Table Data - Nasdaq Global Insurance Index
| Title | Nasdaq Global Insurance Index |
|---|---|
| Series ID | NASDAQNQG3030 |
| 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 2026-05-22 |
| Last Updated | 2026-05-22 10:47 PM CDT |
| Notes | For more information about this series, see: NQG3030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1122.13 |
| 2001-04-02 | 1124.84 |
| 2001-04-03 | 1092.02 |
| 2001-04-04 | 1098.53 |
| 2001-04-05 | 1119.73 |
| 2001-04-06 | 1106.14 |
| 2001-04-09 | 1113.76 |
| 2001-04-10 | 1110.47 |
| 2001-04-11 | 1104.58 |
| 2001-04-12 | 1112.61 |
| 2001-04-13 | . |
| 2001-04-16 | 1109.21 |
| 2001-04-17 | 1115.19 |
| 2001-04-18 | 1125.95 |
| 2001-04-19 | 1139.68 |
| 2001-04-20 | 1127.75 |
| 2001-04-23 | 1116.73 |
| 2001-04-24 | 1111.82 |
| 2001-04-25 | 1120.33 |
| 2001-04-26 | 1132.47 |
| 2001-04-27 | 1143.08 |
| 2001-04-30 | 1148.07 |
| 2001-05-01 | 1155.00 |
| 2001-05-02 | 1152.18 |
| 2001-05-03 | 1142.70 |
| 2001-05-04 | 1149.52 |
| 2001-05-07 | 1148.52 |
| 2001-05-08 | 1147.71 |
| 2001-05-09 | 1141.81 |
| 2001-05-10 | 1151.08 |
| 2001-05-11 | 1143.74 |
| 2001-05-14 | 1135.83 |
| 2001-05-15 | 1144.26 |
| 2001-05-16 | 1157.36 |
| 2001-05-17 | 1154.04 |
| 2001-05-18 | 1155.35 |
| 2001-05-21 | 1162.83 |
| 2001-05-22 | 1155.40 |
| 2001-05-23 | 1146.08 |
| 2001-05-24 | 1152.29 |
| 2001-05-25 | 1146.44 |
| 2001-05-28 | . |
| 2001-05-29 | 1148.99 |
| 2001-05-30 | 1141.62 |
| 2001-05-31 | 1142.06 |
| 2001-06-01 | 1136.08 |
| 2001-06-04 | 1144.37 |
| 2001-06-05 | 1158.82 |
| 2001-06-06 | 1153.39 |
| 2001-06-07 | 1142.86 |
| 2001-06-08 | 1152.43 |
| 2001-06-11 | 1146.60 |
| 2001-06-12 | 1148.09 |
| 2001-06-13 | 1152.17 |
| 2001-06-14 | 1147.39 |
| 2001-06-15 | 1143.52 |
| 2001-06-18 | 1146.43 |
| 2001-06-19 | 1148.34 |
| 2001-06-20 | 1147.61 |
| 2001-06-21 | 1161.09 |
| 2001-06-22 | 1163.21 |
| 2001-06-25 | 1160.40 |
| 2001-06-26 | 1158.11 |
| 2001-06-27 | 1160.12 |
| 2001-06-28 | 1166.38 |
| 2001-06-29 | 1171.47 |
| 2001-07-02 | 1184.77 |
| 2001-07-03 | 1179.05 |
| 2001-07-04 | . |
| 2001-07-05 | 1168.44 |
| 2001-07-06 | 1157.30 |
| 2001-07-09 | 1164.82 |
| 2001-07-10 | 1157.13 |
| 2001-07-11 | 1149.87 |
| 2001-07-12 | 1149.07 |
| 2001-07-13 | 1150.07 |
| 2001-07-16 | 1151.18 |
| 2001-07-17 | 1147.29 |
| 2001-07-18 | 1149.29 |
| 2001-07-19 | 1142.54 |
| 2001-07-20 | 1130.73 |
| 2001-07-23 | 1127.53 |
| 2001-07-24 | 1126.27 |
| 2001-07-25 | 1123.02 |
| 2001-07-26 | 1127.00 |
| 2001-07-27 | 1131.06 |
| 2001-07-30 | 1137.98 |
| 2001-07-31 | 1152.61 |
| 2001-08-01 | 1157.14 |
| 2001-08-02 | 1149.73 |
| 2001-08-03 | 1147.40 |
| 2001-08-06 | 1145.18 |
| 2001-08-07 | 1151.44 |
| 2001-08-08 | 1146.20 |
| 2001-08-09 | 1148.06 |
| 2001-08-10 | 1149.92 |
| 2001-08-13 | 1154.70 |
| 2001-08-14 | 1159.14 |
| 2001-08-15 | 1165.92 |
| 2001-08-16 | 1162.81 |
| 2001-08-17 | 1147.87 |
| 2001-08-20 | 1147.94 |
| 2001-08-21 | 1146.29 |
| 2001-08-22 | 1145.32 |
| 2001-08-23 | 1141.20 |
| 2001-08-24 | 1149.57 |
| 2001-08-27 | 1143.93 |
| 2001-08-28 | 1136.14 |
| 2001-08-29 | 1139.10 |
| 2001-08-30 | 1128.64 |
| 2001-08-31 | 1121.76 |
| 2001-09-03 | . |
| 2001-09-04 | 1100.32 |
| 2001-09-05 | 1081.89 |
| 2001-09-06 | 1059.86 |
| 2001-09-07 | 1036.91 |
| 2001-09-10 | 1038.37 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 966.28 |
| 2001-09-18 | 960.16 |
| 2001-09-19 | 943.24 |
| 2001-09-20 | 901.98 |
| 2001-09-21 | 874.35 |
| 2001-09-24 | 926.53 |
| 2001-09-25 | 958.24 |
| 2001-09-26 | 975.62 |
| 2001-09-27 | 997.51 |
| 2001-09-28 | 1025.72 |
| 2001-10-01 | 1011.08 |
| 2001-10-02 | 1024.48 |
| 2001-10-03 | 1050.21 |
| 2001-10-04 | 1056.46 |
| 2001-10-05 | 1052.28 |
| 2001-10-08 | 1037.23 |
| 2001-10-09 | 1042.09 |
| 2001-10-10 | 1062.43 |
| 2001-10-11 | 1079.41 |
| 2001-10-12 | 1068.40 |
| 2001-10-15 | 1054.24 |
| 2001-10-16 | 1065.97 |
| 2001-10-17 | 1065.84 |
| 2001-10-18 | 1049.83 |
| 2001-10-19 | 1033.56 |
| 2001-10-22 | 1056.66 |
| 2001-10-23 | 1059.56 |
| 2001-10-24 | 1068.33 |
| 2001-10-25 | 1062.03 |
| 2001-10-26 | 1075.38 |
| 2001-10-29 | 1058.62 |
| 2001-10-30 | 1042.53 |
| 2001-10-31 | 1027.60 |
| 2001-11-01 | 1048.91 |
| 2001-11-02 | 1058.94 |
| 2001-11-05 | 1074.70 |
| 2001-11-06 | 1078.56 |
| 2001-11-07 | 1079.24 |
| 2001-11-08 | 1086.34 |
| 2001-11-09 | 1067.18 |
| 2001-11-12 | 1050.94 |
| 2001-11-13 | 1064.63 |
| 2001-11-14 | 1056.71 |
| 2001-11-15 | 1052.43 |
| 2001-11-16 | 1053.29 |
| 2001-11-19 | 1066.56 |
| 2001-11-20 | 1059.78 |
| 2001-11-21 | 1052.49 |
| 2001-11-22 | . |
| 2001-11-23 | 1061.21 |
| 2001-11-26 | 1060.33 |
| 2001-11-27 | 1058.63 |
| 2001-11-28 | 1054.19 |
| 2001-11-29 | 1066.83 |
| 2001-11-30 | 1069.11 |
| 2001-12-03 | 1057.69 |
| 2001-12-04 | 1060.89 |
| 2001-12-05 | 1075.19 |
| 2001-12-06 | 1079.85 |
| 2001-12-07 | 1077.37 |
| 2001-12-10 | 1056.47 |
| 2001-12-11 | 1054.72 |
| 2001-12-12 | 1051.58 |
| 2001-12-13 | 1038.67 |
| 2001-12-14 | 1040.98 |
| 2001-12-17 | 1058.75 |
| 2001-12-18 | 1052.44 |
| 2001-12-19 | 1051.40 |
| 2001-12-20 | 1049.09 |
| 2001-12-21 | 1045.28 |
| 2001-12-24 | 1038.57 |
| 2001-12-25 | . |
| 2001-12-26 | 1041.28 |
| 2001-12-27 | 1058.00 |
| 2001-12-28 | 1064.03 |
| 2001-12-31 | 1068.06 |
| 2002-01-01 | . |
| 2002-01-02 | 1066.14 |
| 2002-01-03 | 1069.41 |
| 2002-01-04 | 1061.99 |
| 2002-01-07 | 1052.27 |
| 2002-01-08 | 1044.57 |
| 2002-01-09 | 1049.12 |
| 2002-01-10 | 1049.55 |
| 2002-01-11 | 1051.16 |
| 2002-01-14 | 1035.01 |
| 2002-01-15 | 1041.31 |
| 2002-01-16 | 1035.43 |
| 2002-01-17 | 1045.14 |
| 2002-01-18 | 1043.03 |
| 2002-01-21 | . |
| 2002-01-22 | 1040.30 |
| 2002-01-23 | 1037.59 |
| 2002-01-24 | 1043.05 |
| 2002-01-25 | 1039.28 |
| 2002-01-28 | 1032.85 |
| 2002-01-29 | 1014.25 |
| 2002-01-30 | 1004.52 |
| 2002-01-31 | 1017.02 |
| 2002-02-01 | 1007.37 |
| 2002-02-04 | 991.21 |
| 2002-02-05 | 983.33 |
| 2002-02-06 | 974.19 |
| 2002-02-07 | 991.20 |
| 2002-02-08 | 1009.28 |
| 2002-02-11 | 1019.67 |
| 2002-02-12 | 1014.67 |
| 2002-02-13 | 1034.01 |
| 2002-02-14 | 1043.47 |
| 2002-02-15 | 1027.20 |
| 2002-02-18 | . |
| 2002-02-19 | 1003.81 |
| 2002-02-20 | 1005.92 |
| 2002-02-21 | 996.24 |
| 2002-02-22 | 989.05 |
| 2002-02-25 | 1000.44 |
| 2002-02-26 | 1005.05 |
| 2002-02-27 | 1007.22 |
| 2002-02-28 | 1015.59 |
| 2002-03-01 | 1021.74 |
| 2002-03-04 | 1045.05 |
| 2002-03-05 | 1046.93 |
| 2002-03-06 | 1052.36 |
| 2002-03-07 | 1047.11 |
| 2002-03-08 | 1050.28 |
| 2002-03-11 | 1043.59 |
| 2002-03-12 | 1039.78 |
| 2002-03-13 | 1035.26 |
| 2002-03-14 | 1047.36 |
| 2002-03-15 | 1066.33 |
| 2002-03-18 | 1066.68 |
| 2002-03-19 | 1070.86 |
| 2002-03-20 | 1056.65 |
| 2002-03-21 | 1054.31 |
| 2002-03-22 | 1047.52 |
| 2002-03-25 | 1034.15 |
| 2002-03-26 | 1042.30 |
| 2002-03-27 | 1044.12 |
| 2002-03-28 | 1050.67 |
| 2002-03-29 | . |
| 2002-04-01 | 1049.66 |
| 2002-04-02 | 1055.81 |
| 2002-04-03 | 1053.03 |
| 2002-04-04 | 1058.14 |
| 2002-04-05 | 1064.43 |
| 2002-04-08 | 1055.98 |
| 2002-04-09 | 1068.59 |
| 2002-04-10 | 1080.50 |
| 2002-04-11 | 1068.18 |
| 2002-04-12 | 1075.79 |
| 2002-04-15 | 1067.70 |
| 2002-04-16 | 1078.35 |
| 2002-04-17 | 1088.09 |
| 2002-04-18 | 1079.62 |
| 2002-04-19 | 1079.34 |
| 2002-04-22 | 1073.80 |
| 2002-04-23 | 1065.37 |
| 2002-04-24 | 1064.13 |
| 2002-04-25 | 1051.87 |
| 2002-04-26 | 1046.69 |
| 2002-04-29 | 1043.14 |
| 2002-04-30 | 1056.39 |
| 2002-05-01 | 1061.22 |
| 2002-05-02 | 1055.74 |
| 2002-05-03 | 1055.87 |
| 2002-05-06 | 1052.02 |
| 2002-05-07 | 1037.74 |
| 2002-05-08 | 1051.81 |
| 2002-05-09 | 1046.62 |
| 2002-05-10 | 1038.53 |
| 2002-05-13 | 1048.08 |
| 2002-05-14 | 1048.33 |
| 2002-05-15 | 1045.97 |
| 2002-05-16 | 1051.80 |
| 2002-05-17 | 1058.99 |
| 2002-05-20 | 1044.43 |
| 2002-05-21 | 1036.81 |
| 2002-05-22 | 1033.52 |
| 2002-05-23 | 1035.22 |
| 2002-05-24 | 1040.32 |
| 2002-05-27 | . |
| 2002-05-28 | 1039.14 |
| 2002-05-29 | 1037.65 |
| 2002-05-30 | 1029.48 |
| 2002-05-31 | 1030.36 |
| 2002-06-03 | 1016.19 |
| 2002-06-04 | 1004.30 |
| 2002-06-05 | 1005.22 |
| 2002-06-06 | 1001.56 |
| 2002-06-07 | 998.24 |
| 2002-06-10 | 995.76 |
| 2002-06-11 | 985.25 |
| 2002-06-12 | 978.04 |
| 2002-06-13 | 961.81 |
| 2002-06-14 | 954.67 |
| 2002-06-17 | 987.97 |
| 2002-06-18 | 984.62 |
| 2002-06-19 | 976.62 |
| 2002-06-20 | 964.82 |
| 2002-06-21 | 965.45 |
| 2002-06-24 | 953.34 |
| 2002-06-25 | 955.62 |
| 2002-06-26 | 945.40 |
| 2002-06-27 | 956.31 |
| 2002-06-28 | 983.86 |
| 2002-07-01 | 973.73 |
| 2002-07-02 | 940.73 |
| 2002-07-03 | 925.79 |
| 2002-07-04 | . |
| 2002-07-05 | 965.89 |
| 2002-07-08 | 968.98 |
| 2002-07-09 | 955.34 |
| 2002-07-10 | 915.96 |
| 2002-07-11 | 897.67 |
| 2002-07-12 | 896.47 |
| 2002-07-15 | 876.68 |
| 2002-07-16 | 869.51 |
| 2002-07-17 | 876.58 |
| 2002-07-18 | 859.41 |
| 2002-07-19 | 840.24 |
| 2002-07-22 | 797.32 |
| 2002-07-23 | 754.23 |
| 2002-07-24 | 769.54 |
| 2002-07-25 | 785.67 |
| 2002-07-26 | 805.65 |
| 2002-07-29 | 865.00 |
| 2002-07-30 | 865.36 |
| 2002-07-31 | 864.72 |
| 2002-08-01 | 846.32 |
| 2002-08-02 | 829.03 |
| 2002-08-05 | 794.22 |
| 2002-08-06 | 815.99 |
| 2002-08-07 | 819.05 |
| 2002-08-08 | 850.80 |
| 2002-08-09 | 868.44 |
| 2002-08-12 | 857.09 |
| 2002-08-13 | 848.52 |
| 2002-08-14 | 856.13 |
| 2002-08-15 | 873.08 |
| 2002-08-16 | 874.09 |
| 2002-08-19 | 896.62 |
| 2002-08-20 | 885.65 |
| 2002-08-21 | 893.74 |
| 2002-08-22 | 907.46 |
| 2002-08-23 | 891.10 |
| 2002-08-26 | 889.65 |
| 2002-08-27 | 892.54 |
| 2002-08-28 | 864.69 |
| 2002-08-29 | 853.61 |
| 2002-08-30 | 855.56 |
| 2002-09-02 | . |
| 2002-09-03 | 820.89 |
| 2002-09-04 | 822.65 |
| 2002-09-05 | 811.80 |
| 2002-09-06 | 828.11 |
| 2002-09-09 | 829.36 |
| 2002-09-10 | 832.77 |
| 2002-09-11 | 834.93 |
| 2002-09-12 | 812.18 |
| 2002-09-13 | 799.98 |
| 2002-09-16 | 791.44 |
| 2002-09-17 | 776.23 |
| 2002-09-18 | 762.85 |
| 2002-09-19 | 749.59 |
| 2002-09-20 | 743.73 |
| 2002-09-23 | 723.46 |
| 2002-09-24 | 716.09 |
| 2002-09-25 | 727.85 |
| 2002-09-26 | 755.03 |
| 2002-09-27 | 737.36 |
| 2002-09-30 | 725.70 |
| 2002-10-01 | 748.11 |
| 2002-10-02 | 740.80 |
| 2002-10-03 | 728.51 |
| 2002-10-04 | 703.91 |
| 2002-10-07 | 699.18 |
| 2002-10-08 | 708.36 |
| 2002-10-09 | 688.24 |
| 2002-10-10 | 719.52 |
| 2002-10-11 | 764.02 |
| 2002-10-14 | 757.61 |
| 2002-10-15 | 813.14 |
| 2002-10-16 | 798.48 |
| 2002-10-17 | 823.31 |
| 2002-10-18 | 820.39 |
| 2002-10-21 | 828.26 |
| 2002-10-22 | 820.02 |
| 2002-10-23 | 802.00 |
| 2002-10-24 | 809.08 |
| 2002-10-25 | 812.99 |
| 2002-10-28 | 818.43 |
| 2002-10-29 | 798.74 |
| 2002-10-30 | 802.51 |
| 2002-10-31 | 805.85 |
| 2002-11-01 | 801.80 |
| 2002-11-04 | 823.49 |
| 2002-11-05 | 835.29 |
| 2002-11-06 | 837.63 |
| 2002-11-07 | 814.22 |
| 2002-11-08 | 812.98 |
| 2002-11-11 | 799.59 |
| 2002-11-12 | 799.44 |
| 2002-11-13 | 792.64 |
| 2002-11-14 | 814.81 |
| 2002-11-15 | 826.87 |
| 2002-11-18 | 826.80 |
| 2002-11-19 | 826.78 |
| 2002-11-20 | 829.23 |
| 2002-11-21 | 843.89 |
| 2002-11-22 | 850.33 |
| 2002-11-25 | 844.56 |
| 2002-11-26 | 821.36 |
| 2002-11-27 | 841.16 |
| 2002-11-28 | . |
| 2002-11-29 | 850.35 |
| 2002-12-02 | 850.17 |
| 2002-12-03 | 834.06 |
| 2002-12-04 | 829.89 |
| 2002-12-05 | 816.87 |
| 2002-12-06 | 816.33 |
| 2002-12-09 | 797.44 |
| 2002-12-10 | 811.57 |
| 2002-12-11 | 821.93 |
| 2002-12-12 | 812.38 |
| 2002-12-13 | 801.62 |
| 2002-12-16 | 821.23 |
| 2002-12-17 | 815.11 |
| 2002-12-18 | 801.11 |
| 2002-12-19 | 786.51 |
| 2002-12-20 | 794.67 |
| 2002-12-23 | 797.69 |
| 2002-12-24 | 798.43 |
| 2002-12-25 | . |
| 2002-12-26 | 798.66 |
| 2002-12-27 | 778.48 |
| 2002-12-30 | 786.10 |
| 2002-12-31 | 788.01 |
| 2003-01-01 | . |
| 2003-01-02 | 810.25 |
| 2003-01-03 | 816.78 |
| 2003-01-06 | 827.33 |
| 2003-01-07 | 815.77 |
| 2003-01-08 | 803.69 |
| 2003-01-09 | 821.97 |
| 2003-01-10 | 824.42 |
| 2003-01-13 | 828.18 |
| 2003-01-14 | 834.33 |
| 2003-01-15 | 824.23 |
| 2003-01-16 | 818.41 |
| 2003-01-17 | 806.42 |
| 2003-01-20 | . |
| 2003-01-21 | 789.34 |
| 2003-01-22 | 777.27 |
| 2003-01-23 | 783.65 |
| 2003-01-24 | 762.77 |
| 2003-01-27 | 742.64 |
| 2003-01-28 | 745.47 |
| 2003-01-29 | 746.33 |
| 2003-01-30 | 741.09 |
| 2003-01-31 | 746.48 |
| 2003-02-03 | 759.70 |
| 2003-02-04 | 733.11 |
| 2003-02-05 | 737.07 |
| 2003-02-06 | 715.21 |
| 2003-02-07 | 704.66 |
| 2003-02-10 | 698.23 |
| 2003-02-11 | 705.15 |
| 2003-02-12 | 693.66 |
| 2003-02-13 | 699.01 |
| 2003-02-14 | 715.22 |
| 2003-02-17 | . |
| 2003-02-18 | 733.11 |
| 2003-02-19 | 723.47 |
| 2003-02-20 | 716.42 |
| 2003-02-21 | 723.84 |
| 2003-02-24 | 712.35 |
| 2003-02-25 | 699.12 |
| 2003-02-26 | 687.20 |
| 2003-02-27 | 699.73 |
