
#2010-05-17| 779.59
#2010-05-18| 761.70
#2010-05-19| 760.78
#2010-05-20| 724.28
#2010-05-21| 751.42
#2010-05-24| 733.45
#2010-05-25| 734.11
#2010-05-26| 735.38
#2010-05-27| 757.50
#2010-05-28| 742.02
#2010-05-31| .
#2010-06-01| 729.36
#2010-06-02| 749.10
#2010-06-03| 745.16
#2010-06-04| 717.57
#2010-06-07| 701.89
#2010-06-08| 715.36
#2010-06-09| 709.82
#2010-06-10| 731.53
#2010-06-11| 730.24
#2010-06-14| 727.70
#2010-06-15| 743.85
#2010-06-16| 746.85
#2010-06-17| 742.49
#2010-06-18| 748.56
#2010-06-21| 748.98
#2010-06-22| 738.37
#2010-06-23| 730.51
#2010-06-24| 715.27
#2010-06-25| 729.41
#2010-06-28| 725.45
#2010-06-29| 693.95
#2010-06-30| 685.45
#2010-07-01| 678.97
#2010-07-02| 672.59
#2010-07-05| .
#2010-07-06| 684.14
#2010-07-07| 710.28
#2010-07-08| 715.96
#2010-07-09| 730.89
#2010-07-12| 732.51
#2010-07-13| 753.62
#2010-07-14| 747.26
#2010-07-15| 745.27
#2010-07-16| 708.15
#2010-07-19| 703.69
#2010-07-20| 706.75
#2010-07-21| 694.94
#2010-07-22| 713.29
#2010-07-23| 717.27
#2010-07-26| 732.44
#2010-07-27| 738.76
#2010-07-28| 731.79
#2010-07-29| 731.44
#2010-07-30| 730.62
#2010-08-02| 747.79
#2010-08-03| 740.76
#2010-08-04| 740.24
#2010-08-05| 735.49
#2010-08-06| 727.04
#2010-08-09| 729.59
#2010-08-10| 720.39
#2010-08-11| 693.32
#2010-08-12| 688.03
#2010-08-13| 688.54
#2010-08-16| 687.04
#2010-08-17| 688.72
#2010-08-18| 692.76
#2010-08-19| 676.76
#2010-08-20| 673.26
#2010-08-23| 670.58
#2010-08-24| 654.62
#2010-08-25| 654.89
#2010-08-26| 649.92
#2010-08-27| 665.29
#2010-08-30| 654.29
#2010-08-31| 657.68
#2010-09-01| 683.13
#2010-09-02| 690.15
#2010-09-03| 703.99
#2010-09-06| .
#2010-09-07| 688.66
#2010-09-08| 697.73
#2010-09-09| 709.55
#2010-09-10| 709.59
#2010-09-13| 728.93
#2010-09-14| 721.45
#2010-09-15| 722.27
#2010-09-16| 718.28
#2010-09-17| 713.06
#2010-09-20| 724.89
#2010-09-21| 716.29
#2010-09-22| 705.85
#2010-09-23| 694.00
#2010-09-24| 710.42
#2010-09-27| 700.69
#2010-09-28| 701.42
#2010-09-29| 698.48
#2010-09-30| 699.66
#2010-10-01| 707.69
#2010-10-04| 704.90
#2010-10-05| 723.27
#2010-10-06| 724.27
#2010-10-07| 720.24
#2010-10-08| 717.34
#2010-10-11| 717.32
#2010-10-12| 727.48
#2010-10-13| 724.86
#2010-10-14| 706.60
#2010-10-15| 688.75
#2010-10-18| 707.66
#2010-10-19| 695.80
#2010-10-20| 702.93
#2010-10-21| 700.93
#2010-10-22| 700.18
#2010-10-25| 695.90
#2010-10-26| 697.64
#2010-10-27| 696.17
#2010-10-28| 695.67
#2010-10-29| 698.84
#2010-11-01| 696.32
#2010-11-02| 695.72
#2010-11-03| 704.14
#2010-11-04| 727.86
#2010-11-05| 746.25
#2010-11-08| 743.09
#2010-11-09| 729.24
#2010-11-10| 738.10
#2010-11-11| 730.19
#2010-11-12| 717.05
#2010-11-15| 721.71
#2010-11-16| 709.20
#2010-11-17| 703.76
#2010-11-18| 714.49
#2010-11-19| 715.06
#2010-11-22| 704.21
#2010-11-23| 693.18
#2010-11-24| 703.72
#2010-11-25| .
#2010-11-26| 696.31
#2010-11-29| 701.32
#2010-11-30| 695.23
#2010-12-01| 711.07
#2010-12-02| 729.35
#2010-12-03| 731.81
#2010-12-06| 727.31
#2010-12-07| 727.02
#2010-12-08| 741.38
#2010-12-09| 755.03
#2010-12-10| 762.63
#2010-12-13| 762.90
#2010-12-14| 753.95
#2010-12-15| 748.03
#2010-12-16| 749.33
#2010-12-17| 748.58
#2010-12-20| 746.19
#2010-12-21| 761.57
#2010-12-22| 774.00
#2010-12-23| 769.13
#2010-12-24| .
#2010-12-27| 776.61
#2010-12-28| 779.87
#2010-12-29| 777.89
#2010-12-30| 775.87
#2010-12-31| 778.12
#2011-01-03| 795.30
#2011-01-04| 793.46
#2011-01-05| 802.95
#2011-01-06| 797.43
#2011-01-07| 791.99
#2011-01-10| 788.58
#2011-01-11| 795.26
#2011-01-12| 809.21
#2011-01-13| 803.62
#2011-01-14| 820.78
#2011-01-17| .
#2011-01-18| 811.29
#2011-01-19| 794.66
#2011-01-20| 796.38
#2011-01-21| 801.70
#2011-01-24| 798.17
#2011-01-25| 794.56
#2011-01-26| 791.93
#2011-01-27| 797.08
#2011-01-28| 785.36
#2011-01-31| 793.16
#2011-02-01| 813.55
#2011-02-02| 807.77
#2011-02-03| 811.64
#2011-02-04| 809.66
#2011-02-07| 821.11
#2011-02-08| 825.80
#2011-02-09| 816.74
#2011-02-10| 816.13
#2011-02-11| 830.13
#2011-02-14| 834.26
#2011-02-15| 833.72
#2011-02-16| 838.32
#2011-02-17| 837.90
#2011-02-18| 836.55
#2011-02-21| .
#2011-02-22| 810.34
#2011-02-23| 805.82
#2011-02-24| 807.93
#2011-02-25| 820.09
#2011-02-28| 821.14
#2011-03-01| 805.90
#2011-03-02| 804.12
#2011-03-03| 822.49
#2011-03-04| 813.72
#2011-03-07| 809.37
#2011-03-08| 828.41
#2011-03-09| 829.49
#2011-03-10| 812.12
#2011-03-11| 816.51
#2011-03-14| 812.55
#2011-03-15| 803.55
#2011-03-16| 788.64
#2011-03-17| 798.37
#2011-03-18| 806.92
#2011-03-21| 810.11
#2011-03-22| 806.76
#2011-03-23| 803.80
#2011-03-24| 805.12
#2011-03-25| 806.21
#2011-03-28| 804.50
#2011-03-29| 806.13
#2011-03-30| 813.59
#2011-03-31| 808.83
#2011-04-01| 816.72
#2011-04-04| 815.20
#2011-04-05| 815.98
#2011-04-06| 828.10
#2011-04-07| 822.48
#2011-04-08| 817.15
#2011-04-11| 815.00
#2011-04-12| 810.49
#2011-04-13| 804.61
#2011-04-14| 795.05
#2011-04-15| 790.72
#2011-04-18| 778.82
#2011-04-19| 786.17
#2011-04-20| 783.48
#2011-04-21| 785.00
#2011-04-22| .
#2011-04-25| 783.42
#2011-04-26| 786.88
#2011-04-27| 788.99
#2011-04-28| 794.56
#2011-04-29| 793.40
#2011-05-02| 791.81
#2011-05-03| 796.53
#2011-05-04| 787.07
#2011-05-05| 777.42
#2011-05-06| 780.24
#2011-05-09| 775.84
#2011-05-10| 782.22
#2011-05-11| 774.49
#2011-05-12| 769.86
#2011-05-13| 760.11
#2011-05-16| 758.59
#2011-05-17| 768.81
#2011-05-18| 771.47
#2011-05-19| 771.45
#2011-05-20| 761.38
#2011-05-23| 751.94
#2011-05-24| 751.23
#2011-05-25| 752.62
#2011-05-26| 751.90
#2011-05-27| 757.94
#2011-05-30| .
#2011-05-31| 763.21
#2011-06-01| 734.07
#2011-06-02| 734.74
#2011-06-03| 732.71
#2011-06-06| 715.86
#2011-06-07| 712.97
#2011-06-08| 706.55
#2011-06-09| 716.96
#2011-06-10| 715.72
#2011-06-13| 723.47
#2011-06-14| 727.00
#2011-06-15| 714.07
#2011-06-16| 712.55
#2011-06-17| 719.90
#2011-06-20| 717.10
#2011-06-21| 728.21
#2011-06-22| 725.06
#2011-06-23| 716.12
#2011-06-24| 711.74
#2011-06-27| 719.79
#2011-06-28| 721.58
#2011-06-29| 737.41
#2011-06-30| 741.66
#2011-07-01| 752.53
#2011-07-04| .
#2011-07-05| 745.78
#2011-07-06| 738.49
#2011-07-07| 748.60
#2011-07-08| 738.44
#2011-07-11| 719.48
#2011-07-12| 715.48
#2011-07-13| 720.91
#2011-07-14| 717.52
#2011-07-15| 713.73
#2011-07-18| 702.82
#2011-07-19| 716.14
#2011-07-20| 726.06
#2011-07-21| 744.34
#2011-07-22| 740.19
#2011-07-25| 736.41
#2011-07-26| 731.77
#2011-07-27| 715.46
#2011-07-28| 715.17
#2011-07-29| 709.28
#2011-08-01| 708.78
#2011-08-02| 690.17
#2011-08-03| 694.26
#2011-08-04| 661.40
#2011-08-05| 644.63
#2011-08-08| 583.59
#2011-08-09| 627.20
#2011-08-10| 589.33
#2011-08-11| 619.79
#2011-08-12| 612.41
#2011-08-15| 632.48
#2011-08-16| 620.33
#2011-08-17| 626.15
#2011-08-18| 596.46
#2011-08-19| 581.05
#2011-08-22| 568.78
#2011-08-23| 589.82
#2011-08-24| 609.20
#2011-08-25| 615.25
#2011-08-26| 614.27
#2011-08-29| 638.65
#2011-08-30| 634.15
#2011-08-31| 645.81
#2011-09-01| 630.72
#2011-09-02| 605.95
#2011-09-05| .
#2011-09-06| 592.77
#2011-09-07| 617.64
#2011-09-08| 604.56
#2011-09-09| 582.57
#2011-09-12| 585.17
#2011-09-13| 591.10
#2011-09-14| 596.12
#2011-09-15| 613.21
#2011-09-16| 608.49
#2011-09-19| 594.82
#2011-09-20| 593.51
#2011-09-21| 567.15
#2011-09-22| 545.69
#2011-09-23| 555.70
#2011-09-26| 581.18
#2011-09-27| 585.13
#2011-09-28| 569.53
#2011-09-29| 583.51
#2011-09-30| 565.19
#2011-10-03| 537.49
#2011-10-04| 549.24
#2011-10-05| 559.45
#2011-10-06| 581.63
#2011-10-07| 564.38
#2011-10-10| 587.59
#2011-10-11| 592.34
#2011-10-12| 611.20
#2011-10-13| 591.48
#2011-10-14| 598.91
#2011-10-17| 579.03
#2011-10-18| 603.74
#2011-10-19| 594.59
#2011-10-20| 602.71
#2011-10-21| 611.25
#2011-10-24| 624.26
#2011-10-25| 605.86
#2011-10-26| 614.17
#2011-10-27| 651.40
#2011-10-28| 650.06
#2011-10-31| 625.61
#2011-11-01| 591.83
#2011-11-02| 606.61
#2011-11-03| 617.14
#2011-11-04| 605.83
#2011-11-07| 609.01
#2011-11-08| 622.13
#2011-11-09| 589.91
#2011-11-10| 589.70
#2011-11-11| 601.52
#2011-11-14| 591.00
#2011-11-15| 591.04
#2011-11-16| 580.62
#2011-11-17| 569.15
#2011-11-18| 571.57
#2011-11-21| 555.91
#2011-11-22| 551.92
#2011-11-23| 534.25
#2011-11-24| .
#2011-11-25| 534.60
#2011-11-28| 550.44
#2011-11-29| 549.88
#2011-11-30| 588.00
#2011-12-01| 581.53
#2011-12-02| 594.33
#2011-12-05| 607.93
#2011-12-06| 603.23
#2011-12-07| 611.43
#2011-12-08| 589.82
#2011-12-09| 601.97
#2011-12-12| 587.83
#2011-12-13| 579.43
#2011-12-14| 574.34
#2011-12-15| 575.50
#2011-12-16| 580.29
#2011-12-19| 568.36
#2011-12-20| 587.89
#2011-12-21| 591.81
#2011-12-22| 608.75
#2011-12-23| 613.58
#2011-12-26| .
#2011-12-27| 608.72
#2011-12-28| 599.49
#2011-12-29| 609.73
#2011-12-30| 609.59
#2012-01-02| .
#2012-01-03| 630.55
#2012-01-04| 630.73
#2012-01-05| 638.89
#2012-01-06| 635.55
#2012-01-09| 640.55
#2012-01-10| 650.87
#2012-01-11| 657.87
#2012-01-12| 660.90
#2012-01-13| 654.23
#2012-01-16| .
#2012-01-17| 646.80
#2012-01-18| 658.33
#2012-01-19| 663.36
#2012-01-20| 669.05
#2012-01-23| 676.87
#2012-01-24| 672.62
#2012-01-25| 670.64
#2012-01-26| 662.43
#2012-01-27| 663.30
#2012-01-30| 657.38
#2012-01-31| 659.76
#2012-02-01| 671.48
#2012-02-02| 672.14
#2012-02-03| 688.86
#2012-02-06| 686.06
#2012-02-07| 685.21
#2012-02-08| 693.57
#2012-02-09| 691.38
#2012-02-10| 683.37
#2012-02-13| 689.19
#2012-02-14| 682.56
#2012-02-15| 678.15
#2012-02-16| 687.71
#2012-02-17| 693.39
#2012-02-20| .
#2012-02-21| 695.98
#2012-02-22| 686.43
#2012-02-23| 690.65
#2012-02-24| 685.55
#2012-02-27| 695.11
#2012-02-28| 700.33
#2012-02-29| 700.48
#2012-03-01| 710.31
#2012-03-02| 707.87
#2012-03-05| 701.43
#2012-03-06| 682.59
#2012-03-07| 691.23
#2012-03-08| 704.49
#2012-03-09| 710.72
#2012-03-12| 706.92
#2012-03-13| 738.45
#2012-03-14| 739.87
#2012-03-15| 755.70
#2012-03-16| 760.42
#2012-03-19| 763.88
#2012-03-20| 766.89
#2012-03-21| 763.79
#2012-03-22| 753.16
#2012-03-23| 760.46
#2012-03-26| 772.37
#2012-03-27| 764.05
#2012-03-28| 769.72
#2012-03-29| 759.54
#2012-03-30| 761.17
#2012-04-02| 767.28
#2012-04-03| 761.27
#2012-04-04| 748.32
#2012-04-05| 746.83
#2012-04-06| .
#2012-04-09| 735.55
#2012-04-10| 720.35
#2012-04-11| 733.47
#2012-04-12| 746.59
#2012-04-13| 723.93
#2012-04-16| 729.98
#2012-04-17| 743.82
#2012-04-18| 741.10
#2012-04-19| 736.13
#2012-04-20| 730.28
#2012-04-23| 723.35
#2012-04-24| 729.55
#2012-04-25| 734.28
#2012-04-26| 738.84
#2012-04-27| 739.38
#2012-04-30| 732.59
#2012-05-01| 740.72
#2012-05-02| 730.93
#2012-05-03| 725.74
#2012-05-04| 711.14
#2012-05-07| 717.20
#2012-05-08| 708.39
#2012-05-09| 698.19
#2012-05-10| 704.38
#2012-05-11| 693.03
#2012-05-14| 676.39
#2012-05-15| 673.08
#2012-05-16| 664.70
#2012-05-17| 649.80
#2012-05-18| 643.23
#2012-05-21| 642.71
#2012-05-22| 653.57
#2012-05-23| 656.70
#2012-05-24| 653.78
#2012-05-25| 649.33
#2012-05-28| .
#2012-05-29| 659.40
#2012-05-30| 645.82
#2012-05-31| 652.96
#2012-06-01| 624.40
#2012-06-04| 614.47
#2012-06-05| 626.02
#2012-06-06| 642.96
#2012-06-07| 644.40
#2012-06-08| 648.56
#2012-06-11| 636.89
#2012-06-12| 647.56
#2012-06-13| 651.90
#2012-06-14| 657.71
#2012-06-15| 666.31
#2012-06-18| 660.91
#2012-06-19| 677.67
#2012-06-20| 681.49
#2012-06-21| 664.74
#2012-06-22| 672.10
#2012-06-25| 656.74
#2012-06-26| 659.65
#2012-06-27| 669.27
#2012-06-28| 662.50
#2012-06-29| 679.57
#2012-07-02| 681.96
#2012-07-03| 685.55
#2012-07-04| .
#2012-07-05| 676.15
#2012-07-06| 668.57
#2012-07-09| 667.00
#2012-07-10| 663.61
#2012-07-11| 670.37
#2012-07-12| 660.75
#2012-07-13| 681.79
#2012-07-16| 678.79
#2012-07-17| 682.85
#2012-07-18| 680.27
#2012-07-19| 678.17
#2012-07-20| 668.26
#2012-07-23| 661.53
#2012-07-24| 659.57
#2012-07-25| 661.12
#2012-07-26| 671.96
#2012-07-27| 684.75
#2012-07-30| 680.70
#2012-07-31| 678.81
#2012-08-01| 676.47
#2012-08-02| 666.80
#2012-08-03| 683.97
#2012-08-06| 686.20
#2012-08-07| 691.93
#2012-08-08| 690.67
#2012-08-09| 691.07
#2012-08-10| 691.96
#2012-08-13| 691.08
#2012-08-14| 693.20
#2012-08-15| 696.71
#2012-08-16| 700.66
#2012-08-17| 703.35
#2012-08-20| 706.43
#2012-08-21| 712.18
#2012-08-22| 707.51
#2012-08-23| 700.65
#2012-08-24| 703.13
#2012-08-27| 704.44
#2012-08-28| 704.55
#2012-08-29| 708.49
#2012-08-30| 701.79
#2012-08-31| 705.47
#2012-09-03| .
#2012-09-04| 703.88
#2012-09-05| 703.93
#2012-09-06| 724.88
#2012-09-07| 735.20
#2012-09-10| 730.54
#2012-09-11| 736.32
#2012-09-12| 737.83
#2012-09-13| 756.76
#2012-09-14| 765.62
#2012-09-17| 754.60
#2012-09-18| 753.37
#2012-09-19| 755.20
#2012-09-20| 751.78
#2012-09-21| 748.17
#2012-09-24| 750.03
#2012-09-25| 742.84
#2012-09-26| 735.79
#2012-09-27| 743.36
#2012-09-28| 739.27
#2012-10-01| 742.70
#2012-10-02| 743.88
#2012-10-03| 749.57
#2012-10-04| 763.43
#2012-10-05| 762.85
#2012-10-08| 761.31
#2012-10-09| 754.94
#2012-10-10| 756.18
#2012-10-11| 759.37
#2012-10-12| 746.23
#2012-10-15| 754.14
#2012-10-16| 754.31
#2012-10-17| 764.51
#2012-10-18| 764.57
#2012-10-19| 755.89
#2012-10-22| 756.78
#2012-10-23| 743.77
#2012-10-24| 743.57
#2012-10-25| 745.71
#2012-10-26| 739.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 743.40
#2012-11-01| 756.11
#2012-11-02| 753.14
#2012-11-05| 750.88
#2012-11-06| 759.49
#2012-11-07| 729.39
#2012-11-08| 724.87
#2012-11-09| 725.19
#2012-11-12| 727.15
#2012-11-13| 720.70
#2012-11-14| 706.29
#2012-11-15| 707.66
#2012-11-16| 711.25
#2012-11-19| 726.81
#2012-11-20| 732.27
#2012-11-21| 732.34
#2012-11-22| .
#2012-11-23| 742.30
#2012-11-26| 738.69
#2012-11-27| 732.98
#2012-11-28| 736.00
#2012-11-29| 741.26
#2012-11-30| 740.27
#2012-12-03| 736.20
#2012-12-04| 734.75
#2012-12-05| 747.50
#2012-12-06| 748.99
#2012-12-07| 755.60
#2012-12-10| 753.78
#2012-12-11| 756.80
#2012-12-12| 761.59
#2012-12-13| 758.78
#2012-12-14| 757.67
#2012-12-17| 774.07
#2012-12-18| 785.71
#2012-12-19| 783.10
#2012-12-20| 792.39
#2012-12-21| 783.72
#2012-12-24| 782.53
#2012-12-25| 782.53
#2012-12-26| 784.00
#2012-12-27| 779.91
#2012-12-28| 773.74
#2012-12-31| 781.55
#2013-01-01| 781.55
#2013-01-02| 801.00
#2013-01-03| 798.86
#2013-01-04| 808.24
#2013-01-07| 806.35
#2013-01-08| 804.50
#2013-01-09| 799.95
#2013-01-10| 810.09
#2013-01-11| 805.98
#2013-01-14| 802.06
#2013-01-15| 807.47
#2013-01-16| 809.85
#2013-01-17| 805.37
#2013-01-18| 804.11
#2013-01-21| 805.38
#2013-01-22| 808.96
#2013-01-23| 806.47
#2013-01-24| 809.90
#2013-01-25| 811.96
#2013-01-28| 809.44
#2013-01-29| 811.93
#2013-01-30| 809.03
#2013-01-31| 807.90
#2013-02-01| 819.13
#2013-02-04| 810.42
#2013-02-05| 819.89
#2013-02-06| 822.54
#2013-02-07| 818.54
#2013-02-08| 820.08
#2013-02-11| 822.68
#2013-02-12| 832.01
#2013-02-13| 827.80
#2013-02-14| 829.75
#2013-02-15| 824.79
#2013-02-18| 823.91
#2013-02-19| 830.86
#2013-02-20| 821.70
#2013-02-21| 814.03
#2013-02-22| 819.77
#2013-02-25| 800.78
#2013-02-26| 802.36
#2013-02-27| 813.78
#2013-02-28| 813.43
#2013-03-01| 815.44
#2013-03-04| 820.82
#2013-03-05| 824.63
#2013-03-06| 830.73
#2013-03-07| 838.35
#2013-03-08| 840.51
#2013-03-11| 847.90
#2013-03-12| 842.24
#2013-03-13| 840.79
#2013-03-14| 846.26
#2013-03-15| 852.82
#2013-03-18| 845.09
#2013-03-19| 841.66
#2013-03-20| 843.52
#2013-03-21| 834.37
#2013-03-22| 837.46
#2013-03-25| 834.23
#2013-03-26| 836.78
#2013-03-27| 830.20
#2013-03-28| 830.23
#2013-03-29| 830.23
#2013-04-01| 827.61
#2013-04-02| 831.13
#2013-04-03| 815.79
#2013-04-04| 819.67
#2013-04-05| 816.03
#2013-04-08| 821.78
#2013-04-09| 827.72
#2013-04-10| 838.31
#2013-04-11| 837.42
#2013-04-12| 831.81
#2013-04-15| 816.09
#2013-04-16| 827.64
#2013-04-17| 810.96
#2013-04-18| 804.87
#2013-04-19| 812.65
#2013-04-22| 812.74
#2013-04-23| 823.34
#2013-04-24| 831.88
#2013-04-25| 837.41
#2013-04-26| 836.15
#2013-04-29| 838.99
#2013-04-30| 842.25
#2013-05-01| 830.86
#2013-05-02| 834.57
#2013-05-03| 837.35
#2013-05-06| 846.99
#2013-05-07| 856.46
#2013-05-08| 864.17
#2013-05-09| 855.77
#2013-05-10| 855.86
#2013-05-13| 858.29
#2013-05-14| 867.52
#2013-05-15| 874.90
#2013-05-16| 872.46
#2013-05-17| 882.50
#2013-05-20| 885.58
#2013-05-21| 892.79
#2013-05-22| 886.97
#2013-05-23| 882.91
#2013-05-24| 886.47
#2013-05-27| 886.44
#2013-05-28| 894.82
#2013-05-29| 896.42
#2013-05-30| 907.62
#2013-05-31| 892.90
#2013-06-03| 891.75
#2013-06-04| 885.51
#2013-06-05| 870.82
#2013-06-06| 878.64
#2013-06-07| 890.49
#2013-06-10| 893.45
#2013-06-11| 879.39
#2013-06-12| 872.67
#2013-06-13| 886.42
#2013-06-14| 873.33
#2013-06-17| 880.45
#2013-06-18| 885.35
#2013-06-19| 878.99
#2013-06-20| 860.09
#2013-06-21| 859.39
#2013-06-24| 843.93
#2013-06-25| 861.37
#2013-06-26| 870.07
#2013-06-27| 878.89
#2013-06-28| 873.95
#2013-07-01| 877.52
#2013-07-02| 877.58
#2013-07-03| 875.58
#2013-07-04| 876.21
#2013-07-05| 888.84
#2013-07-08| 898.96
#2013-07-09| 904.70
#2013-07-10| 897.46
#2013-07-11| 902.49
#2013-07-12| 911.41
#2013-07-15| 917.58
#2013-07-16| 915.63
#2013-07-17| 923.03
#2013-07-18| 941.30
#2013-07-19| 942.25
#2013-07-22| 949.77
#2013-07-23| 950.06
#2013-07-24| 946.42
#2013-07-25| 944.87
#2013-07-26| 941.05
#2013-07-29| 936.91
#2013-07-30| 934.18
#2013-07-31| 935.66
#2013-08-01| 947.53
#2013-08-02| 947.91
#2013-08-05| 944.75
#2013-08-06| 935.45
#2013-08-07| 927.02
#2013-08-08| 930.39
#2013-08-09| 927.33
#2013-08-12| 924.54
#2013-08-13| 929.35
#2013-08-14| 928.39
#2013-08-15| 919.03
#2013-08-16| 919.94
#2013-08-19| 908.71
#2013-08-20| 914.32
#2013-08-21| 908.44
#2013-08-22| 916.05
#2013-08-23| 917.82
#2013-08-26| 912.78
#2013-08-27| 891.60
#2013-08-28| 893.29
#2013-08-29| 897.54
#2013-08-30| 892.84
#2013-09-02| 892.96
#2013-09-03| 899.76
#2013-09-04| 905.30
#2013-09-05| 912.66
#2013-09-06| 912.61
#2013-09-09| 917.34
#2013-09-10| 925.96
#2013-09-11| 925.15
#2013-09-12| 917.83
#2013-09-13| 918.33
#2013-09-16| 927.78
#2013-09-17| 931.10
#2013-09-18| 935.84
#2013-09-19| 930.79
#2013-09-20| 926.30
#2013-09-23| 913.58
#2013-09-24| 907.41
#2013-09-25| 912.59
#2013-09-26| 909.87
#2013-09-27| 910.10
#2013-09-30| 906.12
#2013-10-01| 910.26
#2013-10-02| 908.58
#2013-10-03| 904.84
#2013-10-04| 912.25
#2013-10-07| 900.92
#2013-10-08| 891.93
#2013-10-09| 893.15
#2013-10-10| 915.81
#2013-10-11| 917.64
#2013-10-14| 922.85
#2013-10-15| 916.96
#2013-10-16| 934.60
#2013-10-17| 942.63
#2013-10-18| 945.73
#2013-10-21| 945.72
#2013-10-22| 945.52
#2013-10-23| 935.77
#2013-10-24| 933.15
#2013-10-25| 936.45
#2013-10-28| 937.12
#2013-10-29| 939.16
#2013-10-30| 938.36
#2013-10-31| 928.63
#2013-11-01| 931.94
#2013-11-04| 931.01
#2013-11-05| 928.49
#2013-11-06| 931.40
#2013-11-07| 921.92
#2013-11-08| 945.46
#2013-11-11| 946.46
#2013-11-12| 939.69
#2013-11-13| 948.96
#2013-11-14| 953.86
#2013-11-15| 960.14
#2013-11-18| 963.90
#2013-11-19| 967.90
#2013-11-20| 967.43
#2013-11-21| 977.85
#2013-11-22| 982.48
#2013-11-25| 986.41
#2013-11-26| 982.12
#2013-11-27| 982.15
#2013-11-28| 981.66
#2013-11-29| 978.90
#2013-12-02| 976.38
#2013-12-03| 964.48
#2013-12-04| 964.74
#2013-12-05| 953.19
#2013-12-06| 965.81
#2013-12-09| 970.08
#2013-12-10| 967.45
#2013-12-11| 954.88
#2013-12-12| 955.89
#2013-12-13| 955.50
#2013-12-16| 962.14
#2013-12-17| 955.51
#2013-12-18| 975.90
#2013-12-19| 977.11
#2013-12-20| 979.28
#2013-12-23| 987.99
#2013-12-24| 989.28
#2013-12-25| 989.28
#2013-12-26| 988.72
#2013-12-27| 988.16
#2013-12-30| 987.07
#2013-12-31| 990.45
#2014-01-01| 990.45
#2014-01-02| 988.57
#2014-01-03| 995.84
#2014-01-06| 997.42
#2014-01-07| 995.18
#2014-01-08|1000.69
#2014-01-09|1004.95
#2014-01-10|1000.00
#2014-01-13| 991.35
#2014-01-14| 992.68
#2014-01-15|1007.87
#2014-01-16|1001.46
#2014-01-17| 999.58
#2014-01-20|1001.45
#2014-01-21|1004.64
#2014-01-22|1004.69
#2014-01-23| 988.59
#2014-01-24| 970.02
#2014-01-27| 962.91
#2014-01-28| 970.35
#2014-01-29| 960.18
#2014-01-30| 968.43
#2014-01-31| 956.05
#2014-02-03| 939.37
#2014-02-04| 944.08
#2014-02-05| 945.46
#2014-02-06| 962.39
#2014-02-07| 969.74
#2014-02-10| 969.58
#2014-02-11| 977.34
#2014-02-12| 979.15
#2014-02-13| 982.80
#2014-02-14| 985.32
#2014-02-17| 985.43
#2014-02-18| 985.03
#2014-02-19| 970.65
#2014-02-20| 974.10
#2014-02-21| 972.97
#2014-02-24| 982.94
#2014-02-25| 977.34
#2014-02-26| 976.68
#2014-02-27| 979.28
#2014-02-28| 983.90
#2014-03-03| 974.26
#2014-03-04| 988.66
#2014-03-05|1000.16
#2014-03-06|1007.03
#2014-03-07|1010.73
#2014-03-10|1012.37
#2014-03-11|1005.71
#2014-03-12|1004.91
#2014-03-13| 998.57
#2014-03-14| 989.54
#2014-03-17|1002.11
#2014-03-18|1007.55
#2014-03-19|1008.81
#2014-03-20|1027.34
#2014-03-21|1025.71
#2014-03-24|1026.17
#2014-03-25|1026.49
#2014-03-26|1019.04
#2014-03-27|1011.56
#2014-03-28|1013.06
#2014-03-31|1023.93
#2014-04-01|1027.95
#2014-04-02|1027.50
#2014-04-03|1026.40
#2014-04-04|1016.94
#2014-04-07|1004.86
#2014-04-08|1007.29
#2014-04-09|1013.19
#2014-04-10| 989.07
#2014-04-11| 978.48
#2014-04-14| 984.52
#2014-04-15| 992.04
#2014-04-16| 994.06
#2014-04-17| 993.30
#2014-04-18| 992.66
#2014-04-21| 991.90
#2014-04-22| 996.41
#2014-04-23| 999.52
#2014-04-24| 997.38
#2014-04-25| 988.50
#2014-04-28| 978.49
#2014-04-29| 988.40
#2014-04-30| 990.47
#2014-05-01| 987.23
#2014-05-02| 989.84
#2014-05-05| 982.70
#2014-05-06| 972.37
#2014-05-07| 979.16
#2014-05-08| 982.26
#2014-05-09| 978.27
#2014-05-12| 989.03
#2014-05-13| 988.20