| 2003-02-28 | 703.05 |
| 2003-03-03 | 703.77 |
| 2003-03-04 | 691.67 |
| 2003-03-05 | 694.04 |
| 2003-03-06 | 680.12 |
| 2003-03-07 | 676.80 |
| 2003-03-10 | 653.92 |
| 2003-03-11 | 649.60 |
| 2003-03-12 | 636.14 |
| 2003-03-13 | 666.33 |
| 2003-03-14 | 686.84 |
| 2003-03-17 | 712.13 |
| 2003-03-18 | 706.12 |
| 2003-03-19 | 713.25 |
| 2003-03-20 | 708.88 |
| 2003-03-21 | 730.38 |
| 2003-03-24 | 703.83 |
| 2003-03-25 | 709.57 |
| 2003-03-26 | 703.27 |
| 2003-03-27 | 696.87 |
| 2003-03-28 | 693.04 |
| 2003-03-31 | 677.04 |
| 2003-04-01 | 689.52 |
| 2003-04-02 | 714.64 |
| 2003-04-03 | 714.03 |
| 2003-04-04 | 721.28 |
| 2003-04-07 | 736.90 |
| 2003-04-08 | 734.36 |
| 2003-04-09 | 729.43 |
| 2003-04-10 | 730.00 |
| 2003-04-11 | 731.95 |
| 2003-04-14 | 746.50 |
| 2003-04-15 | 762.37 |
| 2003-04-16 | 758.60 |
| 2003-04-17 | 765.99 |
| 2003-04-18 | . |
| 2003-04-21 | 766.83 |
| 2003-04-22 | 789.76 |
| 2003-04-23 | 801.99 |
| 2003-04-24 | 779.28 |
| 2003-04-25 | 768.41 |
| 2003-04-28 | 787.33 |
| 2003-04-29 | 786.19 |
| 2003-04-30 | 795.59 |
| 2003-05-01 | 797.86 |
| 2003-05-02 | 801.01 |
| 2003-05-05 | 808.03 |
| 2003-05-06 | 818.74 |
| 2003-05-07 | 812.71 |
| 2003-05-08 | 796.52 |
| 2003-05-09 | 802.48 |
| 2003-05-12 | 812.14 |
| 2003-05-13 | 808.33 |
| 2003-05-14 | 811.04 |
| 2003-05-15 | 815.01 |
| 2003-05-16 | 822.78 |
| 2003-05-19 | 800.56 |
| 2003-05-20 | 796.10 |
| 2003-05-21 | 789.47 |
| 2003-05-22 | 799.63 |
| 2003-05-23 | 795.58 |
| 2003-05-26 | . |
| 2003-05-27 | 806.09 |
| 2003-05-28 | 811.36 |
| 2003-05-29 | 813.62 |
| 2003-05-30 | 826.55 |
| 2003-06-02 | 838.46 |
| 2003-06-03 | 830.45 |
| 2003-06-04 | 838.10 |
| 2003-06-05 | 840.27 |
| 2003-06-06 | 842.24 |
| 2003-06-09 | 830.38 |
| 2003-06-10 | 835.57 |
| 2003-06-11 | 850.87 |
| 2003-06-12 | 857.10 |
| 2003-06-13 | 851.53 |
| 2003-06-16 | 870.73 |
| 2003-06-17 | 873.77 |
| 2003-06-18 | 871.31 |
| 2003-06-19 | 850.48 |
| 2003-06-20 | 850.13 |
| 2003-06-23 | 835.69 |
| 2003-06-24 | 839.50 |
| 2003-06-25 | 834.75 |
| 2003-06-26 | 832.24 |
| 2003-06-27 | 829.07 |
| 2003-06-30 | 821.20 |
| 2003-07-01 | 821.42 |
| 2003-07-02 | 837.37 |
| 2003-07-03 | 836.34 |
| 2003-07-04 | . |
| 2003-07-07 | 849.11 |
| 2003-07-08 | 850.55 |
| 2003-07-09 | 847.12 |
| 2003-07-10 | 833.52 |
| 2003-07-11 | 844.76 |
| 2003-07-14 | 860.93 |
| 2003-07-15 | 861.88 |
| 2003-07-16 | 861.54 |
| 2003-07-17 | 851.55 |
| 2003-07-18 | 858.29 |
| 2003-07-21 | 852.78 |
| 2003-07-22 | 853.51 |
| 2003-07-23 | 851.13 |
| 2003-07-24 | 864.99 |
| 2003-07-25 | 876.95 |
| 2003-07-28 | 883.49 |
| 2003-07-29 | 878.44 |
| 2003-07-30 | 877.83 |
| 2003-07-31 | 885.38 |
| 2003-08-01 | 874.86 |
| 2003-08-04 | 869.27 |
| 2003-08-05 | 869.68 |
| 2003-08-06 | 864.30 |
| 2003-08-07 | 862.59 |
| 2003-08-08 | 865.04 |
| 2003-08-11 | 869.15 |
| 2003-08-12 | 877.89 |
| 2003-08-13 | 874.17 |
| 2003-08-14 | 882.61 |
| 2003-08-15 | 882.95 |
| 2003-08-18 | 887.21 |
| 2003-08-19 | 890.47 |
| 2003-08-20 | 886.08 |
| 2003-08-21 | 882.07 |
| 2003-08-22 | 873.94 |
| 2003-08-25 | 870.55 |
| 2003-08-26 | 868.85 |
| 2003-08-27 | 865.91 |
| 2003-08-28 | 865.53 |
| 2003-08-29 | 867.64 |
| 2003-09-01 | . |
| 2003-09-02 | 878.19 |
| 2003-09-03 | 889.81 |
| 2003-09-04 | 890.20 |
| 2003-09-05 | 887.57 |
| 2003-09-08 | 896.94 |
| 2003-09-09 | 894.47 |
| 2003-09-10 | 888.37 |
| 2003-09-11 | 885.98 |
| 2003-09-12 | 883.66 |
| 2003-09-15 | 878.01 |
| 2003-09-16 | 887.23 |
| 2003-09-17 | 889.32 |
| 2003-09-18 | 901.00 |
| 2003-09-19 | 899.37 |
| 2003-09-22 | 890.36 |
| 2003-09-23 | 889.73 |
| 2003-09-24 | 877.06 |
| 2003-09-25 | 870.26 |
| 2003-09-26 | 861.38 |
| 2003-09-29 | 866.45 |
| 2003-09-30 | 860.66 |
| 2003-10-01 | 879.08 |
| 2003-10-02 | 884.54 |
| 2003-10-03 | 896.08 |
| 2003-10-06 | 895.62 |
| 2003-10-07 | 895.68 |
| 2003-10-08 | 895.43 |
| 2003-10-09 | 901.38 |
| 2003-10-10 | 898.73 |
| 2003-10-13 | 909.95 |
| 2003-10-14 | 916.61 |
| 2003-10-15 | 918.64 |
| 2003-10-16 | 922.51 |
| 2003-10-17 | 912.21 |
| 2003-10-20 | 914.92 |
| 2003-10-21 | 916.80 |
| 2003-10-22 | 904.67 |
| 2003-10-23 | 901.08 |
| 2003-10-24 | 899.72 |
| 2003-10-27 | 903.86 |
| 2003-10-28 | 910.36 |
| 2003-10-29 | 918.38 |
| 2003-10-30 | 921.54 |
| 2003-10-31 | 921.38 |
| 2003-11-03 | 933.88 |
| 2003-11-04 | 932.51 |
| 2003-11-05 | 923.22 |
| 2003-11-06 | 921.25 |
| 2003-11-07 | 922.00 |
| 2003-11-10 | 924.46 |
| 2003-11-11 | 922.30 |
| 2003-11-12 | 929.79 |
| 2003-11-13 | 932.35 |
| 2003-11-14 | 932.34 |
| 2003-11-17 | 921.45 |
| 2003-11-18 | 917.62 |
| 2003-11-19 | 915.90 |
| 2003-11-20 | 908.70 |
| 2003-11-21 | 910.61 |
| 2003-11-24 | 919.61 |
| 2003-11-25 | 920.30 |
| 2003-11-26 | 930.03 |
| 2003-11-27 | . |
| 2003-11-28 | 929.41 |
| 2003-12-01 | 942.99 |
| 2003-12-02 | 943.49 |
| 2003-12-03 | 946.52 |
| 2003-12-04 | 947.51 |
| 2003-12-05 | 945.66 |
| 2003-12-08 | 947.15 |
| 2003-12-09 | 946.38 |
| 2003-12-10 | 941.68 |
| 2003-12-11 | 947.18 |
| 2003-12-12 | 955.45 |
| 2003-12-15 | 956.20 |
| 2003-12-16 | 959.92 |
| 2003-12-17 | 957.76 |
| 2003-12-18 | 966.79 |
| 2003-12-19 | 970.45 |
| 2003-12-22 | 969.83 |
| 2003-12-23 | 972.74 |
| 2003-12-24 | 975.63 |
| 2003-12-25 | . |
| 2003-12-26 | 976.25 |
| 2003-12-29 | 988.40 |
| 2003-12-30 | 994.63 |
| 2003-12-31 | 998.23 |
| 2004-01-01 | . |
| 2004-01-02 | 1003.89 |
| 2004-01-05 | 1013.57 |
| 2004-01-06 | 1014.14 |
| 2004-01-07 | 1012.99 |
| 2004-01-08 | 1016.01 |
| 2004-01-09 | 1020.68 |
| 2004-01-12 | 1022.02 |
| 2004-01-13 | 1021.88 |
| 2004-01-14 | 1031.15 |
| 2004-01-15 | 1035.26 |
| 2004-01-16 | 1038.23 |
| 2004-01-19 | . |
| 2004-01-20 | 1042.77 |
| 2004-01-21 | 1052.78 |
| 2004-01-22 | 1057.13 |
| 2004-01-23 | 1056.91 |
| 2004-01-26 | 1053.50 |
| 2004-01-27 | 1052.64 |
| 2004-01-28 | 1049.17 |
| 2004-01-29 | 1036.00 |
| 2004-01-30 | 1039.02 |
| 2004-02-02 | 1048.25 |
| 2004-02-03 | 1049.97 |
| 2004-02-04 | 1041.49 |
| 2004-02-05 | 1048.14 |
| 2004-02-06 | 1062.12 |
| 2004-02-09 | 1068.07 |
| 2004-02-10 | 1074.07 |
| 2004-02-11 | 1079.14 |
| 2004-02-12 | 1084.19 |
| 2004-02-13 | 1078.17 |
| 2004-02-16 | . |
| 2004-02-17 | 1091.48 |
| 2004-02-18 | 1089.57 |
| 2004-02-19 | 1087.33 |
| 2004-02-20 | 1079.95 |
| 2004-02-23 | 1080.24 |
| 2004-02-24 | 1075.35 |
| 2004-02-25 | 1074.04 |
| 2004-02-26 | 1070.23 |
| 2004-02-27 | 1071.22 |
| 2004-03-01 | 1076.51 |
| 2004-03-02 | 1074.04 |
| 2004-03-03 | 1069.56 |
| 2004-03-04 | 1076.33 |
| 2004-03-05 | 1083.96 |
| 2004-03-08 | 1081.15 |
| 2004-03-09 | 1074.94 |
| 2004-03-10 | 1055.04 |
| 2004-03-11 | 1032.03 |
| 2004-03-12 | 1037.08 |
| 2004-03-15 | 1017.35 |
| 2004-03-16 | 1028.44 |
| 2004-03-17 | 1039.91 |
| 2004-03-18 | 1040.26 |
| 2004-03-19 | 1033.04 |
| 2004-03-22 | 1020.82 |
| 2004-03-23 | 1018.15 |
| 2004-03-24 | 1007.95 |
| 2004-03-25 | 1025.08 |
| 2004-03-26 | 1024.78 |
| 2004-03-29 | 1037.67 |
| 2004-03-30 | 1038.72 |
| 2004-03-31 | 1038.68 |
| 2004-04-01 | 1057.47 |
| 2004-04-02 | 1068.64 |
| 2004-04-05 | 1077.09 |
| 2004-04-06 | 1073.41 |
| 2004-04-07 | 1072.59 |
| 2004-04-08 | 1073.16 |
| 2004-04-09 | . |
| 2004-04-12 | 1076.83 |
| 2004-04-13 | 1064.16 |
| 2004-04-14 | 1053.92 |
| 2004-04-15 | 1048.74 |
| 2004-04-16 | 1058.63 |
| 2004-04-19 | 1055.91 |
| 2004-04-20 | 1046.37 |
| 2004-04-21 | 1040.79 |
| 2004-04-22 | 1049.47 |
| 2004-04-23 | 1049.53 |
| 2004-04-26 | 1045.86 |
| 2004-04-27 | 1046.35 |
| 2004-04-28 | 1033.85 |
| 2004-04-29 | 1028.79 |
| 2004-04-30 | 1024.71 |
| 2004-05-03 | 1025.69 |
| 2004-05-04 | 1028.37 |
| 2004-05-05 | 1033.05 |
| 2004-05-06 | 1018.92 |
| 2004-05-07 | 1001.53 |
| 2004-05-10 | 976.61 |
| 2004-05-11 | 984.92 |
| 2004-05-12 | 982.22 |
| 2004-05-13 | 983.56 |
| 2004-05-14 | 980.23 |
| 2004-05-17 | 969.18 |
| 2004-05-18 | 976.87 |
| 2004-05-19 | 988.54 |
| 2004-05-20 | 987.26 |
| 2004-05-21 | 991.40 |
| 2004-05-24 | 990.65 |
| 2004-05-25 | 999.74 |
| 2004-05-26 | 1005.34 |
| 2004-05-27 | 1019.00 |
| 2004-05-28 | 1019.47 |
| 2004-05-31 | . |
| 2004-06-01 | 1016.91 |
| 2004-06-02 | 1024.52 |
| 2004-06-03 | 1019.38 |
| 2004-06-04 | 1028.26 |
| 2004-06-07 | 1043.75 |
| 2004-06-08 | 1042.71 |
| 2004-06-09 | 1030.17 |
| 2004-06-10 | 1033.35 |
| 2004-06-11 | . |
| 2004-06-14 | 1021.81 |
| 2004-06-15 | 1024.86 |
| 2004-06-16 | 1025.06 |
| 2004-06-17 | 1027.73 |
| 2004-06-18 | 1028.98 |
| 2004-06-21 | 1026.43 |
| 2004-06-22 | 1026.82 |
| 2004-06-23 | 1027.86 |
| 2004-06-24 | 1034.64 |
| 2004-06-25 | 1033.89 |
| 2004-06-28 | 1039.50 |
| 2004-06-29 | 1038.00 |
| 2004-06-30 | 1042.23 |
| 2004-07-01 | 1040.54 |
| 2004-07-02 | 1043.21 |
| 2004-07-05 | . |
| 2004-07-06 | 1031.71 |
| 2004-07-07 | 1030.96 |
| 2004-07-08 | 1027.87 |
| 2004-07-09 | 1028.88 |
| 2004-07-12 | 1031.43 |
| 2004-07-13 | 1029.50 |
| 2004-07-14 | 1027.49 |
| 2004-07-15 | 1016.98 |
| 2004-07-16 | 1016.97 |
| 2004-07-19 | 1016.18 |
| 2004-07-20 | 1009.01 |
| 2004-07-21 | 1003.11 |
| 2004-07-22 | 993.35 |
| 2004-07-23 | 985.58 |
| 2004-07-26 | 985.46 |
| 2004-07-27 | 993.39 |
| 2004-07-28 | 996.20 |
| 2004-07-29 | 1004.19 |
| 2004-07-30 | 1004.44 |
| 2004-08-02 | 1000.31 |
| 2004-08-03 | 1002.01 |
| 2004-08-04 | 996.04 |
| 2004-08-05 | 987.34 |
| 2004-08-06 | 978.03 |
| 2004-08-09 | 970.64 |
| 2004-08-10 | 982.45 |
| 2004-08-11 | 974.05 |
| 2004-08-12 | 965.40 |
| 2004-08-13 | 966.13 |
| 2004-08-16 | 976.97 |
| 2004-08-17 | 981.93 |
| 2004-08-18 | 988.97 |
| 2004-08-19 | 992.36 |
| 2004-08-20 | 994.52 |
| 2004-08-23 | 991.31 |
| 2004-08-24 | 989.90 |
| 2004-08-25 | 997.69 |
| 2004-08-26 | 999.02 |
| 2004-08-27 | 1000.61 |
| 2004-08-30 | 997.66 |
| 2004-08-31 | 999.92 |
| 2004-09-01 | 997.58 |
| 2004-09-02 | 1006.42 |
| 2004-09-03 | 1008.19 |
| 2004-09-06 | . |
| 2004-09-07 | 1020.62 |
| 2004-09-08 | 1018.69 |
| 2004-09-09 | 1012.69 |
| 2004-09-10 | 1017.78 |
| 2004-09-13 | 1023.11 |
| 2004-09-14 | 1025.33 |
| 2004-09-15 | 1019.40 |
| 2004-09-16 | 1024.31 |
| 2004-09-17 | 1029.11 |
| 2004-09-20 | 1023.91 |
| 2004-09-21 | 1029.80 |
| 2004-09-22 | 1018.50 |
| 2004-09-23 | 1014.35 |
| 2004-09-24 | 1011.76 |
| 2004-09-27 | 1002.22 |
| 2004-09-28 | 1005.20 |
| 2004-09-29 | 1008.92 |
| 2004-09-30 | 1014.46 |
| 2004-10-01 | 1026.49 |
| 2004-10-04 | 1030.52 |
| 2004-10-05 | 1027.13 |
| 2004-10-06 | 1030.01 |
| 2004-10-07 | 1026.77 |
| 2004-10-08 | 1026.43 |
| 2004-10-11 | 1026.96 |
| 2004-10-12 | 1019.76 |
| 2004-10-13 | 1018.73 |
| 2004-10-14 | 987.12 |
| 2004-10-15 | 974.18 |
| 2004-10-18 | 974.99 |
| 2004-10-19 | 960.09 |
| 2004-10-20 | 959.39 |
| 2004-10-21 | 958.07 |
| 2004-10-22 | 956.03 |
| 2004-10-25 | 957.26 |
| 2004-10-26 | 985.88 |
| 2004-10-27 | 993.29 |
| 2004-10-28 | 1002.06 |
| 2004-10-29 | 1001.12 |
| 2004-11-01 | 1006.65 |
| 2004-11-02 | 1011.91 |
| 2004-11-03 | 1017.48 |
| 2004-11-04 | 1028.10 |
| 2004-11-05 | 1030.66 |
| 2004-11-08 | 1033.48 |
| 2004-11-09 | 1032.33 |
| 2004-11-10 | 1036.25 |
| 2004-11-11 | 1043.90 |
| 2004-11-12 | 1044.34 |
| 2004-11-15 | 1051.84 |
| 2004-11-16 | 1050.30 |
| 2004-11-17 | 1058.67 |
| 2004-11-18 | 1053.92 |
| 2004-11-19 | 1050.98 |
| 2004-11-22 | 1054.44 |
| 2004-11-23 | 1059.07 |
| 2004-11-24 | 1063.18 |
| 2004-11-25 | . |
| 2004-11-26 | 1067.51 |
| 2004-11-29 | 1067.42 |
| 2004-11-30 | 1063.37 |
| 2004-12-01 | 1078.70 |
| 2004-12-02 | 1088.16 |
| 2004-12-03 | 1092.92 |
| 2004-12-06 | 1090.89 |
| 2004-12-07 | 1088.60 |
| 2004-12-08 | 1083.88 |
| 2004-12-09 | 1081.54 |
| 2004-12-10 | 1080.35 |
| 2004-12-13 | 1091.00 |
| 2004-12-14 | 1094.21 |
| 2004-12-15 | 1101.11 |
| 2004-12-16 | 1097.25 |
| 2004-12-17 | 1093.40 |
| 2004-12-20 | 1099.62 |
| 2004-12-21 | 1101.98 |
| 2004-12-22 | 1111.31 |
| 2004-12-23 | 1116.88 |
| 2004-12-24 | . |
| 2004-12-27 | 1116.34 |
| 2004-12-28 | 1120.50 |
| 2004-12-29 | 1119.37 |
| 2004-12-30 | 1121.54 |
| 2004-12-31 | 1120.98 |
| 2005-01-03 | 1116.38 |
| 2005-01-04 | 1109.13 |
| 2005-01-05 | 1104.37 |
| 2005-01-06 | 1106.34 |
| 2005-01-07 | 1102.76 |
| 2005-01-10 | 1108.30 |
| 2005-01-11 | 1101.84 |
| 2005-01-12 | 1101.43 |
| 2005-01-13 | 1095.24 |
| 2005-01-14 | 1094.12 |
| 2005-01-17 | . |
| 2005-01-18 | 1103.24 |
| 2005-01-19 | 1098.68 |
| 2005-01-20 | 1087.69 |
| 2005-01-21 | 1086.56 |
| 2005-01-24 | 1088.58 |
| 2005-01-25 | 1089.89 |
| 2005-01-26 | 1096.36 |
| 2005-01-27 | 1090.94 |
#2005-01-28|1085.42
#2005-01-31|1096.72
#2005-02-01|1102.83
#2005-02-02|1106.39
#2005-02-03|1101.97
#2005-02-04|1112.93
#2005-02-07|1114.51
#2005-02-08|1112.19
#2005-02-09|1113.44
#2005-02-10|1125.40
#2005-02-11|1137.63
#2005-02-14|1139.60
#2005-02-15|1142.76
#2005-02-16|1135.24
#2005-02-17|1135.90
#2005-02-18|1134.12
#2005-02-21| .
#2005-02-22|1129.07
#2005-02-23|1129.14
#2005-02-24|1131.13
#2005-02-25|1142.14
#2005-02-28|1141.64
#2005-03-01|1145.63
#2005-03-02|1137.73
#2005-03-03|1137.03
#2005-03-04|1148.81
#2005-03-07|1151.33
#2005-03-08|1154.78
#2005-03-09|1149.45
#2005-03-10|1151.82
#2005-03-11|1149.95
#2005-03-14|1149.68
#2005-03-15|1144.53
#2005-03-16|1135.63
#2005-03-17|1128.65
#2005-03-18|1121.08
#2005-03-21|1110.05
#2005-03-22|1101.57
#2005-03-23|1093.71
#2005-03-24|1091.80
#2005-03-25| .
#2005-03-28|1093.99
#2005-03-29|1096.07
#2005-03-30|1096.69
#2005-03-31|1093.63
#2005-04-01|1077.05
#2005-04-04|1076.17
#2005-04-05|1079.94
#2005-04-06|1083.52
#2005-04-07|1085.50
#2005-04-08|1079.72
#2005-04-11|1084.05
#2005-04-12|1085.64
#2005-04-13|1079.23
#2005-04-14|1069.24
#2005-04-15|1057.10
#2005-04-18|1049.23
#2005-04-19|1053.98
#2005-04-20|1044.47
#2005-04-21|1052.15
#2005-04-22|1049.95
#2005-04-25|1052.62
#2005-04-26|1046.16
#2005-04-27|1046.12
#2005-04-28|1038.16
#2005-04-29|1049.00
#2005-05-02|1056.61
#2005-05-03|1059.56
#2005-05-04|1079.37
#2005-05-05|1078.37
#2005-05-06|1078.09
#2005-05-09|1077.16
#2005-05-10|1064.32
#2005-05-11|1061.92
#2005-05-12|1056.44
#2005-05-13|1047.81
#2005-05-16|1053.10
#2005-05-17|1056.33
#2005-05-18|1063.04
#2005-05-19|1067.27
#2005-05-20|1065.26
#2005-05-23|1067.97
#2005-05-24|1070.35
#2005-05-25|1067.81
#2005-05-26|1076.46
#2005-05-27|1081.03
#2005-05-30| .
#2005-05-31|1075.47
#2005-06-01|1079.18
#2005-06-02|1079.19
#2005-06-03|1072.13
#2005-06-06|1074.00
#2005-06-07|1079.76
#2005-06-08|1081.06
#2005-06-09|1080.78
#2005-06-10|1078.75
#2005-06-13|1077.04
#2005-06-14|1079.60
#2005-06-15|1083.92
#2005-06-16|1086.80
#2005-06-17|1093.19
#2005-06-20|1089.15
#2005-06-21|1095.50
#2005-06-22|1097.67
#2005-06-23|1090.12
#2005-06-24|1085.57
#2005-06-27|1087.61
#2005-06-28|1090.71
#2005-06-29|1098.93
#2005-06-30|1096.07
#2005-07-01|1096.88
#2005-07-04| .
#2005-07-05|1101.14
#2005-07-06|1103.60
#2005-07-07|1096.95
#2005-07-08|1106.30
#2005-07-11|1119.51
#2005-07-12|1122.70
#2005-07-13|1120.21
#2005-07-14|1123.68
#2005-07-15|1124.50
#2005-07-18|1122.28
#2005-07-19|1128.33
#2005-07-20|1129.24
#2005-07-21|1132.28
#2005-07-22|1132.70
#2005-07-25|1129.06
#2005-07-26|1128.91
#2005-07-27|1139.49
#2005-07-28|1146.34
#2005-07-29|1145.17
#2005-08-01|1147.87
#2005-08-02|1155.67
#2005-08-03|1159.92
#2005-08-04|1154.53
#2005-08-05|1139.44
#2005-08-08|1139.58
#2005-08-09|1143.61
#2005-08-10|1156.33
#2005-08-11|1162.16
#2005-08-12|1157.26
#2005-08-15|1156.62
#2005-08-16|1150.02
#2005-08-17|1147.11
#2005-08-18|1138.91
#2005-08-19|1142.45
#2005-08-22|1148.04
#2005-08-23|1142.71
#2005-08-24|1139.24
#2005-08-25|1138.04
#2005-08-26|1132.53
#2005-08-29|1129.04
#2005-08-30|1123.72
#2005-08-31|1130.24
#2005-09-01|1138.32
#2005-09-02|1137.18
#2005-09-05| .
#2005-09-06|1149.16
#2005-09-07|1153.16
#2005-09-08|1147.98
#2005-09-09|1156.71
#2005-09-12|1151.72
#2005-09-13|1148.15
#2005-09-14|1146.12
#2005-09-15|1147.07
#2005-09-16|1154.91
#2005-09-19|1147.44
#2005-09-20|1149.79
#2005-09-21|1135.14
#2005-09-22|1125.99
#2005-09-23|1135.08
#2005-09-26|1144.51
#2005-09-27|1143.86
#2005-09-28|1150.85
#2005-09-29|1159.97
#2005-09-30|1164.97
#2005-10-03|1157.52
#2005-10-04|1157.99
#2005-10-05|1148.41
#2005-10-06|1148.17
#2005-10-07|1145.07
#2005-10-10|1144.34
#2005-10-11|1141.55
#2005-10-12|1139.24
#2005-10-13|1134.96
#2005-10-14|1146.93
#2005-10-17|1147.61
#2005-10-18|1139.85
#2005-10-19|1145.08
#2005-10-20|1139.41
#2005-10-21|1143.51
#2005-10-24|1156.20
#2005-10-25|1158.41
#2005-10-26|1160.85
#2005-10-27|1159.74
#2005-10-28|1161.42
#2005-10-31|1174.97
#2005-11-01|1183.20
#2005-11-02|1197.18
#2005-11-03|1202.94
#2005-11-04|1199.05
#2005-11-07|1206.90
#2005-11-08|1203.41
#2005-11-09|1203.20
#2005-11-10|1216.30
#2005-11-11|1221.65
#2005-11-14|1221.84
#2005-11-15|1214.35
#2005-11-16|1210.01
#2005-11-17|1226.90
#2005-11-18|1232.11
#2005-11-21|1233.43
#2005-11-22|1233.74
#2005-11-23|1245.33
#2005-11-24| .
#2005-11-25|1241.29
#2005-11-28|1242.80
#2005-11-29|1246.97
#2005-11-30|1240.91
#2005-12-01|1254.50
#2005-12-02|1261.77
#2005-12-05|1257.18
#2005-12-06|1258.28
#2005-12-07|1248.60
#2005-12-08|1248.17
#2005-12-09|1250.71
#2005-12-12|1256.93
#2005-12-13|1257.84
#2005-12-14|1260.79
#2005-12-15|1253.12
#2005-12-16|1259.24
#2005-12-19|1255.95
#2005-12-20|1257.01
#2005-12-21|1263.50
#2005-12-22|1268.64
#2005-12-23|1270.09
#2005-12-26| .
#2005-12-27|1266.38
#2005-12-28|1270.53
#2005-12-29|1271.33
#2005-12-30|1260.23
#2006-01-02| .
#2006-01-03|1284.51
#2006-01-04|1301.93
#2006-01-05|1298.95
#2006-01-06|1308.75
#2006-01-09|1304.67
#2006-01-10|1298.47
#2006-01-11|1305.05
#2006-01-12|1301.34
#2006-01-13|1298.17
#2006-01-16| .
#2006-01-17|1283.23
#2006-01-18|1270.23
#2006-01-19|1275.98
#2006-01-20|1259.27
#2006-01-23|1267.15
#2006-01-24|1264.66
#2006-01-25|1269.94
#2006-01-26|1286.69
#2006-01-27|1290.93
#2006-01-30|1288.01
#2006-01-31|1283.93
#2006-02-01|1287.50
#2006-02-02|1276.83
#2006-02-03|1269.67
#2006-02-06|1273.21
#2006-02-07|1270.11
#2006-02-08|1268.08
#2006-02-09|1275.91
#2006-02-10|1281.07
#2006-02-13|1281.91
#2006-02-14|1290.27
#2006-02-15|1291.74
#2006-02-16|1298.06
#2006-02-17|1298.55
#2006-02-20| .
#2006-02-21|1296.66
#2006-02-22|1308.64
#2006-02-23|1306.91
#2006-02-24|1306.43
#2006-02-27|1315.71
#2006-02-28|1306.78
#2006-03-01|1309.01
#2006-03-02|1304.14
#2006-03-03|1297.63
#2006-03-06|1302.69
#2006-03-07|1294.62
#2006-03-08|1287.75
#2006-03-09|1289.33
#2006-03-10|1295.39
#2006-03-13|1307.66
#2006-03-14|1318.96
#2006-03-15|1324.01
#2006-03-16|1330.38
#2006-03-17|1336.07
#2006-03-20|1343.52
#2006-03-21|1333.81
#2006-03-22|1333.63
#2006-03-23|1324.01
#2006-03-24|1323.99
#2006-03-27|1320.91
#2006-03-28|1313.28
#2006-03-29|1316.57
#2006-03-30|1327.64
#2006-03-31|1320.42
#2006-04-03|1325.62
#2006-04-04|1332.36
#2006-04-05|1335.90
#2006-04-06|1332.80
#2006-04-07|1317.63
#2006-04-10|1315.40
#2006-04-11|1302.52
#2006-04-12|1300.72
#2006-04-13|1299.50
#2006-04-14| .
#2006-04-17|1306.45
#2006-04-18|1315.90
#2006-04-19|1332.13
#2006-04-20|1331.53
#2006-04-21|1335.14
#2006-04-24|1329.79
#2006-04-25|1330.06
#2006-04-26|1341.11
#2006-04-27|1348.36
#2006-04-28|1350.70
#2006-05-01|1348.23
#2006-05-02|1360.00
#2006-05-03|1352.22
#2006-05-04|1354.37
#2006-05-05|1371.16
#2006-05-08|1377.98
#2006-05-09|1380.39
#2006-05-10|1379.96
#2006-05-11|1367.07
#2006-05-12|1348.11
#2006-05-15|1344.04
#2006-05-16|1346.19
#2006-05-17|1315.50
#2006-05-18|1306.83
#2006-05-19|1304.76
#2006-05-22|1290.00
#2006-05-23|1299.70
#2006-05-24|1289.25
#2006-05-25|1299.74
#2006-05-26|1307.62
#2006-05-29| .
#2006-05-30|1291.97
#2006-05-31|1301.03
#2006-06-01|1305.61
#2006-06-02|1311.09
#2006-06-05|1297.81
#2006-06-06|1279.21
#2006-06-07|1277.62
#2006-06-08|1258.18
#2006-06-09|1269.60
#2006-06-12|1254.08
#2006-06-13|1229.66
#2006-06-14|1229.85
#2006-06-15|1258.73
#2006-06-16|1254.41
#2006-06-19|1255.72
#2006-06-20|1259.04
#2006-06-21|1263.58
#2006-06-22|1257.65
#2006-06-23|1249.99
#2006-06-26|1255.78
#2006-06-27|1252.09
#2006-06-28|1254.42
#2006-06-29|1275.85
#2006-06-30|1293.88
#2006-07-03|1300.84
#2006-07-04| .
#2006-07-05|1283.62
#2006-07-06|1291.75
#2006-07-07|1290.77
#2006-07-10|1293.94
#2006-07-11|1290.76
#2006-07-12|1282.23
#2006-07-13|1263.20
#2006-07-14|1248.01
#2006-07-17|1241.84
#2006-07-18|1239.60
#2006-07-19|1267.80
#2006-07-20|1274.94
#2006-07-21|1268.62
#2006-07-24|1284.09
#2006-07-25|1286.58
#2006-07-26|1290.30
#2006-07-27|1297.19
#2006-07-28|1307.65
#2006-07-31|1303.69
#2006-08-01|1294.03
#2006-08-02|1303.63
#2006-08-03|1295.92
#2006-08-04|1310.10
#2006-08-07|1300.61
#2006-08-08|1298.97
#2006-08-09|1300.02
#2006-08-10|1298.94
#2006-08-11|1302.86
#2006-08-14|1309.41
#2006-08-15|1326.06
#2006-08-16|1337.14
#2006-08-17|1344.60
#2006-08-18|1341.56
#2006-08-21|1343.45
#2006-08-22|1335.67
#2006-08-23|1332.16
#2006-08-24|1335.11
#2006-08-25|1331.31
#2006-08-28|1340.54
#2006-08-29|1343.94
#2006-08-30|1353.23
#2006-08-31|1355.11
#2006-09-01|1361.45
#2006-09-04| .
#2006-09-05|1361.57
#2006-09-06|1349.86
#2006-09-07|1339.09
#2006-09-08|1343.89
#2006-09-11|1347.34
#2006-09-12|1360.62
#2006-09-13|1363.50
#2006-09-14|1366.39
#2006-09-15|1369.14
#2006-09-18|1367.16
#2006-09-19|1362.47
#2006-09-20|1374.03
#2006-09-21|1374.57
#2006-09-22|1369.79
#2006-09-25|1377.78
#2006-09-26|1386.27
#2006-09-27|1388.48
#2006-09-28|1388.81
#2006-09-29|1386.32
#2006-10-02|1386.62
#2006-10-03|1393.28
#2006-10-04|1403.24
#2006-10-05|1410.17
#2006-10-06|1401.78
#2006-10-09|1401.49
#2006-10-10|1404.40
#2006-10-11|1404.56
#2006-10-12|1413.48
#2006-10-13|1418.11
#2006-10-16|1421.21
#2006-10-17|1410.08
#2006-10-18|1417.81
#2006-10-19|1417.35
#2006-10-20|1416.79
#2006-10-23|1420.65
#2006-10-24|1420.55
#2006-10-25|1417.48
#2006-10-26|1431.57
#2006-10-27|1418.44
#2006-10-30|1421.07
#2006-10-31|1422.85
#2006-11-01|1422.25
#2006-11-02|1420.82
#2006-11-03|1419.96
#2006-11-06|1438.44
#2006-11-07|1449.84
#2006-11-08|1450.59
#2006-11-09|1440.11
#2006-11-10|1447.65
#2006-11-13|1450.41
#2006-11-14|1452.79
#2006-11-15|1457.27
#2006-11-16|1460.12
#2006-11-17|1456.25
#2006-11-20|1458.67
#2006-11-21|1459.08
#2006-11-22|1463.80
#2006-11-23| .