#2014-05-14| 979.99
#2014-05-15| 972.22
#2014-05-16| 969.88
#2014-05-19| 977.51
#2014-05-20| 972.16
#2014-05-21| 979.83
#2014-05-22| 988.42
#2014-05-23| 990.99
#2014-05-26| 991.87
#2014-05-27|1001.28
#2014-05-28|1000.22
#2014-05-29| 999.79
#2014-05-30|1002.08
#2014-06-02|1004.97
#2014-06-03|1007.51
#2014-06-04|1007.70
#2014-06-05|1016.17
#2014-06-06|1023.36
#2014-06-09|1034.69
#2014-06-10|1035.37
#2014-06-11|1027.33
#2014-06-12|1021.22
#2014-06-13|1021.09
#2014-06-16|1016.20
#2014-06-17|1025.28
#2014-06-18|1029.44
#2014-06-19|1026.41
#2014-06-20|1032.16
#2014-06-23|1037.90
#2014-06-24|1029.92
#2014-06-25|1030.71
#2014-06-26|1028.76
#2014-06-27|1033.71
#2014-06-30|1033.70
#2014-07-01|1037.65
#2014-07-02|1038.74
#2014-07-03|1045.98
#2014-07-04|1046.76
#2014-07-07|1040.74
#2014-07-08|1031.12
#2014-07-09|1034.53
#2014-07-10|1027.19
#2014-07-11|1025.46
#2014-07-14|1031.04
#2014-07-15|1042.51
#2014-07-16|1038.97
#2014-07-17|1025.40
#2014-07-18|1034.71
#2014-07-21|1032.17
#2014-07-22|1034.97
#2014-07-23|1037.81
#2014-07-24|1042.35
#2014-07-25|1042.91
#2014-07-28|1040.19
#2014-07-29|1035.59
#2014-07-30|1042.65
#2014-07-31|1026.02
#2014-08-01|1011.30
#2014-08-04|1014.94
#2014-08-05|1007.02
#2014-08-06|1008.90
#2014-08-07|1002.61
#2014-08-08|1005.04
#2014-08-11|1006.91
#2014-08-12|1007.78
#2014-08-13|1012.27
#2014-08-14|1018.21
#2014-08-15|1013.46
#2014-08-18|1024.00
#2014-08-19|1027.83
#2014-08-20|1029.59
#2014-08-21|1044.70
#2014-08-22|1041.56
#2014-08-25|1049.44
#2014-08-26|1051.23
#2014-08-27|1050.13
#2014-08-28|1044.19
#2014-08-29|1049.28
#2014-09-01|1048.82
#2014-09-02|1052.62
#2014-09-03|1053.03
#2014-09-04|1055.31
#2014-09-05|1052.75
#2014-09-08|1053.37
#2014-09-09|1043.30
#2014-09-10|1051.84
#2014-09-11|1056.51
#2014-09-12|1059.83
#2014-09-15|1059.42
#2014-09-16|1061.84
#2014-09-17|1067.19
#2014-09-18|1080.69
#2014-09-19|1074.76
#2014-09-22|1068.15
#2014-09-23|1061.22
#2014-09-24|1062.47
#2014-09-25|1042.28
#2014-09-26|1048.91
#2014-09-29|1043.34
#2014-09-30|1043.54
#2014-10-01|1032.76
#2014-10-02|1031.56
#2014-10-03|1042.98
#2014-10-06|1043.05
#2014-10-07|1027.27
#2014-10-08|1044.96
#2014-10-09|1027.80
#2014-10-10|1014.01
#2014-10-13|1008.77
#2014-10-14|1005.21
#2014-10-15| 971.71
#2014-10-16| 976.94
#2014-10-17| 990.05
#2014-10-20| 995.22
#2014-10-21|1015.33
#2014-10-22|1007.45
#2014-10-23|1016.75
#2014-10-24|1024.59
#2014-10-27|1023.76
#2014-10-28|1038.33
#2014-10-29|1042.23
#2014-10-30|1044.61
#2014-10-31|1054.69
#2014-11-03|1056.69
#2014-11-04|1051.07
#2014-11-05|1061.41
#2014-11-06|1064.23
#2014-11-07|1064.54
#2014-11-10|1069.26
#2014-11-11|1066.20
#2014-11-12|1065.61
#2014-11-13|1062.38
#2014-11-14|1061.20
#2014-11-17|1061.77
#2014-11-18|1062.93
#2014-11-19|1062.19
#2014-11-20|1062.50
#2014-11-21|1066.06
#2014-11-24|1071.83
#2014-11-25|1068.74
#2014-11-26|1072.01
#2014-11-27|1071.44
#2014-11-28|1066.49
#2014-12-01|1054.89
#2014-12-02|1063.59
#2014-12-03|1071.11
#2014-12-04|1064.28
#2014-12-05|1076.79
#2014-12-08|1072.07
#2014-12-09|1071.40
#2014-12-10|1050.75
#2014-12-11|1052.89
#2014-12-12|1035.64
#2014-12-15|1025.77
#2014-12-16|1018.87
#2014-12-17|1039.49
#2014-12-18|1061.61
#2014-12-19|1060.73
#2014-12-22|1065.31
#2014-12-23|1076.64
#2014-12-24|1076.51
#2014-12-25|1076.51
#2014-12-26|1076.35
#2014-12-29|1082.82
#2014-12-30|1081.12
#2014-12-31|1071.75
#2015-01-01|1071.75
#2015-01-02|1067.66
#2015-01-05|1036.43
#2015-01-06|1012.60
#2015-01-07|1016.21
#2015-01-08|1033.32
#2015-01-09|1013.04
#2015-01-12|1000.34
#2015-01-13| 994.78
#2015-01-14| 974.66
#2015-01-15| 955.27
#2015-01-16| 966.32
#2015-01-19| 967.28
#2015-01-20| 961.80
#2015-01-21| 965.50
#2015-01-22| 992.15
#2015-01-23| 982.11
#2015-01-26| 985.80
#2015-01-27| 976.66
#2015-01-28| 955.37
#2015-01-29| 963.59
#2015-01-30| 943.47
#2015-02-02| 962.88
#2015-02-03| 985.02
#2015-02-04| 978.00
#2015-02-05| 992.54
#2015-02-06|1007.65
#2015-02-09|1005.10
#2015-02-10|1009.21
#2015-02-11|1004.31
#2015-02-12|1024.75
#2015-02-13|1029.14
#2015-02-16|1028.63
#2015-02-17|1033.14
#2015-02-18|1018.93
#2015-02-19|1015.81
#2015-02-20|1020.73
#2015-02-23|1014.02
#2015-02-24|1021.35
#2015-02-25|1029.95
#2015-02-26|1029.12
#2015-02-27|1025.12
#2015-03-02|1033.22
#2015-03-03|1032.05
#2015-03-04|1026.85
#2015-03-05|1028.08
#2015-03-06|1024.90
#2015-03-09|1026.80
#2015-03-10|1001.46
#2015-03-11|1008.26
#2015-03-12|1029.73
#2015-03-13|1021.80
#2015-03-16|1029.87
#2015-03-17|1029.83
#2015-03-18|1028.93
#2015-03-19|1017.38
#2015-03-20|1030.83
#2015-03-23|1026.56
#2015-03-24|1020.53
#2015-03-25|1005.77
#2015-03-26|1005.58
#2015-03-27| 998.36
#2015-03-30|1009.48
#2015-03-31|1008.73
#2015-04-01|1005.37
#2015-04-02|1012.64
#2015-04-03|1014.22
#2015-04-06|1012.24
#2015-04-07|1014.39
#2015-04-08|1016.48
#2015-04-09|1020.90
#2015-04-10|1023.71
#2015-04-13|1028.59
#2015-04-14|1030.97
#2015-04-15|1040.24
#2015-04-16|1045.09
#2015-04-17|1032.70
#2015-04-20|1038.33
#2015-04-21|1031.40
#2015-04-22|1038.46
#2015-04-23|1040.51
#2015-04-24|1037.12
#2015-04-27|1037.27
#2015-04-28|1045.27
#2015-04-29|1054.03
#2015-04-30|1045.01
#2015-05-01|1048.22
#2015-05-04|1061.05
#2015-05-05|1056.46
#2015-05-06|1049.36
#2015-05-07|1046.25
#2015-05-08|1060.19
#2015-05-11|1060.36
#2015-05-12|1060.20
#2015-05-13|1063.61
#2015-05-14|1069.50
#2015-05-15|1060.72
#2015-05-18|1065.48
#2015-05-19|1075.94
#2015-05-20|1068.94
#2015-05-21|1070.55
#2015-05-22|1068.25
#2015-05-25|1067.95
#2015-05-26|1056.42
#2015-05-27|1064.89
#2015-05-28|1062.22
#2015-05-29|1054.01
#2015-06-01|1053.74
#2015-06-02|1060.34
#2015-06-03|1073.80
#2015-06-04|1064.54
#2015-06-05|1077.09
#2015-06-08|1068.66
#2015-06-09|1079.60
#2015-06-10|1093.38
#2015-06-11|1092.18
#2015-06-12|1089.72
#2015-06-15|1086.90
#2015-06-16|1092.29
#2015-06-17|1085.48
#2015-06-18|1092.14
#2015-06-19|1080.08
#2015-06-22|1093.93
#2015-06-23|1101.19
#2015-06-24|1092.95
#2015-06-25|1088.77
#2015-06-26|1091.41
#2015-06-29|1063.74
#2015-06-30|1066.00
#2015-07-01|1074.11
#2015-07-02|1066.55
#2015-07-03|1067.55
#2015-07-06|1062.42
#2015-07-07|1053.13
#2015-07-08|1033.86
#2015-07-09|1041.39
#2015-07-10|1054.66
#2015-07-13|1065.88
#2015-07-14|1072.64
#2015-07-15|1082.31
#2015-07-16|1093.65
#2015-07-17|1089.00
#2015-07-20|1089.88
#2015-07-21|1088.25
#2015-07-22|1098.29
#2015-07-23|1090.40
#2015-07-24|1077.91
#2015-07-27|1066.34
#2015-07-28|1070.24
#2015-07-29|1085.61
#2015-07-30|1085.51
#2015-07-31|1080.75
#2015-08-03|1077.76
#2015-08-04|1077.91
#2015-08-05|1081.91
#2015-08-06|1075.55
#2015-08-07|1072.70
#2015-08-10|1087.73
#2015-08-11|1072.94
#2015-08-12|1061.30
#2015-08-13|1062.30
#2015-08-14|1070.19
#2015-08-17|1069.95
#2015-08-18|1071.20
#2015-08-19|1059.98
#2015-08-20|1032.77
#2015-08-21|1000.83
#2015-08-24| 952.42
#2015-08-25| 944.17
#2015-08-26| 983.26
#2015-08-27|1010.28
#2015-08-28|1006.78
#2015-08-31|1004.43
#2015-09-01| 964.55
#2015-09-02| 977.16
#2015-09-03| 985.94
#2015-09-04| 967.08
#2015-09-07| 966.51
#2015-09-08| 992.65
#2015-09-09| 981.53
#2015-09-10| 986.08
#2015-09-11| 984.17
#2015-09-14| 984.71
#2015-09-15| 999.58
#2015-09-16|1008.54
#2015-09-17| 987.89
#2015-09-18| 967.11
#2015-09-21| 976.38
#2015-09-22| 964.13
#2015-09-23| 964.24
#2015-09-24| 956.94
#2015-09-25| 974.68
#2015-09-28| 952.32
#2015-09-29| 955.02
#2015-09-30| 969.19
#2015-10-01| 973.71
#2015-10-02| 965.14
#2015-10-05| 986.78
#2015-10-06| 986.51
#2015-10-07| 993.71
#2015-10-08| 997.25
#2015-10-09| 990.95
#2015-10-12| 990.49
#2015-10-13| 986.09
#2015-10-14| 972.75
#2015-10-15| 997.12
#2015-10-16| 998.12
#2015-10-19| 996.08
#2015-10-20|1004.02
#2015-10-21| 993.40
#2015-10-22|1009.75
#2015-10-23|1025.67
#2015-10-26|1020.77
#2015-10-27|1015.35
#2015-10-28|1048.16
#2015-10-29|1038.67
#2015-10-30|1020.98
#2015-11-02|1035.27
#2015-11-03|1037.09
#2015-11-04|1034.27
#2015-11-05|1042.09
#2015-11-06|1066.28
#2015-11-09|1056.84
#2015-11-10|1061.60
#2015-11-11|1056.56
#2015-11-12|1037.19
#2015-11-13|1026.75
#2015-11-16|1040.08
#2015-11-17|1038.80
#2015-11-18|1056.41
#2015-11-19|1058.57
#2015-11-20|1055.96
#2015-11-23|1050.09
#2015-11-24|1049.42
#2015-11-25|1048.90
#2015-11-26|1049.69
#2015-11-27|1052.02
#2015-11-30|1049.95
#2015-12-01|1062.08
#2015-12-02|1050.60
#2015-12-03|1035.09
#2015-12-04|1061.73
#2015-12-07|1047.15
#2015-12-08|1028.41
#2015-12-09|1021.25
#2015-12-10|1024.67
#2015-12-11|1000.58
#2015-12-14|1000.62
#2015-12-15|1028.79
#2015-12-16|1046.79
#2015-12-17|1030.60
#2015-12-18|1003.81
#2015-12-21|1011.43
#2015-12-22|1015.73
#2015-12-23|1030.43
#2015-12-24|1030.25
#2015-12-25|1030.25
#2015-12-28|1025.72
#2015-12-29|1036.16
#2015-12-30|1025.75
#2015-12-31|1014.70
#2016-01-01|1014.70
#2016-01-04| 990.18
#2016-01-05| 989.96
#2016-01-06| 972.08
#2016-01-07| 940.77
#2016-01-08| 923.70
#2016-01-11| 927.39
#2016-01-12| 934.95
#2016-01-13| 906.34
#2016-01-14| 915.59
#2016-01-15| 886.11
#2016-01-18| 885.78
#2016-01-19| 880.90
#2016-01-20| 862.44
#2016-01-21| 860.45
#2016-01-22| 881.51
#2016-01-25| 852.10
#2016-01-26| 870.92
#2016-01-27| 876.84
#2016-01-28| 884.92
#2016-01-29| 910.35
#2016-02-01| 902.92
#2016-02-02| 875.35
#2016-02-03| 874.54
#2016-02-04| 888.52
#2016-02-05| 876.30
#2016-02-08| 849.18
#2016-02-09| 845.65
#2016-02-10| 835.46
#2016-02-11| 802.75
#2016-02-12| 849.01
#2016-02-15| 849.70
#2016-02-16| 869.31
#2016-02-17| 878.98
#2016-02-18| 866.88
#2016-02-19| 866.48
#2016-02-22| 881.90
#2016-02-23| 857.36
#2016-02-24| 851.09
#2016-02-25| 862.56
#2016-02-26| 875.01
#2016-02-29| 859.64
#2016-03-01| 898.36
#2016-03-02| 910.75
#2016-03-03| 919.57
#2016-03-04| 924.79
#2016-03-07| 925.35
#2016-03-08| 905.91
#2016-03-09| 907.13
#2016-03-10| 906.99
#2016-03-11| 930.74
#2016-03-14| 926.31
#2016-03-15| 925.74
#2016-03-16| 918.17
#2016-03-17| 928.98
#2016-03-18| 943.21
#2016-03-21| 943.66
#2016-03-22| 939.93
#2016-03-23| 929.36
#2016-03-24| 920.45
#2016-03-25| 920.45
#2016-03-28| 921.74
#2016-03-29| 916.38
#2016-03-30| 928.17
#2016-03-31| 923.01
#2016-04-01| 925.12
#2016-04-04| 922.51
#2016-04-05| 905.88
#2016-04-06| 911.42
#2016-04-07| 889.46
#2016-04-08| 897.99
#2016-04-11| 903.23
#2016-04-12| 919.21
#2016-04-13| 949.24
#2016-04-14| 956.35
#2016-04-15| 950.10
#2016-04-18| 956.74
#2016-04-19| 974.76
#2016-04-20| 989.42
#2016-04-21| 982.58
#2016-04-22| 992.20
#2016-04-25| 986.68