#2006-11-24|1459.95
#2006-11-27|1443.51
#2006-11-28|1443.44
#2006-11-29|1455.02
#2006-11-30|1458.07
#2006-12-01|1452.25
#2006-12-04|1461.69
#2006-12-05|1471.71
#2006-12-06|1476.41
#2006-12-07|1477.66
#2006-12-08|1479.00
#2006-12-11|1481.12
#2006-12-12|1487.84
#2006-12-13|1491.44
#2006-12-14|1501.02
#2006-12-15|1504.01
#2006-12-18|1508.01
#2006-12-19|1506.83
#2006-12-20|1513.65
#2006-12-21|1507.11
#2006-12-22|1503.51
#2006-12-25| .
#2006-12-26|1505.89
#2006-12-27|1518.78
#2006-12-28|1516.14
#2006-12-29|1511.17
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1525.30
#2007-01-04|1514.77
#2007-01-05|1497.90
#2007-01-08|1499.66
#2007-01-09|1503.54
#2007-01-10|1493.27
#2007-01-11|1503.17
#2007-01-12|1512.96
#2007-01-15| .
#2007-01-16|1513.57
#2007-01-17|1509.91
#2007-01-18|1506.91
#2007-01-19|1510.93
#2007-01-22|1503.65
#2007-01-23|1504.41
#2007-01-24|1509.46
#2007-01-25|1495.65
#2007-01-26|1484.92
#2007-01-29|1490.84
#2007-01-30|1499.56
#2007-01-31|1495.68
#2007-02-01|1514.36
#2007-02-02|1518.00
#2007-02-05|1514.45
#2007-02-06|1522.79
#2007-02-07|1530.29
#2007-02-08|1525.98
#2007-02-09|1522.51
#2007-02-12|1514.24
#2007-02-13|1524.32
#2007-02-14|1534.40
#2007-02-15|1535.01
#2007-02-16|1538.12
#2007-02-19| .
#2007-02-20|1544.98
#2007-02-21|1538.70
#2007-02-22|1546.13
#2007-02-23|1543.23
#2007-02-26|1552.51
#2007-02-27|1511.58
#2007-02-28|1500.72
#2007-03-01|1486.95
#2007-03-02|1482.80
#2007-03-05|1462.73
#2007-03-06|1478.69
#2007-03-07|1478.97
#2007-03-08|1490.31
#2007-03-09|1495.90
#2007-03-12|1494.01
#2007-03-13|1469.72
#2007-03-14|1445.87
#2007-03-15|1460.89
#2007-03-16|1458.18
#2007-03-19|1481.31
#2007-03-20|1493.75
#2007-03-21|1505.08
#2007-03-22|1517.38
#2007-03-23|1520.35
#2007-03-26|1514.21
#2007-03-27|1510.61
#2007-03-28|1500.13
#2007-03-29|1507.40
#2007-03-30|1508.00
#2007-04-02|1512.88
#2007-04-03|1527.91
#2007-04-04|1530.01
#2007-04-05|1533.23
#2007-04-06| .
#2007-04-09|1530.01
#2007-04-10|1537.40
#2007-04-11|1537.92
#2007-04-12|1545.19
#2007-04-13|1551.63
#2007-04-16|1572.80
#2007-04-17|1575.74
#2007-04-18|1576.51
#2007-04-19|1570.29
#2007-04-20|1585.63
#2007-04-23|1581.92
#2007-04-24|1580.87
#2007-04-25|1596.44
#2007-04-26|1589.23
#2007-04-27|1585.08
#2007-04-30|1585.23
#2007-05-01|1580.12
#2007-05-02|1591.18
#2007-05-03|1595.48
#2007-05-04|1603.33
#2007-05-07|1614.14
#2007-05-08|1600.67
#2007-05-09|1604.96
#2007-05-10|1595.98
#2007-05-11|1602.76
#2007-05-14|1600.77
#2007-05-15|1606.91
#2007-05-16|1607.75
#2007-05-17|1604.45
#2007-05-18|1608.56
#2007-05-21|1605.95
#2007-05-22|1607.04
#2007-05-23|1608.90
#2007-05-24|1589.73
#2007-05-25|1594.71
#2007-05-28| .
#2007-05-29|1598.70
#2007-05-30|1594.48
#2007-05-31|1603.86
#2007-06-01|1612.07
#2007-06-04|1618.75
#2007-06-05|1611.45
#2007-06-06|1596.95
#2007-06-07|1574.48
#2007-06-08|1570.98
#2007-06-11|1580.63
#2007-06-12|1569.91
#2007-06-13|1576.83
#2007-06-14|1588.38
#2007-06-15|1606.20
#2007-06-18|1607.62
#2007-06-19|1612.92
#2007-06-20|1609.40
#2007-06-21|1601.61
#2007-06-22|1594.84
#2007-06-25|1591.03
#2007-06-26|1581.65
#2007-06-27|1574.85
#2007-06-28|1583.23
#2007-06-29|1586.45
#2007-07-02|1594.10
#2007-07-03|1605.53
#2007-07-04| .
#2007-07-05|1596.94
#2007-07-06|1604.04
#2007-07-09|1608.20
#2007-07-10|1590.54
#2007-07-11|1586.47
#2007-07-12|1601.94
#2007-07-13|1612.20
#2007-07-16|1612.89
#2007-07-17|1605.46
#2007-07-18|1593.83
#2007-07-19|1599.74
#2007-07-20|1585.57
#2007-07-23|1590.48
#2007-07-24|1563.45
#2007-07-25|1557.00
#2007-07-26|1519.37
#2007-07-27|1494.20
#2007-07-30|1494.19
#2007-07-31|1506.60
#2007-08-01|1495.12
#2007-08-02|1502.35
#2007-08-03|1471.20
#2007-08-06|1492.60
#2007-08-07|1507.43
#2007-08-08|1539.54
#2007-08-09|1495.92
#2007-08-10|1481.40
#2007-08-13|1494.00
#2007-08-14|1463.95
#2007-08-15|1447.96
#2007-08-16|1439.52
#2007-08-17|1485.06
#2007-08-20|1491.83
#2007-08-21|1493.57
#2007-08-22|1516.56
#2007-08-23|1520.02
#2007-08-24|1529.59
#2007-08-27|1526.21
#2007-08-28|1497.15
#2007-08-29|1508.17
#2007-08-30|1506.54
#2007-08-31|1520.84
#2007-09-03| .
#2007-09-04|1534.23
#2007-09-05|1516.95
#2007-09-06|1516.53
#2007-09-07|1497.66
#2007-09-10|1489.71
#2007-09-11|1507.31
#2007-09-12|1507.22
#2007-09-13|1518.91
#2007-09-14|1516.99
#2007-09-17|1502.29
#2007-09-18|1533.65
#2007-09-19|1565.94
#2007-09-20|1560.67
#2007-09-21|1566.13
#2007-09-24|1562.43
#2007-09-25|1565.69
#2007-09-26|1577.42
#2007-09-27|1597.16
#2007-09-28|1606.98
#2007-10-01|1624.73
#2007-10-02|1631.60
#2007-10-03|1629.60
#2007-10-04|1634.30
#2007-10-05|1652.47
#2007-10-08|1647.50
#2007-10-09|1657.20
#2007-10-10|1657.60
#2007-10-11|1658.66
#2007-10-12|1659.79
#2007-10-15|1641.06
#2007-10-16|1623.54
#2007-10-17|1629.56
#2007-10-18|1620.08
#2007-10-19|1596.13
#2007-10-22|1588.72
#2007-10-23|1603.32
#2007-10-24|1593.42
#2007-10-25|1598.77
#2007-10-26|1617.34
#2007-10-29|1624.22
#2007-10-30|1625.85
#2007-10-31|1645.24
#2007-11-01|1613.04
#2007-11-02|1603.39
#2007-11-05|1589.03
#2007-11-06|1602.63
#2007-11-07|1572.61
#2007-11-08|1560.40
#2007-11-09|1541.51
#2007-11-12|1534.52
#2007-11-13|1559.57
#2007-11-14|1572.49
#2007-11-15|1541.86
#2007-11-16|1529.55
#2007-11-19|1497.86
#2007-11-20|1503.57
#2007-11-21|1462.54
#2007-11-22| .
#2007-11-23|1488.65
#2007-11-26|1474.97
#2007-11-27|1493.10
#2007-11-28|1528.14
#2007-11-29|1532.38
#2007-11-30|1546.26
#2007-12-03|1538.75
#2007-12-04|1528.73
#2007-12-05|1549.03
#2007-12-06|1568.65
#2007-12-07|1577.95
#2007-12-10|1592.91
#2007-12-11|1566.45
#2007-12-12|1560.21
#2007-12-13|1536.34
#2007-12-14|1515.75
#2007-12-17|1488.03
#2007-12-18|1493.72
#2007-12-19|1488.90
#2007-12-20|1485.52
#2007-12-21|1511.24
#2007-12-24|1530.73
#2007-12-25| .
#2007-12-26|1532.30
#2007-12-27|1525.37
#2007-12-28|1533.87
#2007-12-31|1534.57
#2008-01-01| .
#2008-01-02|1512.57
#2008-01-03|1508.27
#2008-01-04|1485.88
#2008-01-07|1481.17
#2008-01-08|1465.30
#2008-01-09|1466.77
#2008-01-10|1480.01
#2008-01-11|1476.00
#2008-01-14|1490.03
#2008-01-15|1460.32
#2008-01-16|1445.30
#2008-01-17|1421.78
#2008-01-18|1379.21
#2008-01-21| .
#2008-01-22|1343.29
#2008-01-23|1356.63
#2008-01-24|1403.27
#2008-01-25|1381.96
#2008-01-28|1397.86
#2008-01-29|1415.46
#2008-01-30|1395.85
#2008-01-31|1396.18
#2008-02-01|1422.46
#2008-02-04|1420.24
#2008-02-05|1371.46
#2008-02-06|1364.18
#2008-02-07|1347.76
#2008-02-08|1341.71
#2008-02-11|1303.04
#2008-02-12|1332.98
#2008-02-13|1338.05
#2008-02-14|1337.77
#2008-02-15|1337.68
#2008-02-18| .
#2008-02-19|1357.66
#2008-02-20|1354.53
#2008-02-21|1365.14
#2008-02-22|1364.63
#2008-02-25|1388.58
#2008-02-26|1412.25
#2008-02-27|1426.68
#2008-02-28|1406.41
#2008-02-29|1374.42
#2008-03-03|1347.95
#2008-03-04|1337.05
#2008-03-05|1348.58
#2008-03-06|1323.85
#2008-03-07|1315.00
#2008-03-10|1295.86
#2008-03-11|1326.74
#2008-03-12|1339.11
#2008-03-13|1325.69
#2008-03-14|1304.48
#2008-03-17|1270.33
#2008-03-18|1323.13
#2008-03-19|1312.07
#2008-03-20|1329.82
#2008-03-21| .
#2008-03-24|1336.54
#2008-03-25|1373.80
#2008-03-26|1363.18
#2008-03-27|1372.62
#2008-03-28|1372.52
#2008-03-31|1379.60
#2008-04-01|1423.39
#2008-04-02|1438.99
#2008-04-03|1430.78
#2008-04-04|1440.74
#2008-04-07|1448.46
#2008-04-08|1432.35
#2008-04-09|1413.43
#2008-04-10|1414.98
#2008-04-11|1399.52
#2008-04-14|1383.42
#2008-04-15|1388.03
#2008-04-16|1415.02
#2008-04-17|1416.02
#2008-04-18|1435.50
#2008-04-21|1426.89
#2008-04-22|1414.35
#2008-04-23|1401.95
#2008-04-24|1411.25
#2008-04-25|1419.40
#2008-04-28|1427.99
#2008-04-29|1421.11
#2008-04-30|1429.18
#2008-05-01|1440.04
#2008-05-02|1459.44
#2008-05-05|1447.55
#2008-05-06|1444.31
#2008-05-07|1419.05
#2008-05-08|1406.39
#2008-05-09|1389.31
#2008-05-12|1396.09
#2008-05-13|1396.56
#2008-05-14|1403.33
#2008-05-15|1410.51
#2008-05-16|1410.00
#2008-05-19|1411.26
#2008-05-20|1397.83
#2008-05-21|1379.11
#2008-05-22|1379.24
#2008-05-23|1368.84
#2008-05-26| .
#2008-05-27|1367.02
#2008-05-28|1369.64
#2008-05-29|1382.58
#2008-05-30|1387.98
#2008-06-02|1376.15
#2008-06-03|1374.49
#2008-06-04|1368.01
#2008-06-05|1377.34
#2008-06-06|1347.74
#2008-06-09|1338.95
#2008-06-10|1328.92
#2008-06-11|1309.26
#2008-06-12|1316.06
#2008-06-13|1325.64
#2008-06-16|1329.72
#2008-06-17|1322.46
#2008-06-18|1307.55
#2008-06-19|1303.49
#2008-06-20|1285.05
#2008-06-23|1258.42
#2008-06-24|1260.31
#2008-06-25|1270.99
#2008-06-26|1242.51
#2008-06-27|1230.35
#2008-06-30|1218.13
#2008-07-01|1207.01
#2008-07-02|1205.04
#2008-07-03|1205.80
#2008-07-04| .
#2008-07-07|1193.67
#2008-07-08|1204.78
#2008-07-09|1208.06
#2008-07-10|1196.38
#2008-07-11|1173.30
#2008-07-14|1165.77
#2008-07-15|1135.14
#2008-07-16|1156.55
#2008-07-17|1189.32
#2008-07-18|1209.40
#2008-07-21|1214.08
#2008-07-22|1230.94
#2008-07-23|1261.65
#2008-07-24|1228.72
#2008-07-25|1200.95
#2008-07-28|1175.30
#2008-07-29|1188.21
#2008-07-30|1209.87
#2008-07-31|1210.93
#2008-08-01|1208.07
#2008-08-04|1203.07
#2008-08-05|1240.70
#2008-08-06|1239.62
#2008-08-07|1212.27
#2008-08-08|1218.88
#2008-08-11|1229.45
#2008-08-12|1213.84
#2008-08-13|1184.18
#2008-08-14|1197.06
#2008-08-15|1201.29
#2008-08-18|1185.15
#2008-08-19|1151.95
#2008-08-20|1161.14
#2008-08-21|1152.94
#2008-08-22|1175.00
#2008-08-25|1162.51
#2008-08-26|1160.16
#2008-08-27|1170.33
#2008-08-28|1200.06
#2008-08-29|1199.52
#2008-09-01| .
#2008-09-02|1210.26
#2008-09-03|1208.66
#2008-09-04|1176.33
#2008-09-05|1166.36
#2008-09-08|1212.72
#2008-09-09|1182.29
#2008-09-10|1176.68
#2008-09-11|1164.47
#2008-09-12|1163.98
#2008-09-15|1105.10
#2008-09-16|1097.35
#2008-09-17|1059.79
#2008-09-18|1102.32
#2008-09-19|1209.52
#2008-09-22|1168.09
#2008-09-23|1152.90
#2008-09-24|1146.12
#2008-09-25|1177.75
#2008-09-26|1160.83
#2008-09-29|1071.44
#2008-09-30|1100.38
#2008-10-01|1101.86
#2008-10-02|1061.12
#2008-10-03|1068.10
#2008-10-06| 994.05
#2008-10-07| 954.02
#2008-10-08| 896.96
#2008-10-09| 845.48
#2008-10-10| 801.39
#2008-10-13| 890.66
#2008-10-14| 933.53
#2008-10-15| 865.42
#2008-10-16| 823.19
#2008-10-17| 823.74
#2008-10-20| 854.97
#2008-10-21| 842.92
#2008-10-22| 787.18
#2008-10-23| 778.92
#2008-10-24| 751.58
#2008-10-27| 689.82
#2008-10-28| 712.46
#2008-10-29| 763.36
#2008-10-30| 778.78
#2008-10-31| 794.35
#2008-11-03| 813.29
#2008-11-04| 861.77
#2008-11-05| 846.19
#2008-11-06| 792.51
#2008-11-07| 812.38
#2008-11-10| 809.78
#2008-11-11| 774.15
#2008-11-12| 740.83
#2008-11-13| 755.49
#2008-11-14| 751.97
#2008-11-17| 719.09
#2008-11-18| 716.27
#2008-11-19| 661.81
#2008-11-20| 607.76
#2008-11-21| 636.24
#2008-11-24| 685.97
#2008-11-25| 707.66
#2008-11-26| 725.98
#2008-11-27| .
#2008-11-28| 761.63
#2008-12-01| 699.74
#2008-12-02| 718.35
#2008-12-03| 727.23
#2008-12-04| 722.64
#2008-12-05| 745.31
#2008-12-08| 789.68
#2008-12-09| 785.97
#2008-12-10| 786.51
#2008-12-11| 775.37
#2008-12-12| 771.17
#2008-12-15| 768.95
#2008-12-16| 807.61
#2008-12-17| 813.95
#2008-12-18| 816.34
#2008-12-19| 804.16
#2008-12-22| 786.08
#2008-12-23| 784.19
#2008-12-24| 782.48
#2008-12-25| .
#2008-12-26| 788.26
#2008-12-29| 795.22
#2008-12-30| 813.15
#2008-12-31| 818.79
#2009-01-01| .
#2009-01-02| 834.03
#2009-01-05| 834.96
#2009-01-06| 840.51
#2009-01-07| 822.02
#2009-01-08| 821.87
#2009-01-09| 808.56
#2009-01-12| 790.55
#2009-01-13| 777.00
#2009-01-14| 746.07
#2009-01-15| 735.23
#2009-01-16| 748.52
#2009-01-19| .
#2009-01-20| 683.65
#2009-01-21| 698.29
#2009-01-22| 677.23
#2009-01-23| 662.27
#2009-01-26| 682.24
#2009-01-27| 693.86
#2009-01-28| 739.21
#2009-01-29| 705.69
#2009-01-30| 688.75
#2009-02-02| 679.55
#2009-02-03| 690.93
#2009-02-04| 695.39
#2009-02-05| 693.65
#2009-02-06| 705.81
#2009-02-09| 721.11
#2009-02-10| 688.29
#2009-02-11| 688.11
#2009-02-12| 678.39
#2009-02-13| 671.18
#2009-02-16| .
#2009-02-17| 622.44
#2009-02-18| 613.06
#2009-02-19| 598.95
#2009-02-20| 575.82
#2009-02-23| 563.70
#2009-02-24| 577.15
#2009-02-25| 568.66
#2009-02-26| 587.20
#2009-02-27| 564.26
#2009-03-02| 535.54
#2009-03-03| 518.96
#2009-03-04| 534.71
#2009-03-05| 494.86
#2009-03-06| 489.95
#2009-03-09| 478.23
#2009-03-10| 525.83
#2009-03-11| 530.64
#2009-03-12| 548.56
#2009-03-13| 559.86
#2009-03-16| 567.97
#2009-03-17| 582.46
#2009-03-18| 606.87
#2009-03-19| 624.31
#2009-03-20| 615.35
#2009-03-23| 659.76
#2009-03-24| 646.68
#2009-03-25| 647.21
#2009-03-26| 660.01
#2009-03-27| 646.22
#2009-03-30| 605.04
#2009-03-31| 625.13
#2009-04-01| 637.33
#2009-04-02| 673.38
#2009-04-03| 681.30
#2009-04-06| 673.55
#2009-04-07| 656.13
#2009-04-08| 660.85
#2009-04-09| 696.25
#2009-04-10| .
#2009-04-13| 708.55
#2009-04-14| 701.68
#2009-04-15| 709.86
#2009-04-16| 719.36
#2009-04-17| 722.13
#2009-04-20| 684.15
#2009-04-21| 697.65
#2009-04-22| 688.13
#2009-04-23| 690.10
#2009-04-24| 705.61
#2009-04-27| 698.67
#2009-04-28| 689.10
#2009-04-29| 720.65
#2009-04-30| 733.29
#2009-05-01| 726.13
#2009-05-04| 750.65
#2009-05-05| 750.11
#2009-05-06| 768.84
#2009-05-07| 767.81
#2009-05-08| 801.74
#2009-05-11| 778.76
#2009-05-12| 772.70
#2009-05-13| 738.93
#2009-05-14| 750.83
#2009-05-15| 747.28
#2009-05-18| 767.63
#2009-05-19| 780.06
#2009-05-20| 776.35
#2009-05-21| 763.15
#2009-05-22| 768.99
#2009-05-25| .
#2009-05-26| 782.15
#2009-05-27| 773.09
#2009-05-28| 772.87
#2009-05-29| 784.91
#2009-06-01| 805.49
#2009-06-02| 812.18
#2009-06-03| 794.37
#2009-06-04| 802.43
#2009-06-05| 802.06
#2009-06-08| 794.07
#2009-06-09| 798.02
#2009-06-10| 800.92
#2009-06-11| 809.52
#2009-06-12| 797.55
#2009-06-15| 773.42
#2009-06-16| 764.66
#2009-06-17| 749.92
#2009-06-18| 760.75
#2009-06-19| 767.04
#2009-06-22| 742.10
#2009-06-23| 738.80
#2009-06-24| 755.28
#2009-06-25| 754.41
#2009-06-26| 758.39
#2009-06-29| 769.89
#2009-06-30| 764.94
#2009-07-01| 775.32
#2009-07-02| 750.15
#2009-07-03| .
#2009-07-06| 745.66
#2009-07-07| 734.05
#2009-07-08| 720.53
#2009-07-09| 725.77
#2009-07-10| 717.57
#2009-07-13| 740.67
#2009-07-14| 749.65
#2009-07-15| 775.80
#2009-07-16| 779.91
#2009-07-17| 778.93
#2009-07-20| 796.34
#2009-07-21| 804.61
#2009-07-22| 804.88
#2009-07-23| 828.93
#2009-07-24| 835.93
#2009-07-27| 846.35
#2009-07-28| 838.48
#2009-07-29| 834.92
#2009-07-30| 849.53
#2009-07-31| 856.84
#2009-08-03| 881.83
#2009-08-04| 886.77
#2009-08-05| 896.22
#2009-08-06| 889.45
#2009-08-07| 895.15
#2009-08-10| 891.11
#2009-08-11| 871.58
#2009-08-12| 886.31
#2009-08-13| 900.70
#2009-08-14| 889.94
#2009-08-17| 860.86
#2009-08-18| 871.60
#2009-08-19| 873.66
#2009-08-20| 884.66
#2009-08-21| 906.63
#2009-08-24| 915.44
#2009-08-25| 923.55
#2009-08-26| 919.02
#2009-08-27| 916.71
#2009-08-28| 928.01
#2009-08-31| 923.07
#2009-09-01| 897.80
#2009-09-02| 885.41
#2009-09-03| 893.17
#2009-09-04| 901.28
#2009-09-07| .
#2009-09-08| 918.09
#2009-09-09| 924.21
#2009-09-10| 932.40
#2009-09-11| 937.51
#2009-09-14| 938.80
#2009-09-15| 937.35
#2009-09-16| 961.89
#2009-09-17| 963.58
#2009-09-18| 958.38
#2009-09-21| 950.51
#2009-09-22| 964.33
#2009-09-23| 960.23
#2009-09-24| 942.98
#2009-09-25| 938.10
#2009-09-28| 957.64
#2009-09-29| 961.78
#2009-09-30| 966.41
#2009-10-01| 947.49
#2009-10-02| 936.22
#2009-10-05| 947.17
#2009-10-06| 969.92
#2009-10-07| 973.71
#2009-10-08| 985.00
#2009-10-09| 987.37
#2009-10-12| 992.86
#2009-10-13| 981.89
#2009-10-14|1001.65
#2009-10-15|1003.77
#2009-10-16| 986.64
#2009-10-19| 997.83
#2009-10-20| 988.09
#2009-10-21| 982.04
#2009-10-22| 985.62
#2009-10-23| 978.71
#2009-10-26| 950.35
#2009-10-27| 938.29
#2009-10-28| 913.53
#2009-10-29| 938.36
#2009-10-30| 913.62
#2009-11-02| 914.17
#2009-11-03| 909.05
#2009-11-04| 923.38
#2009-11-05| 925.27
#2009-11-06| 928.58
#2009-11-09| 955.67
#2009-11-10| 949.40
#2009-11-11| 960.41
#2009-11-12| 947.84
#2009-11-13| 950.07
#2009-11-16| 962.43
#2009-11-17| 956.26
#2009-11-18| 958.76
#2009-11-19| 941.05
#2009-11-20| 935.17
#2009-11-23| 953.09
#2009-11-24| 947.33
#2009-11-25| 954.68
#2009-11-26| .
#2009-11-27| 922.62
#2009-11-30| 924.24
#2009-12-01| 939.95
#2009-12-02| 938.99
#2009-12-03| 932.87
#2009-12-04| 934.82
#2009-12-07| 929.85
#2009-12-08| 917.20
#2009-12-09| 906.63
#2009-12-10| 914.13
#2009-12-11| 914.90
#2009-12-14| 924.39
#2009-12-15| 919.25
#2009-12-16| 930.13
#2009-12-17| 913.68
#2009-12-18| 910.20
#2009-12-21| 916.82
#2009-12-22| 921.90
#2009-12-23| 928.47
#2009-12-24| 932.11
#2009-12-25| .
#2009-12-28| 936.26
#2009-12-29| 938.96
#2009-12-30| 932.20
#2009-12-31| 934.37
#2010-01-01| .
#2010-01-04| 948.57
#2010-01-05| 956.56
#2010-01-06| 959.21
#2010-01-07| 957.89
#2010-01-08| 960.09
#2010-01-11| 964.03
#2010-01-12| 959.80
#2010-01-13| 960.30
#2010-01-14| 963.44
#2010-01-15| 949.53
#2010-01-18| .
#2010-01-19| 956.45
#2010-01-20| 943.92
#2010-01-21| 935.01
#2010-01-22| 919.75
#2010-01-25| 919.26
#2010-01-26| 912.64
#2010-01-27| 918.03
#2010-01-28| 913.28
#2010-01-29| 914.75
#2010-02-01| 919.77
#2010-02-02| 930.30
#2010-02-03| 924.46
#2010-02-04| 898.68
#2010-02-05| 884.75
#2010-02-08| 878.46
#2010-02-09| 884.91
#2010-02-10| 893.82
#2010-02-11| 896.94
#2010-02-12| 896.78
#2010-02-15| .
#2010-02-16| 913.18
#2010-02-17| 923.77
#2010-02-18| 928.58
#2010-02-19| 927.44
#2010-02-22| 936.38
#2010-02-23| 925.06
#2010-02-24| 932.04
#2010-02-25| 921.75
#2010-02-26| 931.19
#2010-03-01| 935.40
#2010-03-02| 938.97
#2010-03-03| 948.91
#2010-03-04| 949.41
#2010-03-05| 961.02
#2010-03-08| 965.15
#2010-03-09| 964.54
#2010-03-10| 972.89
#2010-03-11| 974.10
#2010-03-12| 977.85
#2010-03-15| 970.73
#2010-03-16| 981.04
#2010-03-17| 990.39
#2010-03-18| 983.96
#2010-03-19| 977.25
#2010-03-22| 974.13
#2010-03-23| 979.81
#2010-03-24| 973.81
#2010-03-25| 978.39
#2010-03-26| 982.60
#2010-03-29| 990.74
#2010-03-30| 988.08
#2010-03-31| 992.14
#2010-04-01|1001.85
#2010-04-02| .
#2010-04-05|1004.37
#2010-04-06|1005.22
#2010-04-07|1001.80
#2010-04-08| 996.84
#2010-04-09|1004.56
#2010-04-12|1010.16
#2010-04-13|1007.98
#2010-04-14|1020.34
#2010-04-15|1017.21
#2010-04-16| 999.55
#2010-04-19| 995.08
#2010-04-20|1006.33
#2010-04-21| 997.05
#2010-04-22| 989.73
#2010-04-23| 993.74
#2010-04-26| 994.79
#2010-04-27| 962.20
#2010-04-28| 951.90
#2010-04-29| 965.36
#2010-04-30| 957.80
#2010-05-03| 958.78
#2010-05-04| 930.70
#2010-05-05| 918.86
#2010-05-06| 893.94
#2010-05-07| 871.48
#2010-05-10| 931.46
#2010-05-11| 922.00
#2010-05-12| 935.82
#2010-05-13| 930.91
#2010-05-14| 903.15
#2010-05-17| 896.48
#2010-05-18| 894.81
#2010-05-19| 880.09
#2010-05-20| 852.63
#2010-05-21| 861.87
#2010-05-24| 849.33
#2010-05-25| 833.34
#2010-05-26| 838.13
#2010-05-27| 874.99
#2010-05-28| 869.27
#2010-05-31| .
#2010-06-01| 862.20
#2010-06-02| 869.21
#2010-06-03| 875.21
#2010-06-04| 845.49
#2010-06-07| 831.53
#2010-06-08| 837.77
#2010-06-09| 841.32
#2010-06-10| 862.62
#2010-06-11| 866.74
#2010-06-14| 879.73
#2010-06-15| 895.60
#2010-06-16| 898.94
#2010-06-17| 902.92
#2010-06-18| 906.40
#2010-06-21| 911.59
#2010-06-22| 903.10
#2010-06-23| 891.99
#2010-06-24| 883.62
#2010-06-25| 890.42
#2010-06-28| 893.90
#2010-06-29| 864.25
#2010-06-30| 860.34
#2010-07-01| 854.25
#2010-07-02| 855.14
#2010-07-05| .
#2010-07-06| 865.88
#2010-07-07| 882.41
#2010-07-08| 893.45
#2010-07-09| 901.92
#2010-07-12| 895.32
#2010-07-13| 909.20
#2010-07-14| 908.28
#2010-07-15| 905.00
#2010-07-16| 884.36
#2010-07-19| 880.82
#2010-07-20| 884.94
#2010-07-21| 879.74
#2010-07-22| 901.58
#2010-07-23| 904.94
#2010-07-26| 913.68
#2010-07-27| 922.38
#2010-07-28| 918.88
#2010-07-29| 925.18
#2010-07-30| 921.93
#2010-08-02| 944.72
#2010-08-03| 940.52
#2010-08-04| 941.37
#2010-08-05| 939.15
#2010-08-06| 935.85
#2010-08-09| 944.56
#2010-08-10| 929.45
#2010-08-11| 900.93
#2010-08-12| 891.15
#2010-08-13| 889.86
#2010-08-16| 889.46
#2010-08-17| 900.71
#2010-08-18| 901.58
#2010-08-19| 888.37
#2010-08-20| 878.06
#2010-08-23| 877.33
#2010-08-24| 865.33
#2010-08-25| 861.65
#2010-08-26| 862.41
#2010-08-27| 876.85
#2010-08-30| 869.10
#2010-08-31| 870.86
#2010-09-01| 898.79
#2010-09-02| 903.27
#2010-09-03| 917.14
#2010-09-06| .
#2010-09-07| 904.82
#2010-09-08| 909.69
#2010-09-09| 917.01
#2010-09-10| 919.20
#2010-09-13| 936.23
#2010-09-14| 939.02
#2010-09-15| 941.81
#2010-09-16| 937.92
#2010-09-17| 932.78
#2010-09-20| 946.41
#2010-09-21| 944.69
#2010-09-22| 938.77
#2010-09-23| 927.28
#2010-09-24| 947.43
#2010-09-27| 943.63
#2010-09-28| 947.43
#2010-09-29| 946.44
#2010-09-30| 944.38
#2010-10-01| 945.57
#2010-10-04| 939.34
#2010-10-05| 959.10
#2010-10-06| 964.36
#2010-10-07| 965.54
#2010-10-08| 966.30
#2010-10-11| 966.59
#2010-10-12| 964.80
#2010-10-13| 979.81
#2010-10-14| 986.81
#2010-10-15| 980.16
#2010-10-18| 985.45
#2010-10-19| 971.35
#2010-10-20| 983.28
#2010-10-21| 987.19
#2010-10-22| 982.30
#2010-10-25| 985.97
#2010-10-26| 981.78
#2010-10-27| 970.40
#2010-10-28| 974.81
#2010-10-29| 971.10
#2010-11-01| 974.23
#2010-11-02| 981.43
#2010-11-03| 983.50
#2010-11-04|1011.34
#2010-11-05|1012.79
#2010-11-08|1005.65
#2010-11-09| 999.41
#2010-11-10| 995.66
#2010-11-11| 987.71
#2010-11-12| 979.07
#2010-11-15| 978.77
#2010-11-16| 960.82
#2010-11-17| 962.03
#2010-11-18| 977.21
#2010-11-19| 975.88
#2010-11-22| 966.15
#2010-11-23| 944.93
#2010-11-24| 951.02
#2010-11-25| .
#2010-11-26| 936.42
#2010-11-29| 929.63
#2010-11-30| 920.95
#2010-12-01| 940.45
#2010-12-02| 959.37
#2010-12-03| 962.24
#2010-12-06| 958.99
#2010-12-07| 962.74
#2010-12-08| 969.42
#2010-12-09| 980.92
#2010-12-10| 985.76
#2010-12-13| 991.42
#2010-12-14| 992.16
#2010-12-15| 983.74
#2010-12-16| 981.19
#2010-12-17| 978.39
#2010-12-20| 979.69
#2010-12-21| 990.39
#2010-12-22| 992.75
#2010-12-23| 989.44
#2010-12-24| .
#2010-12-27| 991.50
#2010-12-28| 992.70
#2010-12-29| 993.89
#2010-12-30| 992.51
#2010-12-31| 998.66
#2011-01-03|1008.16
#2011-01-04|1006.94
#2011-01-05|1006.89
#2011-01-06|1006.89
#2011-01-07|1002.55
#2011-01-10| 991.16
#2011-01-11| 995.61
#2011-01-12|1012.60
#2011-01-13|1021.20
#2011-01-14|1023.92
#2011-01-17| .
#2011-01-18|1026.83
#2011-01-19|1018.03
#2011-01-20|1010.48
#2011-01-21|1017.05
#2011-01-24|1026.74
#2011-01-25|1026.94
#2011-01-26|1030.55
#2011-01-27|1041.39
#2011-01-28|1024.49
#2011-01-31|1025.49
#2011-02-01|1047.61
#2011-02-02|1045.68
#2011-02-03|1043.09
#2011-02-04|1050.67
#2011-02-07|1061.33
#2011-02-08|1070.11
#2011-02-09|1064.90
#2011-02-10|1056.89
#2011-02-11|1058.49
#2011-02-14|1056.75
#2011-02-15|1060.38
#2011-02-16|1071.69
#2011-02-17|1080.98
#2011-02-18|1086.68
#2011-02-21| .
#2011-02-22|1060.92
#2011-02-23|1053.30
#2011-02-24|1047.73
#2011-02-25|1060.18
#2011-02-28|1073.41
#2011-03-01|1062.60
#2011-03-02|1051.48
#2011-03-03|1065.65
#2011-03-04|1067.88
#2011-03-07|1060.49
#2011-03-08|1066.28
#2011-03-09|1069.25
#2011-03-10|1046.91
#2011-03-11|1040.69
#2011-03-14|1023.62
#2011-03-15|1000.28
#2011-03-16| 988.54
#2011-03-17|1005.08
#2011-03-18|1011.61
#2011-03-21|1033.47
#2011-03-22|1036.67
#2011-03-23|1033.47
#2011-03-24|1039.71
#2011-03-25|1038.70
#2011-03-28|1036.35
#2011-03-29|1034.27
#2011-03-30|1043.42
#2011-03-31|1042.77
#2011-04-01|1054.22
#2011-04-04|1056.07
#2011-04-05|1052.20
#2011-04-06|1065.39
#2011-04-07|1062.61
#2011-04-08|1067.48
#2011-04-11|1068.07
#2011-04-12|1057.49
#2011-04-13|1058.15
#2011-04-14|1052.02
#2011-04-15|1050.69
#2011-04-18|1026.64
#2011-04-19|1030.16
#2011-04-20|1049.97
#2011-04-21|1060.75
#2011-04-22| .
#2011-04-25|1059.57
#2011-04-26|1065.04
#2011-04-27|1070.12
#2011-04-28|1086.63
#2011-04-29|1087.22
#2011-05-02|1087.54
#2011-05-03|1082.72
#2011-05-04|1072.66
#2011-05-05|1056.73
#2011-05-06|1061.03
#2011-05-09|1050.95
#2011-05-10|1062.93
#2011-05-11|1058.74
#2011-05-12|1050.47
#2011-05-13|1039.70
#2011-05-16|1035.65
#2011-05-17|1029.11
#2011-05-18|1036.23
#2011-05-19|1040.86
#2011-05-20|1033.02
#2011-05-23|1011.69
#2011-05-24|1009.32
#2011-05-25|1013.30
#2011-05-26|1017.47
#2011-05-27|1027.37
#2011-05-30| .
#2011-05-31|1040.16
#2011-06-01|1026.58
#2011-06-02|1021.25
#2011-06-03|1019.97
#2011-06-06|1011.25
#2011-06-07|1015.14
#2011-06-08|1004.51
#2011-06-09|1009.51
#2011-06-10| 995.46
#2011-06-13| 997.63
#2011-06-14|1011.02
#2011-06-15| 989.86
#2011-06-16| 981.44
#2011-06-17| 988.97
#2011-06-20| 988.62
#2011-06-21|1003.91
#2011-06-22|1001.10
#2011-06-23| 984.60
#2011-06-24| 979.40
#2011-06-27| 983.38
#2011-06-28| 993.07
#2011-06-29|1010.37
#2011-06-30|1024.48
#2011-07-01|1034.23
#2011-07-04| .
#2011-07-05|1033.31
#2011-07-06|1025.15
#2011-07-07|1034.16
#2011-07-08|1024.22
#2011-07-11| 991.98
#2011-07-12| 983.47
#2011-07-13| 995.49
#2011-07-14| 987.48
#2011-07-15| 980.85
#2011-07-18| 960.11
#2011-07-19| 974.26
#2011-07-20| 985.52
#2011-07-21|1006.44
#2011-07-22|1008.21
#2011-07-25| 995.90
#2011-07-26|1000.54
#2011-07-27| 981.75
#2011-07-28| 981.60
#2011-07-29| 977.72
#2011-08-01| 972.17
#2011-08-02| 951.57
#2011-08-03| 944.11
#2011-08-04| 910.47
#2011-08-05| 892.51
#2011-08-08| 843.49
#2011-08-09| 869.74
#2011-08-10| 831.36
#2011-08-11| 861.51
#2011-08-12| 872.34
#2011-08-15| 894.30
#2011-08-16| 888.01
#2011-08-17| 893.48
#2011-08-18| 852.62
#2011-08-19| 837.98
#2011-08-22| 836.45
#2011-08-23| 849.71
#2011-08-24| 859.52
#2011-08-25| 843.91
#2011-08-26| 839.85
#2011-08-29| 868.52
#2011-08-30| 871.37
#2011-08-31| 887.49
#2011-09-01| 878.11
#2011-09-02| 850.85
#2011-09-05| .