#2016-04-26| 994.88
#2016-04-27| 995.78
#2016-04-28| 988.11
#2016-04-29| 982.56
#2016-05-02| 988.51
#2016-05-03| 968.34
#2016-05-04| 950.06
#2016-05-05| 946.54
#2016-05-06| 948.32
#2016-05-09| 942.13
#2016-05-10| 957.04
#2016-05-11| 954.93
#2016-05-12| 954.56
#2016-05-13| 940.12
#2016-05-16| 945.60
#2016-05-17| 942.73
#2016-05-18| 971.29
#2016-05-19| 959.87
#2016-05-20| 963.76
#2016-05-23| 962.38
#2016-05-24| 976.62
#2016-05-25| 993.76
#2016-05-26| 989.26
#2016-05-27| 995.69
#2016-05-30| 994.75
#2016-05-31| 989.98
#2016-06-01| 994.72
#2016-06-02| 998.13
#2016-06-03| 982.71
#2016-06-06| 992.79
#2016-06-07| 991.09
#2016-06-08| 993.31
#2016-06-09| 981.43
#2016-06-10| 966.05
#2016-06-13| 956.51
#2016-06-14| 936.03
#2016-06-15| 935.44
#2016-06-16| 932.61
#2016-06-17| 937.27
#2016-06-20| 944.35
#2016-06-21| 949.69
#2016-06-22| 947.08
#2016-06-23| 970.34
#2016-06-24| 911.19
#2016-06-27| 875.95
#2016-06-28| 901.15
#2016-06-29| 921.80
#2016-06-30| 929.71
#2016-07-01| 924.26
#2016-07-04| 927.07
#2016-07-05| 905.52
#2016-07-06| 908.55
#2016-07-07| 914.88
#2016-07-08| 926.19
#2016-07-11| 932.84
#2016-07-12| 948.45
#2016-07-13| 948.55
#2016-07-14| 962.15
#2016-07-15| 959.59
#2016-07-18| 962.37
#2016-07-19| 962.89
#2016-07-20| 965.56
#2016-07-21| 960.80
#2016-07-22| 962.19
#2016-07-25| 958.91
#2016-07-26| 962.99
#2016-07-27| 962.72
#2016-07-28| 963.49
#2016-07-29| 962.38
#2016-08-01| 956.17
#2016-08-02| 949.25
#2016-08-03| 959.09
#2016-08-04| 960.12
#2016-08-05| 982.14
#2016-08-08| 984.18
#2016-08-09| 985.98
#2016-08-10| 976.52
#2016-08-11| 980.11
#2016-08-12| 978.27
#2016-08-15| 986.60
#2016-08-16| 987.71
#2016-08-17| 990.53
#2016-08-18| 991.61
#2016-08-19| 991.76
#2016-08-22| 991.51
#2016-08-23| 995.52
#2016-08-24| 996.35
#2016-08-25| 998.47
#2016-08-26|1004.32
#2016-08-29|1010.62
#2016-08-30|1021.98
#2016-08-31|1021.25
#2016-09-01|1017.19
#2016-09-02|1022.09
#2016-09-05|1023.80
#2016-09-06|1017.82
#2016-09-07|1015.77
#2016-09-08|1018.10
#2016-09-09|1005.50
#2016-09-12|1009.26
#2016-09-13| 992.66
#2016-09-14| 987.48
#2016-09-15| 993.49
#2016-09-16| 981.90
#2016-09-19| 987.56
#2016-09-20| 990.41
#2016-09-21| 992.98
#2016-09-22| 998.91
#2016-09-23| 994.55
#2016-09-26| 975.78
#2016-09-27| 980.87
#2016-09-28| 987.49
#2016-09-29| 977.76
#2016-09-30| 987.88
#2016-10-03| 984.06
#2016-10-04| 988.37
#2016-10-05|1003.13
#2016-10-06|1005.83
#2016-10-07|1005.43
#2016-10-10|1012.37
#2016-10-11|1004.14
#2016-10-12|1001.47
#2016-10-13| 992.93
#2016-10-14| 996.09
#2016-10-17| 993.88
#2016-10-18|1004.11
#2016-10-19|1016.69
#2016-10-20|1014.84
#2016-10-21|1015.96
#2016-10-24|1020.12
#2016-10-25|1019.88
#2016-10-26|1027.07
#2016-10-27|1030.00
#2016-10-28|1024.40
#2016-10-31|1022.57
#2016-11-01|1021.16
#2016-11-02|1010.50
#2016-11-03|1009.82
#2016-11-04|1003.81
#2016-11-07|1027.95
#2016-11-08|1027.76
#2016-11-09|1067.39
#2016-11-10|1108.79
#2016-11-11|1112.22
#2016-11-14|1142.68
#2016-11-15|1145.04
#2016-11-16|1128.76
#2016-11-17|1144.58
#2016-11-18|1146.13
#2016-11-21|1151.94
#2016-11-22|1155.35
#2016-11-23|1160.41
#2016-11-24|1160.51
#2016-11-25|1164.69
#2016-11-28|1148.99
#2016-11-29|1153.69
#2016-11-30|1169.49
#2016-12-01|1190.54
#2016-12-02|1182.18
#2016-12-05|1199.68
#2016-12-06|1213.04
#2016-12-07|1231.20
#2016-12-08|1246.43
#2016-12-09|1251.50
#2016-12-12|1236.61
#2016-12-13|1240.49
#2016-12-14|1234.81
#2016-12-15|1243.51
#2016-12-16|1234.20
#2016-12-19|1235.40
#2016-12-20|1250.17
#2016-12-21|1247.26
#2016-12-22|1245.56
#2016-12-23|1247.37
#2016-12-26|1247.37
#2016-12-27|1248.40
#2016-12-28|1237.05
#2016-12-29|1227.64
#2016-12-30|1231.47
#2017-01-02|1231.47
#2017-01-03|1245.31
#2017-01-04|1257.95
#2017-01-05|1246.53
#2017-01-06|1247.94
#2017-01-09|1240.82
#2017-01-10|1248.47
#2017-01-11|1254.48
#2017-01-12|1246.03
#2017-01-13|1255.52
#2017-01-16|1254.37
#2017-01-17|1221.32
#2017-01-18|1228.96
#2017-01-19|1220.29
#2017-01-20|1227.73
#2017-01-23|1223.33
#2017-01-24|1240.52
#2017-01-25|1263.80
#2017-01-26|1270.32
#2017-01-27|1265.80
#2017-01-30|1253.77
#2017-01-31|1245.41
#2017-02-01|1246.95
#2017-02-02|1242.84
#2017-02-03|1270.16
#2017-02-06|1261.48
#2017-02-07|1257.60
#2017-02-08|1248.35
#2017-02-09|1266.48
#2017-02-10|1270.55
#2017-02-13|1282.83
#2017-02-14|1301.12
#2017-02-15|1315.75
#2017-02-16|1314.10
#2017-02-17|1310.75
#2017-02-20|1311.11
#2017-02-21|1317.39
#2017-02-22|1316.99
#2017-02-23|1318.65
#2017-02-24|1302.95
#2017-02-27|1307.50
#2017-02-28|1300.95
#2017-03-01|1335.87
#2017-03-02|1317.06
#2017-03-03|1323.87
#2017-03-06|1318.56
#2017-03-07|1314.12
#2017-03-08|1312.03
#2017-03-09|1314.19
#2017-03-10|1308.38
#2017-03-13|1309.51
#2017-03-14|1307.86
#2017-03-15|1301.51
#2017-03-16|1310.00
#2017-03-17|1296.54
#2017-03-20|1282.33
#2017-03-21|1239.74
#2017-03-22|1236.53
#2017-03-23|1242.11
#2017-03-24|1242.99
#2017-03-27|1239.71
#2017-03-28|1257.43
#2017-03-29|1253.01
#2017-03-30|1270.28
#2017-03-31|1256.31
#2017-04-03|1253.50
#2017-04-04|1249.96
#2017-04-05|1239.67
#2017-04-06|1246.97
#2017-04-07|1241.37
#2017-04-10|1236.24
#2017-04-11|1233.22
#2017-04-12|1221.66
#2017-04-13|1202.70
#2017-04-14|1202.70
#2017-04-17|1224.75
#2017-04-18|1213.59
#2017-04-19|1209.17
#2017-04-20|1226.69
#2017-04-21|1215.20
#2017-04-24|1245.70
#2017-04-25|1254.91
#2017-04-26|1253.35
#2017-04-27|1237.41
#2017-04-28|1227.10
#2017-05-01|1235.44
#2017-05-02|1229.33
#2017-05-03|1238.28
#2017-05-04|1239.66
#2017-05-05|1240.83
#2017-05-08|1244.55
#2017-05-09|1236.90
#2017-05-10|1242.88
#2017-05-11|1232.96
#2017-05-12|1226.96
#2017-05-15|1236.77
#2017-05-16|1239.79
#2017-05-17|1196.21
#2017-05-18|1200.57
#2017-05-19|1213.59
#2017-05-22|1215.72
#2017-05-23|1229.91
#2017-05-24|1226.21
#2017-05-25|1224.27
#2017-05-26|1222.05
#2017-05-29|1223.26
#2017-05-30|1211.31
#2017-05-31|1195.05
#2017-06-01|1208.95
#2017-06-02|1202.69
#2017-06-05|1202.81
#2017-06-06|1198.88
#2017-06-07|1209.00
#2017-06-08|1227.87
#2017-06-09|1257.00
#2017-06-12|1255.92
#2017-06-13|1263.13
#2017-06-14|1261.55
#2017-06-15|1252.82
#2017-06-16|1251.05
#2017-06-19|1265.25
#2017-06-20|1251.71
#2017-06-21|1242.01
#2017-06-22|1238.74
#2017-06-23|1233.66
#2017-06-26|1238.97
#2017-06-27|1248.33
#2017-06-28|1271.79
#2017-06-29|1290.05
#2017-06-30|1287.35
#2017-07-03|1302.62
#2017-07-04|1304.66
#2017-07-05|1308.90
#2017-07-06|1302.47
#2017-07-07|1308.04
#2017-07-10|1305.66
#2017-07-11|1297.84
#2017-07-12|1298.07
#2017-07-13|1306.55
#2017-07-14|1298.73
#2017-07-17|1294.58
#2017-07-18|1290.82
#2017-07-19|1294.26
#2017-07-20|1294.53
#2017-07-21|1286.67
#2017-07-24|1292.03
#2017-07-25|1309.78
#2017-07-26|1297.60
#2017-07-27|1295.05
#2017-07-28|1288.97
#2017-07-31|1296.19
#2017-08-01|1307.28
#2017-08-02|1306.51
#2017-08-03|1298.15
#2017-08-04|1306.80
#2017-08-07|1304.38
#2017-08-08|1305.15
#2017-08-09|1298.61
#2017-08-10|1274.94
#2017-08-11|1267.00
#2017-08-14|1287.34
#2017-08-15|1286.59
#2017-08-16|1281.47
#2017-08-17|1261.76
#2017-08-18|1261.85
#2017-08-21|1259.21
#2017-08-22|1271.00
#2017-08-23|1272.26
#2017-08-24|1275.38
#2017-08-25|1277.09
#2017-08-28|1273.29
#2017-08-29|1265.34
#2017-08-30|1267.70
#2017-08-31|1268.77
#2017-09-01|1278.91
#2017-09-04|1278.12
#2017-09-05|1252.34
#2017-09-06|1256.53
#2017-09-07|1239.38
#2017-09-08|1241.43
#2017-09-11|1263.30
#2017-09-12|1282.49
#2017-09-13|1288.03
#2017-09-14|1283.95
#2017-09-15|1289.00
#2017-09-18|1303.89
#2017-09-19|1313.07
#2017-09-20|1324.02
#2017-09-21|1329.14
#2017-09-22|1329.28
#2017-09-25|1324.27
#2017-09-26|1322.59
#2017-09-27|1342.78
#2017-09-28|1343.05
#2017-09-29|1347.73
#2017-10-02|1358.86
#2017-10-03|1363.17
#2017-10-04|1355.59
#2017-10-05|1368.06
#2017-10-06|1368.27
#2017-10-09|1360.89
#2017-10-10|1369.61
#2017-10-11|1366.46
#2017-10-12|1353.12
#2017-10-13|1349.26
#2017-10-16|1357.61
#2017-10-17|1352.27
#2017-10-18|1361.52
#2017-10-19|1366.92
#2017-10-20|1380.76
#2017-10-23|1377.56
#2017-10-24|1391.35
#2017-10-25|1384.63
#2017-10-26|1392.35
#2017-10-27|1394.17
#2017-10-30|1390.00
#2017-10-31|1386.07
#2017-11-01|1388.40
#2017-11-02|1399.97
#2017-11-03|1398.28
#2017-11-06|1395.18
#2017-11-07|1370.78
#2017-11-08|1359.94
#2017-11-09|1353.55
#2017-11-10|1349.72
#2017-11-13|1351.78
#2017-11-14|1350.56
#2017-11-15|1356.45
#2017-11-16|1361.65
#2017-11-17|1358.99
#2017-11-20|1365.82
#2017-11-21|1367.41
#2017-11-22|1365.19
#2017-11-23|1364.42
#2017-11-24|1361.76
#2017-11-27|1358.65
#2017-11-28|1389.99
#2017-11-29|1418.03
#2017-11-30|1416.51
#2017-12-01|1421.19
#2017-12-04|1446.35
#2017-12-05|1438.12
#2017-12-06|1430.18
#2017-12-07|1434.22
#2017-12-08|1442.49
#2017-12-11|1437.05
#2017-12-12|1450.58
#2017-12-13|1434.80
#2017-12-14|1424.27
#2017-12-15|1439.67
#2017-12-18|1454.83
#2017-12-19|1448.28
#2017-12-20|1446.08
#2017-12-21|1467.28
#2017-12-22|1464.06
#2017-12-25|1464.06
#2017-12-26|1457.89
#2017-12-27|1457.14
#2017-12-28|1464.12
#2017-12-29|1455.25
#2018-01-01|1455.25
#2018-01-02|1463.83
#2018-01-03|1468.09
#2018-01-04|1481.82
#2018-01-05|1487.83
#2018-01-08|1481.80
#2018-01-09|1490.24
#2018-01-10|1502.40
#2018-01-11|1506.67
#2018-01-12|1517.66
#2018-01-15|1520.27
#2018-01-16|1518.21
#2018-01-17|1525.38
#2018-01-18|1527.82
#2018-01-19|1538.91
#2018-01-22|1549.45
#2018-01-23|1548.23
#2018-01-24|1559.21
#2018-01-25|1559.57
#2018-01-26|1564.27
#2018-01-29|1562.06
#2018-01-30|1550.19
#2018-01-31|1554.56
#2018-02-01|1564.03
#2018-02-02|1534.95
#2018-02-05|1458.30
#2018-02-06|1476.90
#2018-02-07|1482.03
#2018-02-08|1425.37
#2018-02-09|1447.24
#2018-02-12|1464.61
#2018-02-13|1474.49
#2018-02-14|1508.63
#2018-02-15|1515.72
#2018-02-16|1511.63
#2018-02-19|1510.82
#2018-02-20|1506.41
#2018-02-21|1513.95
#2018-02-22|1499.19
#2018-02-23|1519.90
#2018-02-26|1531.78
#2018-02-27|1518.03
#2018-02-28|1497.32
#2018-03-01|1478.65
#2018-03-02|1481.91
#2018-03-05|1495.82
#2018-03-06|1499.88
#2018-03-07|1496.59
#2018-03-08|1498.38
#2018-03-09|1528.82
#2018-03-12|1525.99
#2018-03-13|1510.21
#2018-03-14|1494.18
#2018-03-15|1494.06
#2018-03-16|1493.86
#2018-03-19|1484.48
#2018-03-20|1483.21
#2018-03-21|1486.28
#2018-03-22|1433.90
#2018-03-23|1391.44
#2018-03-26|1428.76
#2018-03-27|1399.82
#2018-03-28|1400.42
#2018-03-29|1417.60
#2018-03-30|1417.60
#2018-04-02|1393.79
#2018-04-03|1409.21
#2018-04-04|1421.61
#2018-04-05|1434.73
#2018-04-06|1404.13
#2018-04-09|1414.07