#2011-09-06| 813.76
#2011-09-07| 841.98
#2011-09-08| 836.26
#2011-09-09| 806.99
#2011-09-12| 792.99
#2011-09-13| 799.35
#2011-09-14| 804.04
#2011-09-15| 828.59
#2011-09-16| 833.81
#2011-09-19| 808.18
#2011-09-20| 812.61
#2011-09-21| 789.61
#2011-09-22| 755.37
#2011-09-23| 755.78
#2011-09-26| 781.86
#2011-09-27| 809.71
#2011-09-28| 798.34
#2011-09-29| 818.06
#2011-09-30| 798.30
#2011-10-03| 770.91
#2011-10-04| 770.84
#2011-10-05| 791.97
#2011-10-06| 818.02
#2011-10-07| 814.07
#2011-10-10| 839.15
#2011-10-11| 839.68
#2011-10-12| 861.05
#2011-10-13| 850.16
#2011-10-14| 860.46
#2011-10-17| 844.65
#2011-10-18| 849.43
#2011-10-19| 856.79
#2011-10-20| 850.13
#2011-10-21| 874.56
#2011-10-24| 891.72
#2011-10-25| 878.04
#2011-10-26| 884.54
#2011-10-27| 936.98
#2011-10-28| 931.78
#2011-10-31| 902.91
#2011-11-01| 857.07
#2011-11-02| 874.65
#2011-11-03| 886.97
#2011-11-04| 882.61
#2011-11-07| 879.87
#2011-11-08| 889.86
#2011-11-09| 858.65
#2011-11-10| 854.90
#2011-11-11| 876.24
#2011-11-14| 866.61
#2011-11-15| 859.68
#2011-11-16| 848.55
#2011-11-17| 837.23
#2011-11-18| 833.81
#2011-11-21| 812.61
#2011-11-22| 808.70
#2011-11-23| 787.07
#2011-11-24| .
#2011-11-25| 787.53
#2011-11-28| 817.14
#2011-11-29| 821.18
#2011-11-30| 853.85
#2011-12-01| 854.57
#2011-12-02| 863.39
#2011-12-05| 875.77
#2011-12-06| 871.16
#2011-12-07| 874.52
#2011-12-08| 851.54
#2011-12-09| 859.72
#2011-12-12| 839.00
#2011-12-13| 827.88
#2011-12-14| 816.25
#2011-12-15| 819.05
#2011-12-16| 820.33
#2011-12-19| 808.70
#2011-12-20| 830.24
#2011-12-21| 833.99
#2011-12-22| 842.09
#2011-12-23| 849.69
#2011-12-26| .
#2011-12-27| 849.04
#2011-12-28| 835.96
#2011-12-29| 840.70
#2011-12-30| 844.80
#2012-01-02| .
#2012-01-03| 863.47
#2012-01-04| 854.97
#2012-01-05| 848.75
#2012-01-06| 841.32
#2012-01-09| 839.47
#2012-01-10| 858.10
#2012-01-11| 861.71
#2012-01-12| 868.04
#2012-01-13| 859.80
#2012-01-16| .
#2012-01-17| 870.05
#2012-01-18| 878.61
#2012-01-19| 897.44
#2012-01-20| 904.62
#2012-01-23| 912.16
#2012-01-24| 905.04
#2012-01-25| 906.86
#2012-01-26| 913.01
#2012-01-27| 909.34
#2012-01-30| 898.31
#2012-01-31| 903.53
#2012-02-01| 921.89
#2012-02-02| 927.52
#2012-02-03| 940.76
#2012-02-06| 936.68
#2012-02-07| 942.07
#2012-02-08| 945.13
#2012-02-09| 943.69
#2012-02-10| 928.57
#2012-02-13| 938.53
#2012-02-14| 930.45
#2012-02-15| 932.94
#2012-02-16| 934.73
#2012-02-17| 944.75
#2012-02-20| .
#2012-02-21| 949.39
#2012-02-22| 940.32
#2012-02-23| 945.90
#2012-02-24| 951.39
#2012-02-27| 949.22
#2012-02-28| 950.53
#2012-02-29| 949.04
#2012-03-01| 953.24
#2012-03-02| 949.00
#2012-03-05| 947.30
#2012-03-06| 920.35
#2012-03-07| 921.61
#2012-03-08| 935.05
#2012-03-09| 937.51
#2012-03-12| 935.64
#2012-03-13| 954.31
#2012-03-14| 960.63
#2012-03-15| 971.36
#2012-03-16| 976.06
#2012-03-19| 979.45
#2012-03-20| 972.45
#2012-03-21| 965.19
#2012-03-22| 957.75
#2012-03-23| 963.00
#2012-03-26| 974.11
#2012-03-27| 974.04
#2012-03-28| 967.14
#2012-03-29| 955.29
#2012-03-30| 958.77
#2012-04-02| 965.48
#2012-04-03| 958.47
#2012-04-04| 939.51
#2012-04-05| 936.92
#2012-04-06| .
#2012-04-09| 927.24
#2012-04-10| 909.92
#2012-04-11| 915.81
#2012-04-12| 929.29
#2012-04-13| 913.25
#2012-04-16| 911.57
#2012-04-17| 928.75
#2012-04-18| 921.07
#2012-04-19| 921.61
#2012-04-20| 924.35
#2012-04-23| 908.57
#2012-04-24| 918.18
#2012-04-25| 928.78
#2012-04-26| 932.92
#2012-04-27| 936.91
#2012-04-30| 931.34
#2012-05-01| 933.75
#2012-05-02| 930.85
#2012-05-03| 925.98
#2012-05-04| 913.23
#2012-05-07| 911.08
#2012-05-08| 901.72
#2012-05-09| 891.81
#2012-05-10| 899.87
#2012-05-11| 896.41
#2012-05-14| 880.16
#2012-05-15| 871.59
#2012-05-16| 862.85
#2012-05-17| 849.33
#2012-05-18| 839.62
#2012-05-21| 846.48
#2012-05-22| 856.17
#2012-05-23| 842.34
#2012-05-24| 846.11
#2012-05-25| 842.75
#2012-05-28| .
#2012-05-29| 849.88
#2012-05-30| 831.57
#2012-05-31| 831.01
#2012-06-01| 814.20
#2012-06-04| 812.05
#2012-06-05| 817.96
#2012-06-06| 841.43
#2012-06-07| 848.11
#2012-06-08| 844.88
#2012-06-11| 843.68
#2012-06-12| 845.15
#2012-06-13| 845.04
#2012-06-14| 851.49
#2012-06-15| 862.55
#2012-06-18| 860.99
#2012-06-19| 876.63
#2012-06-20| 881.40
#2012-06-21| 867.90
#2012-06-22| 864.46
#2012-06-25| 847.15
#2012-06-26| 851.10
#2012-06-27| 861.22
#2012-06-28| 863.35
#2012-06-29| 894.03
#2012-07-02| 897.54
#2012-07-03| 907.83
#2012-07-04| .
#2012-07-05| 894.93
#2012-07-06| 886.28
#2012-07-09| 881.79
#2012-07-10| 880.72
#2012-07-11| 884.35
#2012-07-12| 873.74
#2012-07-13| 886.48
#2012-07-16| 885.69
#2012-07-17| 890.19
#2012-07-18| 895.42
#2012-07-19| 900.00
#2012-07-20| 884.58
#2012-07-23| 862.12
#2012-07-24| 854.12
#2012-07-25| 854.88
#2012-07-26| 873.40
#2012-07-27| 889.81
#2012-07-30| 894.60
#2012-07-31| 892.45
#2012-08-01| 891.24
#2012-08-02| 880.00
#2012-08-03| 903.03
#2012-08-06| 909.76
#2012-08-07| 916.65
#2012-08-08| 916.77
#2012-08-09| 919.86
#2012-08-10| 921.77
#2012-08-13| 921.52
#2012-08-14| 924.38
#2012-08-15| 922.95
#2012-08-16| 930.81
#2012-08-17| 933.20
#2012-08-20| 932.82
#2012-08-21| 939.47
#2012-08-22| 934.51
#2012-08-23| 932.82
#2012-08-24| 930.66
#2012-08-27| 930.08
#2012-08-28| 927.17
#2012-08-29| 926.24
#2012-08-30| 920.09
#2012-08-31| 927.71
#2012-09-03| .
#2012-09-04| 927.17
#2012-09-05| 929.55
#2012-09-06| 947.18
#2012-09-07| 961.36
#2012-09-10| 959.42
#2012-09-11| 965.30
#2012-09-12| 971.95
#2012-09-13| 981.04
#2012-09-14|1003.51
#2012-09-17| 997.31
#2012-09-18| 987.51
#2012-09-19| 987.29
#2012-09-20| 980.02
#2012-09-21| 984.42
#2012-09-24| 979.61
#2012-09-25| 978.03
#2012-09-26| 961.79
#2012-09-27| 968.35
#2012-09-28| 963.99
#2012-10-01| 973.15
#2012-10-02| 974.58
#2012-10-03| 974.42
#2012-10-04| 985.39
#2012-10-05| 994.02
#2012-10-08| 986.40
#2012-10-09| 978.65
#2012-10-10| 974.51
#2012-10-11| 981.32
#2012-10-12| 980.11
#2012-10-15| 986.35
#2012-10-16|1003.27
#2012-10-17|1013.88
#2012-10-18|1018.51
#2012-10-19|1005.11
#2012-10-22|1006.04
#2012-10-23| 989.14
#2012-10-24| 990.09
#2012-10-25| 994.38
#2012-10-26| 986.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.03
#2012-11-01| 994.87
#2012-11-02| 988.55
#2012-11-05| 984.88
#2012-11-06| 992.97
#2012-11-07| 976.96
#2012-11-08| 970.44
#2012-11-09| 968.26
#2012-11-12| 966.63
#2012-11-13| 965.40
#2012-11-14| 960.23
#2012-11-15| 958.63
#2012-11-16| 955.25
#2012-11-19| 972.11
#2012-11-20| 974.47
#2012-11-21| 979.90
#2012-11-22| .
#2012-11-23| 994.91
#2012-11-26| 992.03
#2012-11-27| 990.03
#2012-11-28| 990.37
#2012-11-29| 999.10
#2012-11-30|1000.00
#2012-12-03|1000.38
#2012-12-04|1001.98
#2012-12-05|1008.87
#2012-12-06|1009.37
#2012-12-07|1010.12
#2012-12-10|1008.08
#2012-12-11|1013.64
#2012-12-12|1020.74
#2012-12-13|1019.61
#2012-12-14|1017.37
#2012-12-17|1025.47
#2012-12-18|1032.20
#2012-12-19|1038.73
#2012-12-20|1043.19
#2012-12-21|1033.39
#2012-12-24|1033.26
#2012-12-25|1033.92
#2012-12-26|1032.81
#2012-12-27|1033.18
#2012-12-28|1026.95
#2012-12-31|1033.92
#2013-01-01|1033.97
#2013-01-02|1062.73
#2013-01-03|1063.98
#2013-01-04|1068.38
#2013-01-07|1067.39
#2013-01-08|1061.85
#2013-01-09|1064.57
#2013-01-10|1075.69
#2013-01-11|1078.43
#2013-01-14|1080.85
#2013-01-15|1078.74
#2013-01-16|1071.84
#2013-01-17|1076.84
#2013-01-18|1077.66
#2013-01-21|1079.58
#2013-01-22|1086.87
#2013-01-23|1083.38
#2013-01-24|1088.97
#2013-01-25|1093.44
#2013-01-28|1092.66
#2013-01-29|1095.99
#2013-01-30|1097.79
#2013-01-31|1097.67
#2013-02-01|1106.21
#2013-02-04|1088.99
#2013-02-05|1093.38
#2013-02-06|1094.01
#2013-02-07|1086.33
#2013-02-08|1092.18
#2013-02-11|1092.59
#2013-02-12|1099.46
#2013-02-13|1101.99
#2013-02-14|1100.43
#2013-02-15|1099.47
#2013-02-18|1101.80
#2013-02-19|1111.46
#2013-02-20|1102.88
#2013-02-21|1089.44
#2013-02-22|1098.19
#2013-02-25|1087.74
#2013-02-26|1074.72
#2013-02-27|1088.44
#2013-02-28|1096.69
#2013-03-01|1092.67
#2013-03-04|1093.03
#2013-03-05|1107.13
#2013-03-06|1112.13
#2013-03-07|1115.80
#2013-03-08|1123.21
#2013-03-11|1127.31
#2013-03-12|1124.20
#2013-03-13|1125.51
#2013-03-14|1135.74
#2013-03-15|1135.77
#2013-03-18|1120.15
#2013-03-19|1114.25
#2013-03-20|1120.95
#2013-03-21|1114.33
#2013-03-22|1117.84
#2013-03-25|1110.84
#2013-03-26|1116.77
#2013-03-27|1108.02
#2013-03-28|1113.80
#2013-03-29|1113.63
#2013-04-01|1109.44
#2013-04-02|1121.38
#2013-04-03|1109.76
#2013-04-04|1106.06
#2013-04-05|1100.23
#2013-04-08|1102.32
#2013-04-09|1107.12
#2013-04-10|1125.91
#2013-04-11|1136.30
#2013-04-12|1130.96
#2013-04-15|1110.66
#2013-04-16|1119.48
#2013-04-17|1102.03
#2013-04-18|1093.13
#2013-04-19|1103.99
#2013-04-22|1103.69
#2013-04-23|1127.81
#2013-04-24|1137.60
#2013-04-25|1147.54
#2013-04-26|1144.19
#2013-04-29|1151.51
#2013-04-30|1157.43
#2013-05-01|1152.96
#2013-05-02|1157.89
#2013-05-03|1172.85
#2013-05-06|1177.71
#2013-05-07|1185.56
#2013-05-08|1197.50
#2013-05-09|1190.60
#2013-05-10|1188.88
#2013-05-13|1188.78
#2013-05-14|1198.42
#2013-05-15|1201.35
#2013-05-16|1196.88
#2013-05-17|1199.00
#2013-05-20|1202.62
#2013-05-21|1197.77
#2013-05-22|1193.33
#2013-05-23|1175.84
#2013-05-24|1174.94
#2013-05-27|1173.31
#2013-05-28|1182.37
#2013-05-29|1184.03
#2013-05-30|1196.31
#2013-05-31|1180.99
#2013-06-03|1176.74
#2013-06-04|1177.62
#2013-06-05|1158.91
#2013-06-06|1160.32
#2013-06-07|1179.61
#2013-06-10|1180.18
#2013-06-11|1168.30
#2013-06-12|1164.26
#2013-06-13|1172.19
#2013-06-14|1169.84
#2013-06-17|1183.34
#2013-06-18|1189.30
#2013-06-19|1183.29
#2013-06-20|1151.69
#2013-06-21|1143.17
#2013-06-24|1124.44
#2013-06-25|1135.47
#2013-06-26|1148.94
#2013-06-27|1158.39
#2013-06-28|1158.93
#2013-07-01|1172.87
#2013-07-02|1169.28
#2013-07-03|1160.60
#2013-07-04|1169.50
#2013-07-05|1174.74
#2013-07-08|1185.23
#2013-07-09|1193.25
#2013-07-10|1197.98
#2013-07-11|1214.23
#2013-07-12|1217.98
#2013-07-15|1219.38
#2013-07-16|1218.35
#2013-07-17|1222.08
#2013-07-18|1231.91
#2013-07-19|1232.71
#2013-07-22|1242.96
#2013-07-23|1236.63
#2013-07-24|1235.05
#2013-07-25|1233.27
#2013-07-26|1231.70
#2013-07-29|1228.08
#2013-07-30|1227.59
#2013-07-31|1226.80
#2013-08-01|1245.13
#2013-08-02|1253.95
#2013-08-05|1250.23
#2013-08-06|1243.56
#2013-08-07|1237.03
#2013-08-08|1245.82
#2013-08-09|1244.54
#2013-08-12|1244.07
#2013-08-13|1245.43
#2013-08-14|1247.66
#2013-08-15|1231.79
#2013-08-16|1236.91
#2013-08-19|1227.13
#2013-08-20|1222.59
#2013-08-21|1212.28
#2013-08-22|1222.09
#2013-08-23|1227.33
#2013-08-26|1221.88
#2013-08-27|1196.97
#2013-08-28|1191.19
#2013-08-29|1192.74
#2013-08-30|1183.38
#2013-09-02|1192.54
#2013-09-03|1197.43
#2013-09-04|1202.76
#2013-09-05|1205.13
#2013-09-06|1205.73
#2013-09-09|1222.07
#2013-09-10|1237.69
#2013-09-11|1243.84
#2013-09-12|1238.95
#2013-09-13|1238.30
#2013-09-16|1255.29
#2013-09-17|1256.25
#2013-09-18|1260.41
#2013-09-19|1264.67
#2013-09-20|1259.46
#2013-09-23|1254.54
#2013-09-24|1254.76
#2013-09-25|1258.68
#2013-09-26|1256.83
#2013-09-27|1254.92
#2013-09-30|1242.77
#2013-10-01|1252.41
#2013-10-02|1254.40
#2013-10-03|1250.37
#2013-10-04|1256.04
#2013-10-07|1246.28
#2013-10-08|1237.15
#2013-10-09|1235.07
#2013-10-10|1261.98
#2013-10-11|1270.75
#2013-10-14|1275.57
#2013-10-15|1274.58
#2013-10-16|1289.91
#2013-10-17|1304.00
#2013-10-18|1313.60
#2013-10-21|1311.77
#2013-10-22|1321.30
#2013-10-23|1310.95
#2013-10-24|1314.64
#2013-10-25|1311.08
#2013-10-28|1310.13
#2013-10-29|1318.07
#2013-10-30|1317.49
#2013-10-31|1310.51
#2013-11-01|1302.03
#2013-11-04|1306.39
#2013-11-05|1297.45
#2013-11-06|1305.38
#2013-11-07|1294.47
#2013-11-08|1305.84
#2013-11-11|1312.27
#2013-11-12|1305.60
#2013-11-13|1304.83
#2013-11-14|1319.51
#2013-11-15|1326.79
#2013-11-18|1336.79
#2013-11-19|1334.01
#2013-11-20|1328.20
#2013-11-21|1335.61
#2013-11-22|1344.05
#2013-11-25|1343.24
#2013-11-26|1343.84
#2013-11-27|1347.63
#2013-11-28|1350.93
#2013-11-29|1350.58
#2013-12-02|1345.36
#2013-12-03|1331.56
#2013-12-04|1324.64
#2013-12-05|1318.81
#2013-12-06|1333.36
#2013-12-09|1334.90
#2013-12-10|1329.88
#2013-12-11|1315.62
#2013-12-12|1305.77
#2013-12-13|1307.35
#2013-12-16|1315.18
#2013-12-17|1307.79
#2013-12-18|1326.06
#2013-12-19|1334.53
#2013-12-20|1342.45
#2013-12-23|1352.99
#2013-12-24|1356.64
#2013-12-25|1356.74
#2013-12-26|1360.05
#2013-12-27|1366.77
#2013-12-30|1368.63
#2013-12-31|1371.91
#2014-01-01|1371.92
#2014-01-02|1354.91
#2014-01-03|1350.48
#2014-01-06|1344.97
#2014-01-07|1348.03
#2014-01-08|1350.81
#2014-01-09|1351.51
#2014-01-10|1354.86
#2014-01-13|1344.62
#2014-01-14|1348.74
#2014-01-15|1358.88
#2014-01-16|1353.59
#2014-01-17|1351.89
#2014-01-20|1347.65
#2014-01-21|1346.27
#2014-01-22|1345.03
#2014-01-23|1328.07
#2014-01-24|1297.71
#2014-01-27|1284.89
#2014-01-28|1297.63
#2014-01-29|1290.11
#2014-01-30|1294.67
#2014-01-31|1281.68
#2014-02-03|1256.39
#2014-02-04|1256.80
#2014-02-05|1259.90
#2014-02-06|1275.63
#2014-02-07|1291.80
#2014-02-10|1291.04
#2014-02-11|1309.25
#2014-02-12|1315.75
#2014-02-13|1321.35
#2014-02-14|1327.92
#2014-02-17|1331.86
#2014-02-18|1337.54
#2014-02-19|1330.16
#2014-02-20|1326.90
#2014-02-21|1330.04
#2014-02-24|1331.92
#2014-02-25|1332.32
#2014-02-26|1327.40
#2014-02-27|1328.67
#2014-02-28|1341.16
#2014-03-03|1321.73
#2014-03-04|1340.87
#2014-03-05|1345.49
#2014-03-06|1358.23
#2014-03-07|1356.83
#2014-03-10|1354.06
#2014-03-11|1353.36
#2014-03-12|1348.74
#2014-03-13|1336.68
#2014-03-14|1325.48
#2014-03-17|1336.46
#2014-03-18|1342.63
#2014-03-19|1335.10
#2014-03-20|1335.68
#2014-03-21|1335.20
#2014-03-24|1331.20
#2014-03-25|1339.62
#2014-03-26|1342.18
#2014-03-27|1337.91
#2014-03-28|1338.74
#2014-03-31|1351.26
#2014-04-01|1359.85
#2014-04-02|1361.93
#2014-04-03|1362.26
#2014-04-04|1359.19
#2014-04-07|1342.23
#2014-04-08|1341.71
#2014-04-09|1349.70
#2014-04-10|1338.48
#2014-04-11|1325.40
#2014-04-14|1324.62
#2014-04-15|1320.42
#2014-04-16|1335.89
#2014-04-17|1345.90
#2014-04-18|1345.89
#2014-04-21|1343.13
#2014-04-22|1352.72
#2014-04-23|1351.92
#2014-04-24|1355.58
#2014-04-25|1346.19
#2014-04-28|1345.74
#2014-04-29|1361.42
#2014-04-30|1362.23
#2014-05-01|1365.54
#2014-05-02|1364.00
#2014-05-05|1359.74
#2014-05-06|1353.36
#2014-05-07|1360.48
#2014-05-08|1364.82
#2014-05-09|1357.96
#2014-05-12|1367.42
#2014-05-13|1369.37
#2014-05-14|1364.01
#2014-05-15|1350.15
#2014-05-16|1347.41
#2014-05-19|1348.96
#2014-05-20|1345.29
#2014-05-21|1352.10
#2014-05-22|1356.86
#2014-05-23|1358.16
#2014-05-26|1362.10
#2014-05-27|1366.52
#2014-05-28|1367.09
#2014-05-29|1370.89
#2014-05-30|1371.79
#2014-06-02|1374.03
#2014-06-03|1373.54
#2014-06-04|1381.12
#2014-06-05|1388.12
#2014-06-06|1396.64
#2014-06-09|1396.30
#2014-06-10|1396.15
#2014-06-11|1392.91
#2014-06-12|1387.30
#2014-06-13|1384.08
#2014-06-16|1382.35
#2014-06-17|1386.22
#2014-06-18|1391.01
#2014-06-19|1397.65
#2014-06-20|1391.89
#2014-06-23|1388.06
#2014-06-24|1384.18
#2014-06-25|1381.94
#2014-06-26|1382.01
#2014-06-27|1384.88
#2014-06-30|1386.57
#2014-07-01|1396.75
#2014-07-02|1399.05
#2014-07-03|1409.16
#2014-07-04|1409.45
#2014-07-07|1403.37
#2014-07-08|1394.59
#2014-07-09|1395.88
#2014-07-10|1386.72
#2014-07-11|1389.17
#2014-07-14|1399.31
#2014-07-15|1396.19
#2014-07-16|1400.03
#2014-07-17|1387.61
#2014-07-18|1391.88
#2014-07-21|1388.14
#2014-07-22|1394.07
#2014-07-23|1398.25
#2014-07-24|1402.66
#2014-07-25|1394.23
#2014-07-28|1395.72
#2014-07-29|1388.78
#2014-07-30|1381.05
#2014-07-31|1364.89
#2014-08-01|1358.47
#2014-08-04|1365.63
#2014-08-05|1357.74
#2014-08-06|1356.61
#2014-08-07|1351.39
#2014-08-08|1354.30
#2014-08-11|1367.12
#2014-08-12|1371.37
#2014-08-13|1379.49
#2014-08-14|1389.12
#2014-08-15|1384.78
#2014-08-18|1392.70
#2014-08-19|1395.50
#2014-08-20|1394.37
#2014-08-21|1405.20
#2014-08-22|1400.45
#2014-08-25|1408.50
#2014-08-26|1412.75
#2014-08-27|1415.64
#2014-08-28|1407.36
#2014-08-29|1412.37
#2014-09-01|1411.88
#2014-09-02|1414.53
#2014-09-03|1421.04
#2014-09-04|1419.80
#2014-09-05|1417.11
#2014-09-08|1412.33
#2014-09-09|1402.46
#2014-09-10|1404.73
#2014-09-11|1405.08
#2014-09-12|1402.94
#2014-09-15|1401.88
#2014-09-16|1400.60
#2014-09-17|1406.08
#2014-09-18|1418.01
#2014-09-19|1418.64
#2014-09-22|1409.41
#2014-09-23|1400.18
#2014-09-24|1405.07
#2014-09-25|1390.72
#2014-09-26|1390.79
#2014-09-29|1383.16
#2014-09-30|1376.64
#2014-10-01|1362.04
#2014-10-02|1357.42
#2014-10-03|1366.19
#2014-10-06|1368.16
#2014-10-07|1355.94
#2014-10-08|1365.69
#2014-10-09|1352.80
#2014-10-10|1335.65
#2014-10-13|1333.61
#2014-10-14|1334.11
#2014-10-15|1313.91
#2014-10-16|1306.11
#2014-10-17|1326.86
#2014-10-20|1328.84
#2014-10-21|1347.59
#2014-10-22|1346.97
#2014-10-23|1351.84
#2014-10-24|1360.25
#2014-10-27|1363.53
#2014-10-28|1381.54
#2014-10-29|1385.44
#2014-10-30|1385.67
#2014-10-31|1400.63
#2014-11-03|1393.62
#2014-11-04|1400.39
#2014-11-05|1407.84
#2014-11-06|1398.42
#2014-11-07|1399.42
#2014-11-10|1410.66
#2014-11-11|1411.33
#2014-11-12|1411.18
#2014-11-13|1413.07
#2014-11-14|1411.64
#2014-11-17|1409.88
#2014-11-18|1416.39
#2014-11-19|1417.64
#2014-11-20|1418.24
#2014-11-21|1426.14
#2014-11-24|1434.03
#2014-11-25|1437.00
#2014-11-26|1445.57
#2014-11-27|1446.38
#2014-11-28|1445.13
#2014-12-01|1434.47
#2014-12-02|1442.96
#2014-12-03|1444.08
#2014-12-04|1447.27
#2014-12-05|1453.94
#2014-12-08|1455.57
#2014-12-09|1443.32
#2014-12-10|1430.51
#2014-12-11|1433.37
#2014-12-12|1408.63
#2014-12-15|1389.93
#2014-12-16|1394.82
#2014-12-17|1403.05
#2014-12-18|1430.15
#2014-12-19|1438.70
#2014-12-22|1444.46
#2014-12-23|1449.05
#2014-12-24|1447.54
#2014-12-25|1447.13
#2014-12-26|1447.67
#2014-12-29|1455.60
#2014-12-30|1448.54
#2014-12-31|1439.88
#2015-01-01|1439.89
#2015-01-02|1433.47
#2015-01-05|1404.76
#2015-01-06|1387.18
#2015-01-07|1393.59
#2015-01-08|1417.47
#2015-01-09|1407.75
#2015-01-12|1399.73
#2015-01-13|1405.44
#2015-01-14|1389.80
#2015-01-15|1394.68
#2015-01-16|1403.71
#2015-01-19|1406.19
#2015-01-20|1403.77
#2015-01-21|1409.04
#2015-01-22|1425.88
#2015-01-23|1424.42
#2015-01-26|1426.78
#2015-01-27|1424.29
#2015-01-28|1411.59
#2015-01-29|1411.97
#2015-01-30|1394.94
#2015-02-02|1409.02
#2015-02-03|1429.62
#2015-02-04|1432.64
#2015-02-05|1437.51
#2015-02-06|1437.70
#2015-02-09|1431.34
#2015-02-10|1437.69
#2015-02-11|1436.56
#2015-02-12|1445.47
#2015-02-13|1451.52
#2015-02-16|1451.38
#2015-02-17|1455.18
#2015-02-18|1453.77
#2015-02-19|1455.56
#2015-02-20|1456.70
#2015-02-23|1452.07
#2015-02-24|1462.37
#2015-02-25|1464.86
#2015-02-26|1463.24
#2015-02-27|1462.85
#2015-03-02|1464.58
#2015-03-03|1457.94
#2015-03-04|1448.21
#2015-03-05|1454.25
#2015-03-06|1451.41
#2015-03-09|1453.59
#2015-03-10|1425.34
#2015-03-11|1429.09
#2015-03-12|1449.53
#2015-03-13|1439.02
#2015-03-16|1457.05
#2015-03-17|1453.71
#2015-03-18|1464.11
#2015-03-19|1462.37
#2015-03-20|1484.62
#2015-03-23|1488.24
#2015-03-24|1485.89
#2015-03-25|1479.03
#2015-03-26|1465.02
#2015-03-27|1461.78
#2015-03-30|1474.13
#2015-03-31|1464.12
#2015-04-01|1466.30
#2015-04-02|1477.72
#2015-04-03|1481.79
#2015-04-06|1487.28
#2015-04-07|1481.43
#2015-04-08|1488.05
#2015-04-09|1491.52
#2015-04-10|1496.76
#2015-04-13|1495.41
#2015-04-14|1495.66
#2015-04-15|1495.63
#2015-04-16|1501.28
#2015-04-17|1485.18
#2015-04-20|1486.98
#2015-04-21|1482.87
#2015-04-22|1484.02
#2015-04-23|1485.47
#2015-04-24|1484.39
#2015-04-27|1486.07
#2015-04-28|1489.58
#2015-04-29|1488.45
#2015-04-30|1479.31
#2015-05-01|1483.60
#2015-05-04|1489.99
#2015-05-05|1479.48
#2015-05-06|1485.68
#2015-05-07|1487.24
#2015-05-08|1506.16
#2015-05-11|1500.76
#2015-05-12|1492.96
#2015-05-13|1495.73
#2015-05-14|1505.15
#2015-05-15|1507.09
#2015-05-18|1509.72
#2015-05-19|1514.15
#2015-05-20|1511.20
#2015-05-21|1512.52
#2015-05-22|1507.10
#2015-05-25|1505.36
#2015-05-26|1493.28
#2015-05-27|1496.64
#2015-05-28|1489.00
#2015-05-29|1475.09
#2015-06-01|1472.45
#2015-06-02|1478.65
#2015-06-03|1489.26
#2015-06-04|1480.32
#2015-06-05|1467.53
#2015-06-08|1461.72
#2015-06-09|1457.48
#2015-06-10|1481.65
#2015-06-11|1489.26
#2015-06-12|1485.81
#2015-06-15|1473.11
#2015-06-16|1476.56
#2015-06-17|1474.42
#2015-06-18|1491.46
#2015-06-19|1480.95
#2015-06-22|1504.66
#2015-06-23|1505.47
#2015-06-24|1497.38
#2015-06-25|1493.44
#2015-06-26|1491.27
#2015-06-29|1453.89
#2015-06-30|1455.64
#2015-07-01|1473.19
#2015-07-02|1472.64
#2015-07-03|1468.14
#2015-07-06|1449.48
#2015-07-07|1440.40
#2015-07-08|1424.03
#2015-07-09|1444.90
#2015-07-10|1473.65
#2015-07-13|1488.31
#2015-07-14|1491.83
#2015-07-15|1496.54
#2015-07-16|1506.91
#2015-07-17|1506.54
#2015-07-20|1504.70
#2015-07-21|1504.78
#2015-07-22|1498.25
#2015-07-23|1496.82
#2015-07-24|1486.25
#2015-07-27|1472.91
#2015-07-28|1480.90
#2015-07-29|1491.60
#2015-07-30|1489.54
#2015-07-31|1490.22
#2015-08-03|1486.20
#2015-08-04|1487.38
#2015-08-05|1488.75
#2015-08-06|1487.02
#2015-08-07|1485.92
#2015-08-10|1500.05
#2015-08-11|1492.70
#2015-08-12|1476.18
#2015-08-13|1479.31
#2015-08-14|1482.61
#2015-08-17|1478.83
#2015-08-18|1473.57
#2015-08-19|1457.14
#2015-08-20|1434.57
#2015-08-21|1397.11
#2015-08-24|1343.12
#2015-08-25|1350.67
#2015-08-26|1367.52
#2015-08-27|1393.62
#2015-08-28|1394.44
#2015-08-31|1386.80
#2015-09-01|1351.64
#2015-09-02|1357.50
#2015-09-03|1364.98
#2015-09-04|1339.16
#2015-09-07|1339.98
#2015-09-08|1364.95
#2015-09-09|1374.15
#2015-09-10|1369.28
#2015-09-11|1367.54
#2015-09-14|1365.00
#2015-09-15|1374.95
#2015-09-16|1387.97
#2015-09-17|1383.71
#2015-09-18|1361.59
#2015-09-21|1363.48
#2015-09-22|1340.71
#2015-09-23|1337.53
#2015-09-24|1331.10
#2015-09-25|1345.78
#2015-09-28|1325.74
#2015-09-29|1317.77
#2015-09-30|1339.83
#2015-10-01|1340.21
#2015-10-02|1352.20
#2015-10-05|1379.25
#2015-10-06|1380.88
#2015-10-07|1396.98
#2015-10-08|1404.89
#2015-10-09|1409.32
#2015-10-12|1413.03
#2015-10-13|1397.90
#2015-10-14|1386.99
#2015-10-15|1408.40
#2015-10-16|1421.06
#2015-10-19|1421.33
#2015-10-20|1427.28
#2015-10-21|1425.78
#2015-10-22|1438.18
#2015-10-23|1451.96
#2015-10-26|1450.41
#2015-10-27|1437.80
#2015-10-28|1458.67
#2015-10-29|1451.55
#2015-10-30|1445.35
#2015-11-02|1454.25
#2015-11-03|1452.45
#2015-11-04|1451.39
#2015-11-05|1450.93
#2015-11-06|1450.39
#2015-11-09|1443.29
#2015-11-10|1439.89
#2015-11-11|1446.42
#2015-11-12|1430.36
#2015-11-13|1419.30
#2015-11-16|1424.18
#2015-11-17|1431.90
#2015-11-18|1440.75
#2015-11-19|1454.50
#2015-11-20|1456.34
#2015-11-23|1451.80
#2015-11-24|1446.81
#2015-11-25|1451.42
#2015-11-26|1455.36
#2015-11-27|1450.26
#2015-11-30|1444.56
#2015-12-01|1461.04
#2015-12-02|1453.61
#2015-12-03|1438.14
#2015-12-04|1455.23
#2015-12-07|1450.07
#2015-12-08|1431.79
#2015-12-09|1423.88
#2015-12-10|1416.10
#2015-12-11|1391.54
#2015-12-14|1382.78
#2015-12-15|1400.27
#2015-12-16|1414.55
#2015-12-17|1408.77
#2015-12-18|1388.18
#2015-12-21|1394.35
#2015-12-22|1406.53
#2015-12-23|1419.75
#2015-12-24|1426.89
#2015-12-25|1427.86
#2015-12-28|1422.35
#2015-12-29|1434.56
#2015-12-30|1425.32
#2015-12-31|1414.32
#2016-01-01|1414.38
#2016-01-04|1376.93
#2016-01-05|1374.85
#2016-01-06|1358.50
#2016-01-07|1328.94
#2016-01-08|1319.60
#2016-01-11|1312.26
#2016-01-12|1314.99
#2016-01-13|1312.23
#2016-01-14|1308.35
#2016-01-15|1286.05
#2016-01-18|1276.52
#2016-01-19|1288.75
#2016-01-20|1250.92
#2016-01-21|1252.13
#2016-01-22|1280.35
#2016-01-25|1266.15
#2016-01-26|1270.64
#2016-01-27|1273.12
#2016-01-28|1275.46
#2016-01-29|1301.89
#2016-02-01|1297.50
#2016-02-02|1268.02
#2016-02-03|1259.13
#2016-02-04|1268.86
#2016-02-05|1254.77
#2016-02-08|1236.03
#2016-02-09|1228.58
#2016-02-10|1231.98
#2016-02-11|1198.49
#2016-02-12|1220.52
#2016-02-15|1237.67
#2016-02-16|1243.32
#2016-02-17|1264.22
#2016-02-18|1271.21
#2016-02-19|1262.94
#2016-02-22|1276.05
#2016-02-23|1261.21
#2016-02-24|1250.85
#2016-02-25|1266.72
#2016-02-26|1272.83
#2016-02-29|1269.09
#2016-03-01|1295.43
#2016-03-02|1309.48
#2016-03-03|1320.08
#2016-03-04|1325.74
#2016-03-07|1324.30
#2016-03-08|1315.37
#2016-03-09|1319.42
#2016-03-10|1316.03
#2016-03-11|1349.49
#2016-03-14|1348.32
#2016-03-15|1341.14
#2016-03-16|1342.14
#2016-03-17|1368.87
#2016-03-18|1370.60
#2016-03-21|1368.26
#2016-03-22|1363.36
#2016-03-23|1352.23
#2016-03-24|1333.14
#2016-03-25|1335.21
#2016-03-28|1344.20
#2016-03-29|1346.10
#2016-03-30|1367.02
#2016-03-31|1364.07
#2016-04-01|1353.21
#2016-04-04|1350.50
#2016-04-05|1327.59
#2016-04-06|1332.09
#2016-04-07|1317.11
#2016-04-08|1329.27