#2018-04-10|1434.46
#2018-04-11|1418.16
#2018-04-12|1441.85
#2018-04-13|1411.54
#2018-04-16|1412.20
#2018-04-17|1405.61
#2018-04-18|1396.73
#2018-04-19|1418.51
#2018-04-20|1422.26
#2018-04-23|1422.99
#2018-04-24|1420.76
#2018-04-25|1422.12
#2018-04-26|1421.63
#2018-04-27|1426.25
#2018-04-30|1414.48
#2018-05-01|1416.82
#2018-05-02|1409.54
#2018-05-03|1399.43
#2018-05-04|1411.17
#2018-05-07|1421.02
#2018-05-08|1434.03
#2018-05-09|1458.11
#2018-05-10|1469.10
#2018-05-11|1470.38
#2018-05-14|1472.39
#2018-05-15|1471.57
#2018-05-16|1473.33
#2018-05-17|1468.47
#2018-05-18|1448.93
#2018-05-21|1459.18
#2018-05-22|1473.56
#2018-05-23|1464.00
#2018-05-24|1449.60
#2018-05-25|1443.46
#2018-05-28|1442.44
#2018-05-29|1393.15
#2018-05-30|1419.18
#2018-05-31|1409.28
#2018-06-01|1422.15
#2018-06-04|1427.28
#2018-06-05|1418.92
#2018-06-06|1447.54
#2018-06-07|1448.18
#2018-06-08|1450.54
#2018-06-11|1443.70
#2018-06-12|1439.77
#2018-06-13|1436.91
#2018-06-14|1421.47
#2018-06-15|1417.44
#2018-06-18|1420.01
#2018-06-19|1417.03
#2018-06-20|1416.81
#2018-06-21|1417.63
#2018-06-22|1405.67
#2018-06-25|1391.21
#2018-06-26|1388.07
#2018-06-27|1373.44
#2018-06-28|1383.68
#2018-06-29|1385.78
#2018-07-02|1393.92
#2018-07-03|1380.79
#2018-07-04|1381.38
#2018-07-05|1383.84
#2018-07-06|1392.79
#2018-07-09|1423.11
#2018-07-10|1415.13
#2018-07-11|1408.48
#2018-07-12|1409.24
#2018-07-13|1398.06
#2018-07-16|1432.25
#2018-07-17|1432.25
#2018-07-18|1438.96
#2018-07-19|1426.19
#2018-07-20|1436.96
#2018-07-23|1458.71
#2018-07-24|1461.10
#2018-07-25|1464.21
#2018-07-26|1464.95
#2018-07-27|1472.85
#2018-07-30|1478.89
#2018-07-31|1465.32
#2018-08-01|1473.93
#2018-08-02|1478.78
#2018-08-03|1484.92
#2018-08-06|1484.84
#2018-08-07|1484.74
#2018-08-08|1492.32
#2018-08-09|1485.37
#2018-08-10|1470.14
#2018-08-13|1454.36
#2018-08-14|1469.71
#2018-08-15|1454.64
#2018-08-16|1471.80
#2018-08-17|1477.44
#2018-08-20|1481.98
#2018-08-21|1488.54
#2018-08-22|1488.92
#2018-08-23|1481.84
#2018-08-24|1480.94
#2018-08-27|1497.80
#2018-08-28|1495.77
#2018-08-29|1492.99
#2018-08-30|1483.32
#2018-08-31|1479.16
#2018-09-03|1478.36
#2018-09-04|1482.11
#2018-09-05|1482.92
#2018-09-06|1473.11
#2018-09-07|1471.00
#2018-09-10|1467.98
#2018-09-11|1471.30
#2018-09-12|1456.24
#2018-09-13|1447.32
#2018-09-14|1451.16
#2018-09-17|1450.29
#2018-09-18|1453.73
#2018-09-19|1479.39
#2018-09-20|1494.29
#2018-09-21|1487.08
#2018-09-24|1473.63
#2018-09-25|1468.57
#2018-09-26|1450.53
#2018-09-27|1440.84
#2018-09-28|1429.28
#2018-10-01|1431.51
#2018-10-02|1428.24
#2018-10-03|1444.33
#2018-10-04|1451.09
#2018-10-05|1441.78
#2018-10-08|1448.00
#2018-10-09|1439.13
#2018-10-10|1410.21
#2018-10-11|1371.30
#2018-10-12|1366.09
#2018-10-15|1362.90
#2018-10-16|1379.96
#2018-10-17|1392.35
#2018-10-18|1368.30
#2018-10-19|1365.12
#2018-10-22|1335.35
#2018-10-23|1328.93
#2018-10-24|1294.01
#2018-10-25|1315.40
#2018-10-26|1303.22
#2018-10-29|1316.14
#2018-10-30|1330.61
#2018-10-31|1349.20
#2018-11-01|1355.39
#2018-11-02|1356.16
#2018-11-05|1364.10
#2018-11-06|1367.05
#2018-11-07|1378.28
#2018-11-08|1383.97
#2018-11-09|1370.98
#2018-11-12|1349.16
#2018-11-13|1357.09
#2018-11-14|1338.82
#2018-11-15|1360.40
#2018-11-16|1360.54
#2018-11-19|1359.90
#2018-11-20|1334.12
#2018-11-21|1333.98
#2018-11-22|1334.42
#2018-11-23|1326.03
#2018-11-26|1349.48
#2018-11-27|1349.84
#2018-11-28|1372.22
#2018-11-29|1364.47
#2018-11-30|1373.43
#2018-12-03|1378.41
#2018-12-04|1321.26
#2018-12-05|1318.63
#2018-12-06|1295.23
#2018-12-07|1274.55
#2018-12-10|1248.31
#2018-12-11|1234.01
#2018-12-12|1240.61
#2018-12-13|1227.88
#2018-12-14|1218.48
#2018-12-17|1209.17
#2018-12-18|1200.95
#2018-12-19|1181.17
#2018-12-20|1174.64
#2018-12-21|1147.60
#2018-12-24|1123.70
#2018-12-25|1123.70
#2018-12-26|1165.06
#2018-12-27|1174.74
#2018-12-28|1177.00
#2018-12-31|1184.15
#2019-01-01|1184.15
#2019-01-02|1202.93
#2019-01-03|1189.76
#2019-01-04|1228.26
#2019-01-07|1231.18
#2019-01-08|1233.05
#2019-01-09|1244.01
#2019-01-10|1244.93
#2019-01-11|1247.76
#2019-01-14|1259.77
#2019-01-15|1268.82
#2019-01-16|1299.18
#2019-01-17|1310.05
#2019-01-18|1329.67
#2019-01-21|1330.70
#2019-01-22|1319.74
#2019-01-23|1317.82
#2019-01-24|1321.94
#2019-01-25|1335.15
#2019-01-28|1336.96
#2019-01-29|1334.69
#2019-01-30|1336.12
#2019-01-31|1324.80
#2019-02-01|1325.63
#2019-02-04|1334.79
#2019-02-05|1332.69
#2019-02-06|1331.62
#2019-02-07|1323.21
#2019-02-08|1314.36
#2019-02-11|1313.73
#2019-02-12|1332.59
#2019-02-13|1334.01
#2019-02-14|1321.58
#2019-02-15|1349.80
#2019-02-18|1350.71
#2019-02-19|1353.74
#2019-02-20|1367.02
#2019-02-21|1360.57
#2019-02-22|1355.78
#2019-02-25|1363.12
#2019-02-26|1356.19
#2019-02-27|1365.49
#2019-02-28|1355.90
#2019-03-01|1358.84
#2019-03-04|1352.61
#2019-03-05|1350.32
#2019-03-06|1338.92
#2019-03-07|1326.69
#2019-03-08|1328.33
#2019-03-11|1337.63
#2019-03-12|1337.14
#2019-03-13|1346.95
#2019-03-14|1353.83
#2019-03-15|1359.99
#2019-03-18|1376.36
#2019-03-19|1365.39
#2019-03-20|1333.05
#2019-03-21|1315.29
#2019-03-22|1273.07
#2019-03-25|1267.09
#2019-03-26|1283.18
#2019-03-27|1276.44
#2019-03-28|1287.87
#2019-03-29|1287.74
#2019-04-01|1321.31
#2019-04-02|1324.49
#2019-04-03|1330.30
#2019-04-04|1338.63
#2019-04-05|1336.04
#2019-04-08|1340.23
#2019-04-09|1325.89
#2019-04-10|1330.06
#2019-04-11|1334.01
#2019-04-12|1361.83
#2019-04-15|1352.94
#2019-04-16|1369.45
#2019-04-17|1382.36
#2019-04-18|1376.73
#2019-04-19|1376.73
#2019-04-22|1374.11
#2019-04-23|1380.49
#2019-04-24|1374.21
#2019-04-25|1374.81
#2019-04-26|1386.61
#2019-04-29|1402.76
#2019-04-30|1401.16
#2019-05-01|1391.52
#2019-05-02|1396.34
#2019-05-03|1406.34
#2019-05-06|1399.17
#2019-05-07|1373.99
#2019-05-08|1367.42
#2019-05-09|1363.06
#2019-05-10|1365.25
#2019-05-13|1324.39
#2019-05-14|1334.87
#2019-05-15|1325.07
#2019-05-16|1338.85
#2019-05-17|1331.25
#2019-05-20|1333.98
#2019-05-21|1345.28
#2019-05-22|1333.97
#2019-05-23|1310.67
#2019-05-24|1324.96
#2019-05-27|1326.45
#2019-05-28|1311.90
#2019-05-29|1306.38
#2019-05-30|1292.76
#2019-05-31|1273.55
#2019-06-03|1281.77
#2019-06-04|1322.88
#2019-06-05|1325.17
#2019-06-06|1326.84
#2019-06-07|1319.32
#2019-06-10|1333.97
#2019-06-11|1339.39
#2019-06-12|1322.46
#2019-06-13|1325.09
#2019-06-14|1330.09
#2019-06-17|1318.96
#2019-06-18|1340.80
#2019-06-19|1333.05
#2019-06-20|1338.55
#2019-06-21|1338.28
#2019-06-24|1331.85
#2019-06-25|1324.50
#2019-06-26|1328.07
#2019-06-27|1336.63
#2019-06-28|1362.78
#2019-07-01|1374.46
#2019-07-02|1369.08
#2019-07-03|1373.87
#2019-07-04|1374.60
#2019-07-05|1381.58
#2019-07-08|1373.57
#2019-07-09|1378.61
#2019-07-10|1368.33
#2019-07-11|1377.69
#2019-07-12|1383.73
#2019-07-15|1370.99
#2019-07-16|1366.29
#2019-07-17|1362.53
#2019-07-18|1372.61
#2019-07-19|1370.90
#2019-07-22|1373.98
#2019-07-23|1392.61
#2019-07-24|1409.05
#2019-07-25|1397.56
#2019-07-26|1411.50
#2019-07-29|1402.60
#2019-07-30|1406.14
#2019-07-31|1404.50
#2019-08-01|1361.12
#2019-08-02|1355.61
#2019-08-05|1319.01
#2019-08-06|1326.71
#2019-08-07|1304.13
#2019-08-08|1323.62
#2019-08-09|1320.05
#2019-08-12|1296.22
#2019-08-13|1308.23
#2019-08-14|1257.71
#2019-08-15|1251.94
#2019-08-16|1280.55
#2019-08-19|1294.47
#2019-08-20|1274.72
#2019-08-21|1281.52
#2019-08-22|1290.52
#2019-08-23|1259.23
#2019-08-26|1270.02
#2019-08-27|1259.23
#2019-08-28|1272.80
#2019-08-29|1295.69
#2019-08-30|1302.97
#2019-09-02|1302.39
#2019-09-03|1284.69
#2019-09-04|1297.91
#2019-09-05|1327.34
#2019-09-06|1325.48
#2019-09-09|1359.91
#2019-09-10|1377.54
#2019-09-11|1384.61
#2019-09-12|1389.64
#2019-09-13|1405.90
#2019-09-16|1402.37
#2019-09-17|1396.21
#2019-09-18|1404.47
#2019-09-19|1400.26
#2019-09-20|1396.03
#2019-09-23|1396.51
#2019-09-24|1380.65
#2019-09-25|1393.84
#2019-09-26|1387.14
#2019-09-27|1399.18
#2019-09-30|1395.28
#2019-10-01|1366.90
#2019-10-02|1341.49
#2019-10-03|1339.09
#2019-10-04|1360.90
#2019-10-07|1357.72
#2019-10-08|1329.92
#2019-10-09|1339.78
#2019-10-10|1356.50
#2019-10-11|1378.36
#2019-10-14|1380.21
#2019-10-15|1404.20
#2019-10-16|1402.79
#2019-10-17|1404.81
#2019-10-18|1410.47
#2019-10-21|1434.17
#2019-10-22|1441.25
#2019-10-23|1445.03
#2019-10-24|1442.12
#2019-10-25|1454.77
#2019-10-28|1460.62
#2019-10-29|1464.41
#2019-10-30|1454.29
#2019-10-31|1442.60
#2019-11-01|1465.57
#2019-11-04|1484.03
#2019-11-05|1492.75
#2019-11-06|1493.37
#2019-11-07|1503.96
#2019-11-08|1505.37
#2019-11-11|1500.65
#2019-11-12|1497.26
#2019-11-13|1484.65
#2019-11-14|1484.34
#2019-11-15|1493.80
#2019-11-18|1497.68
#2019-11-19|1498.57
#2019-11-20|1487.99
#2019-11-21|1491.12
#2019-11-22|1501.93
#2019-11-25|1508.97
#2019-11-26|1504.07
#2019-11-27|1510.09
#2019-11-28|1510.07
#2019-11-29|1506.20
#2019-12-02|1498.18
#2019-12-03|1477.01
#2019-12-04|1492.97
#2019-12-05|1494.26
#2019-12-06|1512.08
#2019-12-09|1506.57
#2019-12-10|1507.83
#2019-12-11|1503.40
#2019-12-12|1538.65
#2019-12-13|1529.90
#2019-12-16|1538.53
#2019-12-17|1548.04
#2019-12-18|1542.90
#2019-12-19|1538.91
#2019-12-20|1539.41
#2019-12-23|1539.33
#2019-12-24|1540.88
#2019-12-25|1540.88
#2019-12-26|1552.07
#2019-12-27|1548.73
#2019-12-30|1543.63
#2019-12-31|1549.02
#2020-01-01|1549.02
#2020-01-02|1560.48
#2020-01-03|1540.51
#2020-01-06|1534.37
#2020-01-07|1519.98
#2020-01-08|1530.27
#2020-01-09|1532.86
#2020-01-10|1522.35
#2020-01-13|1531.21
#2020-01-14|1531.45
#2020-01-15|1512.08
#2020-01-16|1521.16
#2020-01-17|1525.21
#2020-01-20|1525.87
#2020-01-21|1511.97
#2020-01-22|1512.19
#2020-01-23|1510.08
#2020-01-24|1485.91
#2020-01-27|1467.19
#2020-01-28|1481.19
#2020-01-29|1472.76
#2020-01-30|1484.89
#2020-01-31|1454.39
#2020-02-03|1462.43
#2020-02-04|1482.14
#2020-02-05|1511.46
#2020-02-06|1509.12
#2020-02-07|1504.58
#2020-02-10|1505.58
#2020-02-11|1512.32
#2020-02-12|1514.47
#2020-02-13|1515.95
#2020-02-14|1513.08
#2020-02-17|1513.49
#2020-02-18|1493.24
#2020-02-19|1505.57
#2020-02-20|1511.26
#2020-02-21|1498.48
#2020-02-24|1452.67
#2020-02-25|1397.57
#2020-02-26|1381.72
#2020-02-27|1325.24
#2020-02-28|1284.81
#2020-03-02|1333.70
#2020-03-03|1283.73
#2020-03-04|1309.59
#2020-03-05|1245.71
#2020-03-06|1192.89
#2020-03-09|1028.98
#2020-03-10|1093.64
#2020-03-11|1033.41
#2020-03-12| 919.60
#2020-03-13|1064.74
#2020-03-16| 914.60
#2020-03-17| 962.91
#2020-03-18| 880.35
#2020-03-19| 906.93
#2020-03-20| 873.29
#2020-03-23| 808.36
#2020-03-24| 915.49
#2020-03-25| 946.99
#2020-03-26|1014.25
#2020-03-27| 964.96
#2020-03-30| 975.69
#2020-03-31| 952.94
#2020-04-01| 890.92
#2020-04-02| 913.84
#2020-04-03| 882.99
#2020-04-06| 946.73
#2020-04-07| 963.40
#2020-04-08|1004.91
#2020-04-09|1069.11
#2020-04-10|1069.11
#2020-04-13|1027.46
#2020-04-14|1012.13
#2020-04-15| 955.00
#2020-04-16| 917.66
#2020-04-17| 993.29
#2020-04-20| 973.82
#2020-04-21| 936.48
#2020-04-22| 941.73
#2020-04-23| 945.07
#2020-04-24| 958.85
#2020-04-27|1007.48
#2020-04-28|1022.68
#2020-04-29|1065.47
#2020-04-30|1030.82
#2020-05-01| 990.42
#2020-05-04| 983.74
#2020-05-05| 972.30
#2020-05-06| 956.30
#2020-05-07| 968.00
#2020-05-08| 992.64
#2020-05-11| 965.56
#2020-05-12| 934.92
#2020-05-13| 893.73
#2020-05-14| 921.54
#2020-05-15| 909.35
#2020-05-18| 962.21
#2020-05-19| 944.14
#2020-05-20| 971.57
#2020-05-21| 961.75
#2020-05-22| 951.40
#2020-05-25| 955.47
#2020-05-26|1030.01
#2020-05-27|1093.07
#2020-05-28|1063.20
#2020-05-29|1034.94
#2020-06-01|1058.30
#2020-06-02|1070.69
#2020-06-03|1119.50
#2020-06-04|1148.98
#2020-06-05|1201.35
#2020-06-08|1229.85
#2020-06-09|1203.09
#2020-06-10|1143.71
#2020-06-11|1046.17
#2020-06-12|1081.63
#2020-06-15|1093.19
#2020-06-16|1113.39
#2020-06-17|1089.02
#2020-06-18|1088.63
#2020-06-19|1082.25
#2020-06-22|1071.96
#2020-06-23|1079.14
#2020-06-24|1038.87
#2020-06-25|1067.76
#2020-06-26|1009.92
#2020-06-29|1023.21
#2020-06-30|1037.38
#2020-07-01|1022.47
#2020-07-02|1021.61
#2020-07-03|1022.16
#2020-07-06|1039.16
#2020-07-07|1009.20
#2020-07-08|1014.46
#2020-07-09| 990.55
#2020-07-10|1036.05
#2020-07-13|1045.03
#2020-07-14|1035.60
#2020-07-15|1064.36
#2020-07-16|1061.35
#2020-07-17|1040.69
#2020-07-20|1035.95
#2020-07-21|1068.21
#2020-07-22|1063.29
#2020-07-23|1070.62
#2020-07-24|1063.56
#2020-07-27|1050.26
#2020-07-28|1049.31
#2020-07-29|1075.82
#2020-07-30|1053.83
#2020-07-31|1047.80
#2020-08-03|1046.86
#2020-08-04|1044.31
#2020-08-05|1062.60
#2020-08-06|1061.45
#2020-08-07|1084.67
#2020-08-10|1097.05
#2020-08-11|1121.64
#2020-08-12|1119.20
#2020-08-13|1107.03
#2020-08-14|1110.42
#2020-08-17|1090.06
#2020-08-18|1074.70
#2020-08-19|1075.89
#2020-08-20|1061.89
#2020-08-21|1058.64
#2020-08-24|1089.56
#2020-08-25|1098.14
#2020-08-26|1091.51
#2020-08-27|1113.19
#2020-08-28|1116.52
#2020-08-31|1097.25
#2020-09-01|1096.63
#2020-09-02|1108.28
#2020-09-03|1098.68
#2020-09-04|1115.71
#2020-09-07|1116.46
#2020-09-08|1082.25
#2020-09-09|1087.44
#2020-09-10|1074.77
#2020-09-11|1086.18
#2020-09-14|1097.25
#2020-09-15|1076.69
#2020-09-16|1085.50
#2020-09-17|1075.08
#2020-09-18|1069.87
#2020-09-21|1036.38
#2020-09-22|1019.54
#2020-09-23| 996.73
#2020-09-24|1002.08
#2020-09-25|1009.58
#2020-09-28|1034.24
#2020-09-29|1017.70
#2020-09-30|1029.06
#2020-10-01|1032.92
#2020-10-02|1046.66
#2020-10-05|1070.97
#2020-10-06|1064.93
#2020-10-07|1086.41
#2020-10-08|1097.76
#2020-10-09|1095.94
#2020-10-12|1106.17
#2020-10-13|1078.60
#2020-10-14|1054.99
#2020-10-15|1062.85
#2020-10-16|1063.91
#2020-10-19|1051.55
#2020-10-20|1063.48
#2020-10-21|1060.55
#2020-10-22|1089.49
#2020-10-23|1094.10
#2020-10-26|1072.78
#2020-10-27|1045.56
#2020-10-28|1020.53
#2020-10-29|1033.15
#2020-10-30|1041.43
#2020-11-02|1060.61
#2020-11-03|1089.43
#2020-11-04|1059.10
#2020-11-05|1086.03
#2020-11-06|1071.79
#2020-11-09|1179.70
#2020-11-10|1187.12
#2020-11-11|1180.61
#2020-11-12|1158.15
#2020-11-13|1171.38
#2020-11-16|1204.76
#2020-11-17|1207.47
#2020-11-18|1204.05
#2020-11-19|1211.12
#2020-11-20|1203.56
#2020-11-23|1226.24
#2020-11-24|1284.17
#2020-11-25|1279.73
#2020-11-26|1280.16
#2020-11-27|1275.21
#2020-11-30|1240.31
#2020-12-01|1266.21
#2020-12-02|1281.54
#2020-12-03|1282.70
#2020-12-04|1300.61
#2020-12-07|1294.72
#2020-12-08|1294.12
#2020-12-09|1300.18
#2020-12-10|1311.95
#2020-12-11|1295.81
#2020-12-14|1281.28
#2020-12-15|1299.77
#2020-12-16|1302.94
#2020-12-17|1303.96
#2020-12-18|1289.78
#2020-12-21|1305.31
#2020-12-22|1289.73
#2020-12-23|1322.72
#2020-12-24|1317.62
#2020-12-25|1317.62
#2020-12-28|1322.06
#2020-12-29|1317.50
#2020-12-30|1322.22
#2020-12-31|1332.82
#2021-01-01|1332.82
#2021-01-04|1320.95
#2021-01-05|1335.26
#2021-01-06|1403.83
#2021-01-07|1426.95
#2021-01-08|1418.09
#2021-01-11|1425.00
#2021-01-12|1443.66
#2021-01-13|1440.60
#2021-01-14|1464.45
#2021-01-15|1421.26
#2021-01-18|1421.61
#2021-01-19|1423.48
#2021-01-20|1414.31
#2021-01-21|1395.98
#2021-01-22|1387.50
#2021-01-25|1378.64
#2021-01-26|1368.37
#2021-01-27|1326.29
#2021-01-28|1347.81
#2021-01-29|1316.25
#2021-02-01|1325.25
#2021-02-02|1357.23
#2021-02-03|1377.50
#2021-02-04|1408.63
#2021-02-05|1409.11
#2021-02-08|1431.27
#2021-02-09|1430.99
#2021-02-10|1432.32
#2021-02-11|1425.09
#2021-02-12|1440.14
#2021-02-15|1442.17
#2021-02-16|1471.94
#2021-02-17|1479.90
#2021-02-18|1475.70
#2021-02-19|1509.15
#2021-02-22|1522.63
#2021-02-23|1540.20
#2021-02-24|1579.14
#2021-02-25|1551.24
#2021-02-26|1506.83
#2021-03-01|1548.43
#2021-03-02|1544.74
#2021-03-03|1561.12
#2021-03-04|1550.81
#2021-03-05|1573.28
#2021-03-08|1602.01
#2021-03-09|1578.86
#2021-03-10|1614.38
#2021-03-11|1614.01
#2021-03-12|1642.13
#2021-03-15|1630.61
#2021-03-16|1620.34
#2021-03-17|1629.88
#2021-03-18|1652.94
#2021-03-19|1629.86
#2021-03-22|1598.59
#2021-03-23|1574.30
#2021-03-24|1575.04
#2021-03-25|1603.89
#2021-03-26|1630.39
#2021-03-29|1601.52
#2021-03-30|1624.46
#2021-03-31|1610.02
#2021-04-01|1626.42
#2021-04-02|1626.42
#2021-04-05|1631.76
#2021-04-06|1627.29
#2021-04-07|1635.94
#2021-04-08|1633.40
#2021-04-09|1645.65
#2021-04-12|1651.65
#2021-04-13|1628.44
#2021-04-14|1639.98
#2021-04-15|1630.11
#2021-04-16|1648.58
#2021-04-19|1641.57
#2021-04-20|1600.81
#2021-04-21|1624.62
#2021-04-22|1605.34
#2021-04-23|1640.93
#2021-04-26|1654.72
#2021-04-27|1668.48
#2021-04-28|1676.36
#2021-04-29|1706.66
#2021-04-30|1683.93
#2021-05-03|1687.18
#2021-05-04|1703.30
#2021-05-05|1721.27
#2021-05-06|1745.12
#2021-05-07|1752.89
#2021-05-10|1751.08
#2021-05-11|1730.37
#2021-05-12|1714.77
#2021-05-13|1748.38
#2021-05-14|1773.18
#2021-05-17|1786.10
#2021-05-18|1765.20
#2021-05-19|1750.39
#2021-05-20|1747.94
#2021-05-21|1765.60
#2021-05-24|1770.28
#2021-05-25|1753.97
#2021-05-26|1761.63
#2021-05-27|1784.17
#2021-05-28|1782.72
#2021-05-31|1780.48
#2021-06-01|1800.07
#2021-06-02|1795.83
#2021-06-03|1796.60
#2021-06-04|1797.73
#2021-06-07|1794.76
#2021-06-08|1788.51
#2021-06-09|1766.63
#2021-06-10|1742.77
#2021-06-11|1746.84
#2021-06-14|1725.10
#2021-06-15|1724.38
#2021-06-16|1730.60
#2021-06-17|1665.96
#2021-06-18|1627.01
#2021-06-21|1663.31
#2021-06-22|1664.57
#2021-06-23|1675.56
#2021-06-24|1693.99
#2021-06-25|1717.70
#2021-06-28|1702.67
#2021-06-29|1686.98
#2021-06-30|1697.40
#2021-07-01|1708.55
#2021-07-02|1702.22
#2021-07-05|1703.44
#2021-07-06|1664.62
#2021-07-07|1659.28
#2021-07-08|1627.12
#2021-07-09|1677.63
#2021-07-12|1697.26
#2021-07-13|1672.98
#2021-07-14|1670.54
#2021-07-15|1677.11
#2021-07-16|1639.89
#2021-07-19|1585.52
#2021-07-20|1620.73
#2021-07-21|1653.65
#2021-07-22|1633.18
#2021-07-23|1630.81
#2021-07-26|1644.55
#2021-07-27|1643.17
#2021-07-28|1647.95
#2021-07-29|1667.40
#2021-07-30|1647.75
#2021-08-02|1640.74
#2021-08-03|1660.24
#2021-08-04|1649.29
#2021-08-05|1674.03
#2021-08-06|1710.37
#2021-08-09|1712.39
#2021-08-10|1736.72
#2021-08-11|1760.80
#2021-08-12|1763.05
#2021-08-13|1746.33
#2021-08-16|1732.63
#2021-08-17|1713.28
#2021-08-18|1700.09
#2021-08-19|1676.16
#2021-08-20|1685.49
#2021-08-23|1705.99
#2021-08-24|1724.20
#2021-08-25|1748.18
#2021-08-26|1736.09
#2021-08-27|1753.41
#2021-08-30|1723.11
#2021-08-31|1712.41
#2021-09-01|1696.48
#2021-09-02|1706.04
#2021-09-03|1701.48
#2021-09-06|1700.63
#2021-09-07|1698.67
#2021-09-08|1683.28
#2021-09-09|1693.67
#2021-09-10|1681.39
#2021-09-13|1704.87
#2021-09-14|1676.84
#2021-09-15|1698.00
#2021-09-16|1696.35
#2021-09-17|1689.93
#2021-09-20|1644.48
#2021-09-21|1644.47
#2021-09-22|1675.42
#2021-09-23|1727.37
#2021-09-24|1738.20
#2021-09-27|1774.71
#2021-09-28|1754.78
#2021-09-29|1758.27
#2021-09-30|1736.60
#2021-10-01|1766.42
#2021-10-04|1768.63
#2021-10-05|1790.81
#2021-10-06|1786.61
#2021-10-07|1795.53
#2021-10-08|1806.27
#2021-10-11|1786.09
#2021-10-12|1777.55
#2021-10-13|1759.75
#2021-10-14|1785.67
#2021-10-15|1818.48
#2021-10-18|1823.87
#2021-10-19|1841.35
#2021-10-20|1864.97
#2021-10-21|1854.22
#2021-10-22|1875.54
#2021-10-25|1871.72
#2021-10-26|1874.15
#2021-10-27|1839.95
#2021-10-28|1860.93
#2021-10-29|1846.28
#2021-11-01|1860.57
#2021-11-02|1858.47
#2021-11-03|1876.93
#2021-11-04|1847.09
#2021-11-05|1846.55
#2021-11-08|1856.13
#2021-11-09|1845.77
#2021-11-10|1849.47
#2021-11-11|1852.22
#2021-11-12|1848.32
#2021-11-15|1850.94
#2021-11-16|1844.45
#2021-11-17|1826.76
#2021-11-18|1818.31
#2021-11-19|1795.70
#2021-11-22|1823.94
#2021-11-23|1855.57
#2021-11-24|1852.85
#2021-11-25|1855.43
#2021-11-26|1786.40
#2021-11-29|1784.71
#2021-11-30|1739.18
#2021-12-01|1728.41
#2021-12-02|1772.97
#2021-12-03|1743.69
#2021-12-06|1763.95
#2021-12-07|1791.76
#2021-12-08|1776.97
#2021-12-09|1774.83
#2021-12-10|1774.01
#2021-12-13|1740.57
#2021-12-14|1752.36
#2021-12-15|1750.90
#2021-12-16|1776.91
#2021-12-17|1733.40
#2021-12-20|1699.87
#2021-12-21|1734.32
#2021-12-22|1745.35
#2021-12-23|1756.30
#2021-12-24|1757.44
#2021-12-27|1769.51
#2021-12-28|1769.25
#2021-12-29|1773.00
#2021-12-30|1768.61
#2021-12-31|1770.54
#2022-01-03|1806.65
#2022-01-04|1866.95
#2022-01-05|1846.04
#2022-01-06|1885.43
#2022-01-07|1912.55
#2022-01-10|1911.74
#2022-01-11|1928.57
#2022-01-12|1940.04
#2022-01-13|1943.47
#2022-01-14|1921.15
#2022-01-17|1927.70
#2022-01-18|1881.28
#2022-01-19|1845.25
#2022-01-20|1826.10
#2022-01-21|1785.56
#2022-01-24|1779.55
#2022-01-25|1793.48
#2022-01-26|1804.92
#2022-01-27|1784.64
#2022-01-28|1794.70
#2022-01-31|1809.44
#2022-02-01|1844.32
#2022-02-02|1848.58
#2022-02-03|1832.30
#2022-02-04|1863.30
#2022-02-07|1874.34
#2022-02-08|1906.34
#2022-02-09|1907.69
#2022-02-10|1901.75
#2022-02-11|1880.19
#2022-02-14|1859.64
#2022-02-15|1882.74
#2022-02-16|1886.25
#2022-02-17|1835.68
#2022-02-18|1830.63
#2022-02-21|1830.54
#2022-02-22|1828.25
#2022-02-23|1794.67
#2022-02-24|1747.27
#2022-02-25|1808.75
#2022-02-28|1778.76
#2022-03-01|1706.17
#2022-03-02|1751.10
#2022-03-03|1735.11
#2022-03-04|1685.33
#2022-03-07|1617.49
#2022-03-08|1615.58
#2022-03-09|1679.11
#2022-03-10|1667.13
#2022-03-11|1653.36
#2022-03-14|1672.45
#2022-03-15|1685.09
#2022-03-16|1737.82
#2022-03-17|1746.76
#2022-03-18|1746.76
#2022-03-21|1745.11
#2022-03-22|1777.64
#2022-03-23|1732.29
#2022-03-24|1739.25
#2022-03-25|1761.42
#2022-03-28|1745.76
#2022-03-29|1753.65
#2022-03-30|1729.28
#2022-03-31|1680.08
#2022-04-01|1666.70
#2022-04-04|1670.16
#2022-04-05|1654.99
#2022-04-06|1633.49
#2022-04-07|1615.74
#2022-04-08|1630.70
#2022-04-11|1630.44
#2022-04-12|1609.07
#2022-04-13|1597.83
#2022-04-14|1581.97
#2022-04-15|1581.97
#2022-04-18|1600.62
#2022-04-19|1628.56
#2022-04-20|1642.79
#2022-04-21|1622.81
#2022-04-22|1573.85
#2022-04-25|1567.53
#2022-04-26|1530.11
#2022-04-27|1519.46
#2022-04-28|1542.47
#2022-04-29|1502.05
#2022-05-02|1509.14
#2022-05-03|1536.04
#2022-05-04|1578.90
#2022-05-05|1541.16
#2022-05-06|1529.91
#2022-05-09|1500.95
#2022-05-10|1477.17
#2022-05-11|1465.32
#2022-05-12|1452.43
#2022-05-13|1467.36
#2022-05-16|1459.54
#2022-05-17|1507.60
#2022-05-18|1472.47
#2022-05-19|1463.00
#2022-05-20|1456.61
#2022-05-23|1510.43
#2022-05-24|1510.42
#2022-05-25|1529.09
#2022-05-26|1559.12
#2022-05-27|1577.84
#2022-05-30|1583.95
#2022-05-31|1588.46
#2022-06-01|1568.01
#2022-06-02|1585.83
#2022-06-03|1566.58
#2022-06-06|1570.30
#2022-06-07|1578.45
#2022-06-08|1557.07
#2022-06-09|1512.26
#2022-06-10|1450.71
#2022-06-13|1409.49
#2022-06-14|1393.49
#2022-06-15|1409.58
#2022-06-16|1377.19
#2022-06-17|1381.11
#2022-06-20|1388.25
#2022-06-21|1412.05
#2022-06-22|1402.23
#2022-06-23|1377.71
#2022-06-24|1418.37
#2022-06-27|1415.94
#2022-06-28|1411.06
#2022-06-29|1401.65
#2022-06-30|1380.99
#2022-07-01|1395.98
#2022-07-04|1397.42
#2022-07-05|1387.36
#2022-07-06|1377.51
#2022-07-07|1403.99
#2022-07-08|1403.23
#2022-07-11|1388.86
#2022-07-12|1384.45
#2022-07-13|1366.98
#2022-07-14|1325.53
#2022-07-15|1385.25
#2022-07-18|1392.53
#2022-07-19|1433.05
#2022-07-20|1436.79
#2022-07-21|1443.12
#2022-07-22|1433.76
#2022-07-25|1446.12
#2022-07-26|1423.72
#2022-07-27|1445.75
#2022-07-28|1443.13
#2022-07-29|1459.82
#2022-08-01|1455.55
#2022-08-02|1435.05
#2022-08-03|1455.79
#2022-08-04|1442.98
#2022-08-05|1462.48
#2022-08-08|1453.10
#2022-08-09|1457.97
#2022-08-10|1498.11
#2022-08-11|1519.80
#2022-08-12|1537.91
#2022-08-15|1536.19
#2022-08-16|1551.69
#2022-08-17|1540.18
#2022-08-18|1538.74
#2022-08-19|1510.76
#2022-08-22|1479.91
#2022-08-23|1472.39
#2022-08-24|1468.04
#2022-08-25|1492.97
#2022-08-26|1453.32
#2022-08-29|1443.36
#2022-08-30|1436.26
#2022-08-31|1422.52
#2022-09-01|1418.82
#2022-09-02|1417.96
#2022-09-05|1416.49
#2022-09-06|1404.16
#2022-09-07|1426.79
#2022-09-08|1463.45
#2022-09-09|1480.68
#2022-09-12|1496.35
#2022-09-13|1442.30
#2022-09-14|1439.97
#2022-09-15|1455.84
#2022-09-16|1439.55
#2022-09-19|1454.63
#2022-09-20|1433.81
#2022-09-21|1401.43
#2022-09-22|1377.14
#2022-09-23|1348.23
#2022-09-26|1327.31
#2022-09-27|1314.58
#2022-09-28|1339.63
#2022-09-29|1321.46
#2022-09-30|1310.12
#2022-10-03|1345.12
#2022-10-04|1398.31
#2022-10-05|1379.64
#2022-10-06|1349.57
#2022-10-07|1322.38
#2022-10-10|1313.79
#2022-10-11|1281.71
#2022-10-12|1288.61
#2022-10-13|1347.23
#2022-10-14|1346.57
#2022-10-17|1388.83
#2022-10-18|1408.85
#2022-10-19|1374.17
#2022-10-20|1357.27
#2022-10-21|1393.32
#2022-10-24|1405.93
#2022-10-25|1422.18
#2022-10-26|1431.89
#2022-10-27|1434.69
#2022-10-28|1451.82
#2022-10-31|1446.22
#2022-11-01|1457.35
#2022-11-02|1440.19
#2022-11-03|1424.35
#2022-11-04|1461.78
#2022-11-07|1472.13
#2022-11-08|1479.74
#2022-11-09|1453.90
#2022-11-10|1521.19
#2022-11-11|1528.35
#2022-11-14|1507.61
#2022-11-15|1507.93
#2022-11-16|1496.03
#2022-11-17|1487.49
#2022-11-18|1497.49
#2022-11-21|1497.69
#2022-11-22|1515.39
#2022-11-23|1521.17
#2022-11-24|1522.52
#2022-11-25|1525.95
#2022-11-28|1497.06
#2022-11-29|1505.18
#2022-11-30|1524.45
#2022-12-01|1509.16
#2022-12-02|1496.48
#2022-12-05|1443.87
#2022-12-06|1422.19
#2022-12-07|1417.00
#2022-12-08|1419.35
#2022-12-09|1416.59
#2022-12-12|1430.59
#2022-12-13|1424.53
#2022-12-14|1406.37
#2022-12-15|1380.53
#2022-12-16|1371.51
#2022-12-19|1373.51
#2022-12-20|1379.82
#2022-12-21|1397.10
#2022-12-22|1386.87
#2022-12-23|1395.38
#2022-12-26|1395.38
#2022-12-27|1400.96
#2022-12-28|1396.66
#2022-12-29|1412.96
#2022-12-30|1411.79
#2023-01-02|1411.79
#2023-01-03|1418.00
#2023-01-04|1444.61
#2023-01-05|1431.11
#2023-01-06|1458.92
#2023-01-09|1455.92
#2023-01-10|1462.74
#2023-01-11|1473.15
#2023-01-12|1482.86
#2023-01-13|1502.10
#2023-01-16|1503.23
#2023-01-17|1494.73
#2023-01-18|1459.44
#2023-01-19|1449.16
#2023-01-20|1474.00
#2023-01-23|1498.30
#2023-01-24|1495.80
#2023-01-25|1507.14
#2023-01-26|1521.04
#2023-01-27|1525.93
#2023-01-30|1517.52
#2023-01-31|1536.36
#2023-02-01|1542.14
#2023-02-02|1550.66
#2023-02-03|1556.38
#2023-02-06|1549.81
#2023-02-07|1566.01
#2023-02-08|1558.62
#2023-02-09|1538.51
#2023-02-10|1540.90
#2023-02-13|1554.24
#2023-02-14|1554.82
#2023-02-15|1552.74
#2023-02-16|1535.62
#2023-02-17|1538.12
#2023-02-20|1539.12
#2023-02-21|1506.56
#2023-02-22|1497.18
#2023-02-23|1499.93
#2023-02-24|1504.95
#2023-02-27|1510.59
#2023-02-28|1510.34
#2023-03-01|1503.70
#2023-03-02|1483.59
#2023-03-03|1507.41
#2023-03-06|1503.07
#2023-03-07|1455.45
#2023-03-08|1443.87
#2023-03-09|1367.21
#2023-03-10|1347.45
#2023-03-13|1269.29
#2023-03-14|1296.38
#2023-03-15|1253.97
#2023-03-16|1276.50
#2023-03-17|1227.11
#2023-03-20|1237.00
#2023-03-21|1274.52
#2023-03-22|1235.96
#2023-03-23|1222.59
#2023-03-24|1219.12
#2023-03-27|1252.32
#2023-03-28|1255.13
#2023-03-29|1273.01
#2023-03-30|1265.26
#2023-03-31|1276.30
#2023-04-03|1278.23
#2023-04-04|1258.37
#2023-04-05|1249.72
#2023-04-06|1257.89
#2023-04-07|1257.89
#2023-04-10|1264.08
#2023-04-11|1278.23
#2023-04-12|1272.99
#2023-04-13|1282.75
#2023-04-14|1312.64
#2023-04-17|1334.51
#2023-04-18|1341.81
#2023-04-19|1349.24
#2023-04-20|1336.21
#2023-04-21|1324.30
#2023-04-24|1319.83
#2023-04-25|1285.63
#2023-04-26|1275.38
#2023-04-27|1292.43
#2023-04-28|1306.81
#2023-05-01|1303.77
#2023-05-02|1262.58
#2023-05-03|1247.98
#2023-05-04|1218.23
#2023-05-05|1258.90
#2023-05-08|1260.13
#2023-05-09|1253.81
#2023-05-10|1249.29
#2023-05-11|1242.59
#2023-05-12|1232.95
#2023-05-15|1253.98
#2023-05-16|1238.14
#2023-05-17|1281.37
#2023-05-18|1283.12
#2023-05-19|1273.57
#2023-05-22|1281.53
#2023-05-23|1281.81
#2023-05-24|1259.86
#2023-05-25|1254.28
#2023-05-26|1264.56
#2023-05-29|1267.58
#2023-05-30|1265.11
#2023-05-31|1242.36
#2023-06-01|1256.31
#2023-06-02|1294.91
#2023-06-05|1279.58
#2023-06-06|1303.10
#2023-06-07|1316.83
#2023-06-08|1315.82
#2023-06-09|1314.50
#2023-06-12|1307.50
#2023-06-13|1325.34
#2023-06-14|1313.91
#2023-06-15|1329.12
#2023-06-16|1326.29
#2023-06-19|1325.66
#2023-06-20|1313.65
#2023-06-21|1309.03
#2023-06-22|1285.15
#2023-06-23|1272.86
#2023-06-26|1283.97
#2023-06-27|1292.03
#2023-06-28|1285.79
#2023-06-29|1313.04
#2023-06-30|1320.97
#2023-07-03|1335.23
#2023-07-04|1336.88
#2023-07-05|1327.24
#2023-07-06|1304.75
#2023-07-07|1316.14
#2023-07-10|1319.00
#2023-07-11|1335.02
#2023-07-12|1349.36
#2023-07-13|1364.72
#2023-07-14|1354.16
#2023-07-17|1374.07
#2023-07-18|1397.31
#2023-07-19|1417.97
#2023-07-20|1421.97
#2023-07-21|1413.48
#2023-07-24|1434.41
#2023-07-25|1414.28
#2023-07-26|1431.06
#2023-07-27|1417.75
#2023-07-28|1425.25
#2023-07-31|1433.96
#2023-08-01|1417.33
#2023-08-02|1400.18
#2023-08-03|1404.76
#2023-08-04|1403.07
#2023-08-07|1411.45
#2023-08-08|1395.06
#2023-08-09|1379.31
#2023-08-10|1381.03
#2023-08-11|1386.94
#2023-08-14|1375.05
#2023-08-15|1337.60
#2023-08-16|1325.14
#2023-08-17|1320.31
#2023-08-18|1316.51
#2023-08-21|1315.66
#2023-08-22|1287.84
#2023-08-23|1297.00
#2023-08-24|1296.30
#2023-08-25|1288.84
#2023-08-28|1302.76
#2023-08-29|1316.84
#2023-08-30|1312.67
#2023-08-31|1303.14
#2023-09-01|1314.59
#2023-09-04|1314.14
#2023-09-05|1300.40
#2023-09-06|1287.60
#2023-09-07|1272.82
#2023-09-08|1279.60
#2023-09-11|1287.84
#2023-09-12|1308.49
#2023-09-13|1304.67
#2023-09-14|1325.59
#2023-09-15|1320.83
#2023-09-18|1318.33
#2023-09-19|1315.27
#2023-09-20|1310.91
#2023-09-21|1291.39
#2023-09-22|1278.72
#2023-09-25|1284.07
#2023-09-26|1265.69
#2023-09-27|1263.38
#2023-09-28|1277.03
#2023-09-29|1270.68
#2023-10-02|1242.35
#2023-10-03|1219.55
#2023-10-04|1224.09
#2023-10-05|1230.14
#2023-10-06|1238.67
#2023-10-09|1242.33
#2023-10-10|1258.46
#2023-10-11|1262.49
#2023-10-12|1253.44
#2023-10-13|1254.48
#2023-10-16|1266.53
#2023-10-17|1277.58
#2023-10-18|1254.40
#2023-10-19|1242.82
#2023-10-20|1212.37
#2023-10-23|1198.86
#2023-10-24|1194.38
#2023-10-25|1189.15
#2023-10-26|1204.03
#2023-10-27|1169.58
#2023-10-30|1188.96
#2023-10-31|1200.27
#2023-11-01|1200.49
#2023-11-02|1244.98
#2023-11-03|1272.82
#2023-11-06|1270.47
#2023-11-07|1262.89
#2023-11-08|1259.01
#2023-11-09|1250.45
#2023-11-10|1260.08
#2023-11-13|1260.07
#2023-11-14|1304.06
#2023-11-15|1321.56
#2023-11-16|1319.70
#2023-11-17|1335.07
#2023-11-20|1335.60
#2023-11-21|1325.10
#2023-11-22|1322.88
#2023-11-23|1323.31
#2023-11-24|1329.61
#2023-11-27|1323.75
#2023-11-28|1323.20
#2023-11-29|1343.48
#2023-11-30|1360.23
#2023-12-01|1382.21
#2023-12-04|1386.93
#2023-12-05|1380.35
#2023-12-06|1377.65
#2023-12-07|1385.91
#2023-12-08|1400.79
#2023-12-11|1401.66
#2023-12-12|1402.13
#2023-12-13|1439.49
#2023-12-14|1493.69
#2023-12-15|1488.19
#2023-12-18|1484.47
#2023-12-19|1504.01
#2023-12-20|1480.91
#2023-12-21|1494.42
#2023-12-22|1500.06
#2023-12-25|1500.06
#2023-12-26|1512.80
#2023-12-27|1516.18
#2023-12-28|1519.21
#2023-12-29|1514.53
#2024-01-01|1514.53
#2024-01-02|1521.96
#2024-01-03|1504.07
#2024-01-04|1511.43
#2024-01-05|1528.56
#2024-01-08|1530.26
#2024-01-09|1510.63
#2024-01-10|1507.83
#2024-01-11|1492.64
#2024-01-12|1477.84
#2024-01-15|1478.28
#2024-01-16|1462.95
#2024-01-17|1452.21
#2024-01-18|1448.90
#2024-01-19|1479.73
#2024-01-22|1487.36
#2024-01-23|1486.33
#2024-01-24|1496.95
#2024-01-25|1507.57
#2024-01-26|1511.41
#2024-01-29|1518.35
#2024-01-30|1542.26
#2024-01-31|1513.15
#2024-02-01|1494.60
#2024-02-02|1498.36
#2024-02-05|1482.71
#2024-02-06|1482.51
#2024-02-07|1483.61
#2024-02-08|1480.54
#2024-02-09|1484.89
#2024-02-12|1499.32
#2024-02-13|1467.76
#2024-02-14|1487.28
#2024-02-15|1525.06
#2024-02-16|1521.66
#2024-02-19|1521.37
#2024-02-20|1523.86
#2024-02-21|1524.55
#2024-02-22|1534.27
#2024-02-23|1541.79
#2024-02-26|1531.90
#2024-02-27|1541.28
#2024-02-28|1538.01
#2024-02-29|1553.29
#2024-03-01|1548.62
#2024-03-04|1565.03
#2024-03-05|1583.36
#2024-03-06|1588.60
#2024-03-07|1590.14
#2024-03-08|1591.89
#2024-03-11|1593.75
#2024-03-12|1599.03
#2024-03-13|1607.76
#2024-03-14|1581.88
#2024-03-15|1586.22
#2024-03-18|1597.23
#2024-03-19|1598.67
#2024-03-20|1624.56
#2024-03-21|1649.33
#2024-03-22|1629.43
#2024-03-25|1623.26
#2024-03-26|1627.08
#2024-03-27|1656.04
#2024-03-28|1666.90
#2024-03-29|1666.90
#2024-04-01|1652.34
#2024-04-02|1640.26
#2024-04-03|1638.61
#2024-04-04|1626.37
#2024-04-05|1635.48
#2024-04-08|1649.25
#2024-04-09|1647.41
#2024-04-10|1612.78
#2024-04-11|1607.35
#2024-04-12|1563.49
#2024-04-15|1561.38
#2024-04-16|1534.42
#2024-04-17|1540.40
#2024-04-18|1554.49
#2024-04-19|1588.75
#2024-04-22|1615.22
#2024-04-23|1632.90
#2024-04-24|1631.46
#2024-04-25|1623.35
#2024-04-26|1625.50
#2024-04-29|1621.60
#2024-04-30|1603.78
#2024-05-01|1607.21
#2024-05-02|1611.46
#2024-05-03|1614.05
#2024-05-06|1629.28
#2024-05-07|1625.67
#2024-05-08|1643.39
#2024-05-09|1653.62
#2024-05-10|1663.06
#2024-05-13|1660.18
#2024-05-14|1672.83
#2024-05-15|1684.41
#2024-05-16|1681.15
#2024-05-17|1689.79
#2024-05-20|1658.08
#2024-05-21|1676.78
#2024-05-22|1664.74
#2024-05-23|1642.95
#2024-05-24|1663.57
#2024-05-27|1664.61
#2024-05-28|1649.22
#2024-05-29|1624.08
#2024-05-30|1640.83
#2024-05-31|1667.59
#2024-06-03|1655.91
#2024-06-04|1638.40
#2024-06-05|1636.43
#2024-06-06|1631.40
#2024-06-07|1638.73
#2024-06-10|1628.56
#2024-06-11|1598.64
#2024-06-12|1606.87
#2024-06-13|1602.83
#2024-06-14|1596.13
#2024-06-17|1606.75
#2024-06-18|1622.26
#2024-06-19|1621.66
#2024-06-20|1623.62
#2024-06-21|1612.71
#2024-06-24|1638.86
#2024-06-25|1623.60
#2024-06-26|1616.57
#2024-06-27|1625.83
#2024-06-28|1653.03
#2024-07-01|1663.93
#2024-07-02|1687.53
#2024-07-03|1686.32
#2024-07-04|1686.77
#2024-07-05|1662.21
#2024-07-08|1667.65
#2024-07-09|1689.39
#2024-07-10|1699.89
#2024-07-11|1710.14
#2024-07-12|1693.81
#2024-07-15|1718.90
#2024-07-16|1763.63
#2024-07-17|1779.81
#2024-07-18|1744.85
#2024-07-19|1742.49
#2024-07-22|1744.97
#2024-07-23|1749.00
#2024-07-24|1735.88
#2024-07-25|1743.02
#2024-07-26|1760.73
#2024-07-29|1747.22
#2024-07-30|1766.30
#2024-07-31|1751.18
#2024-08-01|1706.84
#2024-08-02|1637.26
#2024-08-05|1605.79
#2024-08-06|1622.80
#2024-08-07|1622.00
#2024-08-08|1649.95
#2024-08-09|1656.72
#2024-08-12|1649.42
#2024-08-13|1665.77
#2024-08-14|1681.14
#2024-08-15|1698.91
#2024-08-16|1716.32
#2024-08-19|1733.09
#2024-08-20|1720.20
#2024-08-21|1718.31
#2024-08-22|1728.27
#2024-08-23|1756.87
#2024-08-26|1759.32
#2024-08-27|1757.69
#2024-08-28|1770.00
#2024-08-29|1779.28
#2024-08-30|1801.46
#2024-09-02|1800.96
#2024-09-03|1782.26
#2024-09-04|1776.39
#2024-09-05|1763.83
#2024-09-06|1724.09
#2024-09-09|1753.48
#2024-09-10|1714.45
#2024-09-11|1715.72
#2024-09-12|1708.21
#2024-09-13|1712.21
#2024-09-16|1733.10
#2024-09-17|1744.79
#2024-09-18|1741.23
#2024-09-19|1780.20
#2024-09-20|1775.56
#2024-09-23|1769.56
#2024-09-24|1758.37
#2024-09-25|1745.81
#2024-09-26|1764.06
#2024-09-27|1763.27
#2024-09-30|1771.57
#2024-10-01|1743.48
#2024-10-02|1742.14
#2024-10-03|1731.88
#2024-10-04|1769.99
#2024-10-07|1766.18
#2024-10-08|1763.64
#2024-10-09|1780.25
#2024-10-10|1769.42
#2024-10-11|1827.28
#2024-10-14|1831.90
#2024-10-15|1836.30
#2024-10-16|1856.64
#2024-10-17|1861.81
#2024-10-18|1858.24
#2024-10-21|1834.72
#2024-10-22|1849.53
#2024-10-23|1846.98
#2024-10-24|1852.38
#2024-10-25|1830.75
#2024-10-28|1859.68
#2024-10-29|1849.42
#2024-10-30|1855.39
#2024-10-31|1833.66
#2024-11-01|1834.27
#2024-11-04|1816.73
#2024-11-05|1834.39
#2024-11-06|1995.98
#2024-11-07|1949.23
#2024-11-08|1953.75
#2024-11-11|1985.17
#2024-11-12|1980.94
#2024-11-13|1981.82
#2024-11-14|1980.70
#2024-11-15|1996.10
#2024-11-18|1997.54
#2024-11-19|1988.87
#2024-11-20|1980.71
#2024-11-21|2008.63
#2024-11-22|2034.90
#2024-11-25|2050.21
#2024-11-26|2048.03
#2024-11-27|2050.02
#2024-11-28|2050.82
#2024-11-29|2047.30
#2024-12-02|2024.96
#2024-12-03|2011.70
#2024-12-04|2002.01
#2024-12-05|2017.32
#2024-12-06|2021.15
#2024-12-09|1996.17
#2024-12-10|1990.38
#2024-12-11|1992.23
#2024-12-12|1977.56
#2024-12-13|1967.31
#2024-12-16|1970.69
#2024-12-17|1950.97
#2024-12-18|1887.62
#2024-12-19|1888.76
#2024-12-20|1918.77
#2024-12-23|1921.95
#2024-12-24|1943.63
#2024-12-25|1943.63
#2024-12-26|1947.80
#2024-12-27|1936.13
#2024-12-30|1923.40
#2024-12-31|1923.99
#2025-01-01|1923.99
#2025-01-02|1921.98
#2025-01-03|1946.23
#2025-01-06|1952.07
#2025-01-07|1959.14
#2025-01-08|1958.17
#2025-01-09|1958.21
#2025-01-10|1920.88
#2025-01-13|1939.59
#2025-01-14|1966.64
#2025-01-15|2021.63
#2025-01-16|2016.39
#2025-01-17|2043.08
#2025-01-20|2044.28
#2025-01-21|2063.53
#2025-01-22|2051.53
#2025-01-23|2064.78
#2025-01-24|2067.66
#2025-01-27|2076.68
#2025-01-28|2074.59
#2025-01-29|2073.03
#2025-01-30|2086.26
#2025-01-31|2073.38
#2025-02-03|2047.15
#2025-02-04|2062.04
#2025-02-05|2078.32
#2025-02-06|2111.01
#2025-02-07|2099.17
#2025-02-10|2072.13
#2025-02-11|2089.44
#2025-02-12|2078.93
#2025-02-13|2084.23
#2025-02-14|2099.16
#2025-02-17|2098.57
#2025-02-18|2113.39
#2025-02-19|2104.27
#2025-02-20|2054.39
#2025-02-21|2028.32
#2025-02-24|2013.59
#2025-02-25|1998.07
#2025-02-26|2004.39
#2025-02-27|2001.80
#2025-02-28|2043.54
#2025-03-03|2013.04
#2025-03-04|1924.26
#2025-03-05|1930.57
#2025-03-06|1898.51
#2025-03-07|1884.64
#2025-03-10|1813.77
#2025-03-11|1794.46
#2025-03-12|1806.57
#2025-03-13|1785.90
#2025-03-14|1835.72
#2025-03-17|1849.89
#2025-03-18|1853.39
#2025-03-19|1880.19
#2025-03-20|1879.61
#2025-03-21|1885.41
#2025-03-24|1927.00
#2025-03-25|1937.50
#2025-03-26|1930.64
#2025-03-27|1908.36
#2025-03-28|1868.64
#2025-03-31|1883.97
#2025-04-01|1874.43
#2025-04-02|1898.31
#2025-04-03|1753.44
#2025-04-04|1647.67
#2025-04-07|1661.38
#2025-04-08|1658.10
#2025-04-09|1770.21
#2025-04-10|1705.84
#2025-04-11|1737.60
#2025-04-14|1755.37
#2025-04-15|1770.07
#2025-04-16|1749.03
#2025-04-17|1762.86
#2025-04-18|1762.86
#2025-04-21|1744.51
#2025-04-22|1794.08
#2025-04-23|1823.93
#2025-04-24|1851.14
#2025-04-25|1848.73
#2025-04-28|1853.45
#2025-04-29|1868.40
#2025-04-30|1867.10
#2025-05-01|1878.22
#2025-05-02|1921.25
#2025-05-05|1919.23
#2025-05-06|1900.49
#2025-05-07|1905.28
#2025-05-08|1927.44
#2025-05-09|1924.39
#2025-05-12|1981.44
#2025-05-13|2003.05
#2025-05-14|2016.24
#2025-05-15|2021.68
#2025-05-16|2027.92
#2025-05-19|2022.78
#2025-05-20|2018.90
#2025-05-21|1977.59
#2025-05-22|1982.36
#2025-05-23|1982.64
#2025-05-26|1985.07
#2025-05-27|2019.63
#2025-05-28|2008.22
#2025-05-29|2013.88
#2025-05-30|2013.99
#2025-06-02|2016.16
#2025-06-03|2033.65
#2025-06-04|2022.52
#2025-06-05|2016.48
#2025-06-06|2045.69
#2025-06-09|2047.59
#2025-06-10|2054.50
#2025-06-11|2043.61
#2025-06-12|2041.96
#2025-06-13|2012.21
#2025-06-16|2038.22
#2025-06-17|2027.48
#2025-06-18|2054.19
#2025-06-19|2051.91
#2025-06-20|2062.86
#2025-06-23|2088.58
#2025-06-24|2111.90
#2025-06-25|2123.18
#2025-06-26|2158.31
#2025-06-27|2151.11
#2025-06-30|2166.51
#2025-07-01|2189.09
#2025-07-02|2207.44
#2025-07-03|2232.96
#2025-07-04|2232.05
#2025-07-07|2212.28
#2025-07-08|2177.76
#2025-07-09|2178.24
#2025-07-10|2200.09
#2025-07-11|2189.15
#2025-07-14|2201.46
#2025-07-15|2167.82
#2025-07-16|2170.93
#2025-07-17|2198.88
#2025-07-18|2208.84
#2025-07-21|2208.00
#2025-07-22|2223.16
#2025-07-23|2247.92
#2025-07-24|2241.78
#2025-07-25|2248.36
#2025-07-28|2235.77
#2025-07-29|2223.13
#2025-07-30|2224.24
#2025-07-31|2197.04
#2025-08-01|2152.38
#2025-08-04|2169.98
#2025-08-05|2165.37
#2025-08-06|2164.92
#2025-08-07|2144.88
#2025-08-08|2166.87
#2025-08-11|2166.58
#2025-08-12|2205.97
#2025-08-13|2203.33
#2025-08-14|2223.38
#2025-08-15|2193.37
#2025-08-18|2204.23
#2025-08-19|2201.47
#2025-08-20|2210.76
#2025-08-21|2203.97
#2025-08-22|2251.34
#2025-08-25|2245.87
#2025-08-26|2280.10
#2025-08-27|2299.20
#2025-08-28|2301.14
#2025-08-29|2309.13
#2025-09-01|2308.39
#2025-09-02|2294.36
#2025-09-03|2293.62
#2025-09-04|2320.81
#2025-09-05|2277.18
#2025-09-08|2273.08
#2025-09-09|2296.08
#2025-09-10|2301.56
#2025-09-11|2326.05
#2025-09-12|2326.65
#2025-09-15|2332.93
#2025-09-16|2336.48
#2025-09-17|2358.57
#2025-09-18|2375.54
#2025-09-19|2386.48
#2025-09-22|2376.42
#2025-09-23|2373.37
#2025-09-24|2367.08
#2025-09-25|2368.94
#2025-09-26|2383.20
#2025-09-29|2380.59
#2025-09-30|2369.04
#2025-10-01|2339.10
#2025-10-02|2324.91
#2025-10-03|2339.02
#2025-10-06|2335.21
#2025-10-07|2326.58
#2025-10-08|2299.71
#2025-10-09|2302.13
#2025-10-10|2253.39
#2025-10-13|2282.89
#2025-10-14|2312.80
#2025-10-15|2336.51
#2025-10-16|2272.11
#2025-10-17|2277.98
#2025-10-20|2317.44
#2025-10-21|2300.19
#2025-10-22|2285.15
#2025-10-23|2294.84
#2025-10-24|2328.35
#2025-10-27|2347.11
#2025-10-28|2351.24
#2025-10-29|2334.51
#2025-10-30|2346.02
#2025-10-31|2359.77
#2025-11-03|2355.01
#2025-11-04|2349.88
#2025-11-05|2351.62
#2025-11-06|2356.59
#2025-11-07|2364.32
#2025-11-10|2381.83
#2025-11-11|2381.38
#2025-11-12|2408.48
#2025-11-13|2356.10
#2025-11-14|2340.24
#2025-11-17|2308.06
#2025-11-18|2311.28
#2025-11-19|2327.39
#2025-11-20|2297.24
#2025-11-21|2316.82
#2025-11-24|2327.58
#2025-11-25|2360.20
#2025-11-26|2382.89
#2025-11-27|2384.06
#2025-11-28|2409.52
#2025-12-01|2390.55
#2025-12-02|2398.01
#2025-12-03|2438.35
#2025-12-04|2466.74
#2025-12-05|2470.80
#2025-12-08|2472.46
#2025-12-09|2438.78
#2025-12-10|2491.94
#2025-12-11|2530.50
#2025-12-12|2531.56
#2025-12-15|2542.96
#2025-12-16|2521.94
#2025-12-17|2515.40
#2025-12-18|2515.03
#2025-12-19|2543.78
#2025-12-22|2575.13
#2025-12-23|2585.79
#2025-12-24|2604.70
#2025-12-25|2604.70
#2025-12-26|2600.24
#2025-12-29|2577.51
#2025-12-30|2570.71
#2025-12-31|2554.49
#2026-01-01|2554.49
#2026-01-02|2584.93
#2026-01-05|2637.30
#2026-01-06|2634.21
#2026-01-07|2592.48
#2026-01-08|2610.42
#2026-01-09|2603.99
#2026-01-12|2577.21
#2026-01-13|2530.45
#2026-01-14|2495.60
#2026-01-15|2514.45
#2026-01-16|2525.75
#2026-01-19|2525.98
#2026-01-20|2476.03
#2026-01-21|2493.35
#2026-01-22|2507.25
#2026-01-23|2476.44
#2026-01-26|2490.52
#2026-01-27|2499.19
#2026-01-28|2485.96
#2026-01-29|2527.07
#2026-01-30|2519.75