#2016-04-11|1335.47
#2016-04-12|1349.52
#2016-04-13|1377.87
#2016-04-14|1383.65
#2016-04-15|1380.24
#2016-04-18|1380.96
#2016-04-19|1398.47
#2016-04-20|1403.19
#2016-04-21|1394.93
#2016-04-22|1398.76
#2016-04-25|1395.14
#2016-04-26|1397.69
#2016-04-27|1394.02
#2016-04-28|1383.32
#2016-04-29|1378.14
#2016-05-02|1387.60
#2016-05-03|1370.47
#2016-05-04|1359.52
#2016-05-05|1353.57
#2016-05-06|1347.30
#2016-05-09|1344.88
#2016-05-10|1359.07
#2016-05-11|1350.36
#2016-05-12|1349.02
#2016-05-13|1335.22
#2016-05-16|1339.68
#2016-05-17|1337.55
#2016-05-18|1349.87
#2016-05-19|1338.29
#2016-05-20|1350.52
#2016-05-23|1345.53
#2016-05-24|1367.84
#2016-05-25|1380.29
#2016-05-26|1378.63
#2016-05-27|1384.38
#2016-05-30|1384.77
#2016-05-31|1379.87
#2016-06-01|1378.36
#2016-06-02|1375.78
#2016-06-03|1371.52
#2016-06-06|1375.36
#2016-06-07|1377.97
#2016-06-08|1380.69
#2016-06-09|1366.80
#2016-06-10|1343.76
#2016-06-13|1321.94
#2016-06-14|1307.11
#2016-06-15|1307.08
#2016-06-16|1302.29
#2016-06-17|1313.09
#2016-06-20|1342.87
#2016-06-21|1350.34
#2016-06-22|1356.78
#2016-06-23|1381.44
#2016-06-24|1282.18
#2016-06-27|1231.74
#2016-06-28|1257.46
#2016-06-29|1290.33
#2016-06-30|1312.37
#2016-07-01|1314.22
#2016-07-04|1310.64
#2016-07-05|1281.00
#2016-07-06|1265.87
#2016-07-07|1269.24
#2016-07-08|1283.84
#2016-07-11|1296.79
#2016-07-12|1316.99
#2016-07-13|1320.03
#2016-07-14|1331.58
#2016-07-15|1331.54
#2016-07-18|1335.60
#2016-07-19|1329.17
#2016-07-20|1335.14
#2016-07-21|1330.70
#2016-07-22|1331.28
#2016-07-25|1331.85
#2016-07-26|1333.62
#2016-07-27|1337.30
#2016-07-28|1335.22
#2016-07-29|1343.06
#2016-08-01|1342.03
#2016-08-02|1336.44
#2016-08-03|1336.86
#2016-08-04|1336.10
#2016-08-05|1351.44
#2016-08-08|1364.49
#2016-08-09|1372.39
#2016-08-10|1372.94
#2016-08-11|1377.44
#2016-08-12|1375.11
#2016-08-15|1379.80
#2016-08-16|1371.09
#2016-08-17|1370.62
#2016-08-18|1375.00
#2016-08-19|1365.90
#2016-08-22|1364.25
#2016-08-23|1370.10
#2016-08-24|1366.43
#2016-08-25|1366.66
#2016-08-26|1366.55
#2016-08-29|1368.00
#2016-08-30|1378.58
#2016-08-31|1381.25
#2016-09-01|1384.01
#2016-09-02|1397.24
#2016-09-05|1400.61
#2016-09-06|1404.40
#2016-09-07|1405.99
#2016-09-08|1407.02
#2016-09-09|1392.31
#2016-09-12|1388.11
#2016-09-13|1368.41
#2016-09-14|1365.89
#2016-09-15|1377.57
#2016-09-16|1364.48
#2016-09-19|1376.80
#2016-09-20|1375.76
#2016-09-21|1394.06
#2016-09-22|1410.12
#2016-09-23|1398.48
#2016-09-26|1380.07
#2016-09-27|1380.45
#2016-09-28|1384.63
#2016-09-29|1378.60
#2016-09-30|1380.09
#2016-10-03|1377.04
#2016-10-04|1378.91
#2016-10-05|1393.34
#2016-10-06|1394.22
#2016-10-07|1397.48
#2016-10-10|1403.35
#2016-10-11|1389.80
#2016-10-12|1394.42
#2016-10-13|1377.14
#2016-10-14|1388.97
#2016-10-17|1384.02
#2016-10-18|1394.30
#2016-10-19|1397.12
#2016-10-20|1389.66
#2016-10-21|1382.89
#2016-10-24|1389.44
#2016-10-25|1387.86
#2016-10-26|1390.91
#2016-10-27|1389.86
#2016-10-28|1384.84
#2016-10-31|1384.63
#2016-11-01|1380.76
#2016-11-02|1369.56
#2016-11-03|1372.66
#2016-11-04|1360.79
#2016-11-07|1383.48
#2016-11-08|1391.27
#2016-11-09|1406.05
#2016-11-10|1445.22
#2016-11-11|1449.85
#2016-11-14|1457.58
#2016-11-15|1456.16
#2016-11-16|1450.32
#2016-11-17|1457.03
#2016-11-18|1448.33
#2016-11-21|1457.80
#2016-11-22|1467.13
#2016-11-23|1463.87
#2016-11-24|1467.54
#2016-11-25|1472.42
#2016-11-28|1461.96
#2016-11-29|1464.78
#2016-11-30|1464.33
#2016-12-01|1475.76
#2016-12-02|1469.17
#2016-12-05|1478.44
#2016-12-06|1492.30
#2016-12-07|1515.43
#2016-12-08|1519.71
#2016-12-09|1517.07
#2016-12-12|1515.77
#2016-12-13|1522.89
#2016-12-14|1514.05
#2016-12-15|1506.19
#2016-12-16|1501.93
#2016-12-19|1501.67
#2016-12-20|1505.34
#2016-12-21|1506.41
#2016-12-22|1502.55
#2016-12-23|1501.75
#2016-12-26|1501.91
#2016-12-27|1500.76
#2016-12-28|1492.16
#2016-12-29|1492.88
#2016-12-30|1497.96
#2017-01-02|1498.98
#2017-01-03|1502.09
#2017-01-04|1516.32
#2017-01-05|1517.87
#2017-01-06|1518.34
#2017-01-09|1506.22
#2017-01-10|1507.64
#2017-01-11|1506.51
#2017-01-12|1506.43
#2017-01-13|1512.95
#2017-01-16|1503.42
#2017-01-17|1503.08
#2017-01-18|1508.30
#2017-01-19|1499.52
#2017-01-20|1505.34
#2017-01-23|1501.59
#2017-01-24|1511.27
#2017-01-25|1533.35
#2017-01-26|1537.79
#2017-01-27|1534.70
#2017-01-30|1522.98
#2017-01-31|1521.68
#2017-02-01|1520.14
#2017-02-02|1518.50
#2017-02-03|1530.27
#2017-02-06|1526.46
#2017-02-07|1524.01
#2017-02-08|1524.31
#2017-02-09|1532.89
#2017-02-10|1538.60
#2017-02-13|1549.37
#2017-02-14|1552.71
#2017-02-15|1556.71
#2017-02-16|1562.02
#2017-02-17|1558.31
#2017-02-20|1559.53
#2017-02-21|1561.35
#2017-02-22|1562.74
#2017-02-23|1567.72
#2017-02-24|1556.81
#2017-02-27|1555.37
#2017-02-28|1553.51
#2017-03-01|1575.99
#2017-03-02|1568.25
#2017-03-03|1572.43
#2017-03-06|1569.14
#2017-03-07|1566.88
#2017-03-08|1564.31
#2017-03-09|1566.73
#2017-03-10|1574.65
#2017-03-13|1578.66
#2017-03-14|1574.82
#2017-03-15|1580.21
#2017-03-16|1592.18
#2017-03-17|1588.72
#2017-03-20|1586.54
#2017-03-21|1574.77
#2017-03-22|1560.82
#2017-03-23|1566.96
#2017-03-24|1562.50
#2017-03-27|1558.28
#2017-03-28|1569.24
#2017-03-29|1558.17
#2017-03-30|1564.09
#2017-03-31|1554.47
#2017-04-03|1547.42
#2017-04-04|1549.25
#2017-04-05|1541.98
#2017-04-06|1543.22
#2017-04-07|1538.60
#2017-04-10|1540.94
#2017-04-11|1540.61
#2017-04-12|1535.33
#2017-04-13|1527.07
#2017-04-14|1526.48
#2017-04-17|1538.15
#2017-04-18|1527.40
#2017-04-19|1523.79
#2017-04-20|1537.52
#2017-04-21|1533.96
#2017-04-24|1564.52
#2017-04-25|1575.04
#2017-04-26|1578.43
#2017-04-27|1577.87
#2017-04-28|1570.24
#2017-05-01|1574.48
#2017-05-02|1578.23
#2017-05-03|1582.00
#2017-05-04|1587.79
#2017-05-05|1587.75
#2017-05-08|1583.89
#2017-05-09|1579.07
#2017-05-10|1582.55
#2017-05-11|1575.61
#2017-05-12|1572.63
#2017-05-15|1582.62
#2017-05-16|1584.93
#2017-05-17|1566.07
#2017-05-18|1561.05
#2017-05-19|1572.41
#2017-05-22|1582.49
#2017-05-23|1586.29
#2017-05-24|1585.58
#2017-05-25|1593.53
#2017-05-26|1589.94
#2017-05-29|1589.91
#2017-05-30|1586.47
#2017-05-31|1591.56
#2017-06-01|1602.70
#2017-06-02|1608.11
#2017-06-05|1601.70
#2017-06-06|1589.64
#2017-06-07|1592.93
#2017-06-08|1601.12
#2017-06-09|1616.50
#2017-06-12|1617.56
#2017-06-13|1624.85
#2017-06-14|1630.25
#2017-06-15|1616.04
#2017-06-16|1626.42
#2017-06-19|1634.06
#2017-06-20|1623.98
#2017-06-21|1611.72
#2017-06-22|1606.00
#2017-06-23|1605.40
#2017-06-26|1611.15
#2017-06-27|1611.24
#2017-06-28|1626.41
#2017-06-29|1629.55
#2017-06-30|1624.51
#2017-07-03|1638.26
#2017-07-04|1637.63
#2017-07-05|1638.49
#2017-07-06|1640.48
#2017-07-07|1646.42
#2017-07-10|1649.13
#2017-07-11|1645.41
#2017-07-12|1654.60
#2017-07-13|1664.12
#2017-07-14|1666.48
#2017-07-17|1670.18
#2017-07-18|1668.91
#2017-07-19|1675.24
#2017-07-20|1679.61
#2017-07-21|1677.10
#2017-07-24|1677.75
#2017-07-25|1689.91
#2017-07-26|1684.31
#2017-07-27|1688.99
#2017-07-28|1693.08
#2017-07-31|1702.76
#2017-08-01|1718.80
#2017-08-02|1725.12
#2017-08-03|1722.91
#2017-08-04|1719.71
#2017-08-07|1717.96
#2017-08-08|1715.42
#2017-08-09|1707.44
#2017-08-10|1686.92
#2017-08-11|1674.84
#2017-08-14|1687.56
#2017-08-15|1686.21
#2017-08-16|1692.67
#2017-08-17|1679.90
#2017-08-18|1675.01
#2017-08-21|1674.24
#2017-08-22|1683.52
#2017-08-23|1678.44
#2017-08-24|1678.80
#2017-08-25|1689.31
#2017-08-28|1682.75
#2017-08-29|1673.16
#2017-08-30|1671.84
#2017-08-31|1676.66
#2017-09-01|1681.24
#2017-09-04|1676.52
#2017-09-05|1653.47
#2017-09-06|1651.16
#2017-09-07|1635.19
#2017-09-08|1652.52
#2017-09-11|1674.87
#2017-09-12|1685.02
#2017-09-13|1680.36
#2017-09-14|1672.37
#2017-09-15|1677.69
#2017-09-18|1684.80
#2017-09-19|1690.14
#2017-09-20|1696.26
#2017-09-21|1692.26
#2017-09-22|1694.91
#2017-09-25|1687.53
#2017-09-26|1676.83
#2017-09-27|1686.99
#2017-09-28|1687.97
#2017-09-29|1696.08
#2017-10-02|1702.21
#2017-10-03|1705.21
#2017-10-04|1707.06
#2017-10-05|1709.46
#2017-10-06|1715.76
#2017-10-09|1714.98
#2017-10-10|1722.80
#2017-10-11|1724.06
#2017-10-12|1726.28
#2017-10-13|1733.02
#2017-10-16|1736.28
#2017-10-17|1728.82
#2017-10-18|1735.37
#2017-10-19|1743.09
#2017-10-20|1748.54
#2017-10-23|1746.56
#2017-10-24|1746.23
#2017-10-25|1744.63
#2017-10-26|1750.45
#2017-10-27|1745.56
#2017-10-30|1744.07
#2017-10-31|1741.66
#2017-11-01|1752.40
#2017-11-02|1760.27
#2017-11-03|1748.74
#2017-11-06|1747.68
#2017-11-07|1746.42
#2017-11-08|1743.25
#2017-11-09|1748.77
#2017-11-10|1748.32
#2017-11-13|1746.39
#2017-11-14|1744.84
#2017-11-15|1739.49
#2017-11-16|1744.65
#2017-11-17|1747.67
#2017-11-20|1744.81
#2017-11-21|1763.39
#2017-11-22|1759.94
#2017-11-23|1756.36
#2017-11-24|1764.04
#2017-11-27|1761.62
#2017-11-28|1771.51
#2017-11-29|1786.54
#2017-11-30|1785.90
#2017-12-01|1779.95
#2017-12-04|1792.65
#2017-12-05|1781.64
#2017-12-06|1771.59
#2017-12-07|1769.06
#2017-12-08|1776.26
#2017-12-11|1782.92
#2017-12-12|1784.86
#2017-12-13|1780.60
#2017-12-14|1774.56
#2017-12-15|1779.03
#2017-12-18|1794.94
#2017-12-19|1793.58
#2017-12-20|1791.10
#2017-12-21|1794.57
#2017-12-22|1791.84
#2017-12-25|1791.55
#2017-12-26|1792.75
#2017-12-27|1795.74
#2017-12-28|1802.87
#2017-12-29|1804.15
#2018-01-01|1804.22
#2018-01-02|1801.46
#2018-01-03|1805.08
#2018-01-04|1818.88
#2018-01-05|1824.58
#2018-01-08|1823.06
#2018-01-09|1829.75
#2018-01-10|1843.18
#2018-01-11|1850.81
#2018-01-12|1866.94
#2018-01-15|1878.50
#2018-01-16|1879.09
#2018-01-17|1893.52
#2018-01-18|1893.40
#2018-01-19|1899.81
#2018-01-22|1911.79
#2018-01-23|1917.88
#2018-01-24|1925.75
#2018-01-25|1927.44
#2018-01-26|1930.04
#2018-01-29|1914.57
#2018-01-30|1896.93
#2018-01-31|1899.14
#2018-02-01|1904.76
#2018-02-02|1877.47
#2018-02-05|1825.55
#2018-02-06|1793.34
#2018-02-07|1803.88
#2018-02-08|1763.00
#2018-02-09|1758.94
#2018-02-12|1774.65
#2018-02-13|1778.85
#2018-02-14|1803.86
#2018-02-15|1826.11
#2018-02-16|1830.03
#2018-02-19|1829.03
#2018-02-20|1822.91
#2018-02-21|1822.56
#2018-02-22|1813.23
#2018-02-23|1825.59
#2018-02-26|1843.35
#2018-02-27|1837.19
#2018-02-28|1816.49
#2018-03-01|1794.78
#2018-03-02|1782.08
#2018-03-05|1791.16
#2018-03-06|1808.51
#2018-03-07|1803.36
#2018-03-08|1811.07
#2018-03-09|1838.46
#2018-03-12|1841.53
#2018-03-13|1831.47
#2018-03-14|1821.56
#2018-03-15|1829.49
#2018-03-16|1827.88
#2018-03-19|1817.90
#2018-03-20|1828.99
#2018-03-21|1824.05
#2018-03-22|1791.58
#2018-03-23|1755.58
#2018-03-26|1780.28
#2018-03-27|1773.41
#2018-03-28|1769.96
#2018-03-29|1773.25
#2018-03-30|1773.71
#2018-04-02|1757.76
#2018-04-03|1766.17
#2018-04-04|1767.42
#2018-04-05|1775.35
#2018-04-06|1758.39
#2018-04-09|1764.87
#2018-04-10|1785.60
#2018-04-11|1782.54
#2018-04-12|1792.09
#2018-04-13|1789.72
#2018-04-16|1793.23
#2018-04-17|1795.99
#2018-04-18|1803.47
#2018-04-19|1809.57
#2018-04-20|1803.76
#2018-04-23|1806.58
#2018-04-24|1800.84
#2018-04-25|1793.87
#2018-04-26|1791.41
#2018-04-27|1795.46
#2018-04-30|1789.18
#2018-05-01|1787.05
#2018-05-02|1767.78
#2018-05-03|1750.35
#2018-05-04|1762.24
#2018-05-07|1768.85
#2018-05-08|1769.56
#2018-05-09|1777.61
#2018-05-10|1781.98
#2018-05-11|1787.61
#2018-05-14|1786.56
#2018-05-15|1778.72
#2018-05-16|1776.85
#2018-05-17|1779.52
#2018-05-18|1777.50
#2018-05-21|1783.05
#2018-05-22|1787.19
#2018-05-23|1762.11
#2018-05-24|1755.44
#2018-05-25|1749.68
#2018-05-28|1748.24
#2018-05-29|1708.73
#2018-05-30|1720.68
#2018-05-31|1714.37
#2018-06-01|1725.99
#2018-06-04|1737.22
#2018-06-05|1729.35
#2018-06-06|1740.15
#2018-06-07|1747.81
#2018-06-08|1744.30
#2018-06-11|1749.18
#2018-06-12|1743.69
#2018-06-13|1740.04
#2018-06-14|1731.13
#2018-06-15|1719.30
#2018-06-18|1712.16
#2018-06-19|1701.61
#2018-06-20|1697.13
#2018-06-21|1683.73
#2018-06-22|1694.33
#2018-06-25|1676.38
#2018-06-26|1669.58
#2018-06-27|1651.07
#2018-06-28|1652.40
#2018-06-29|1662.96
#2018-07-02|1656.33
#2018-07-03|1659.86
#2018-07-04|1659.16
#2018-07-05|1665.47
#2018-07-06|1670.39
#2018-07-09|1692.93
#2018-07-10|1690.62
#2018-07-11|1675.93
#2018-07-12|1678.07
#2018-07-13|1680.82
#2018-07-16|1687.65
#2018-07-17|1688.61
#2018-07-18|1708.79
#2018-07-19|1694.07
#2018-07-20|1696.58
#2018-07-23|1704.62
#2018-07-24|1715.86
#2018-07-25|1711.58
#2018-07-26|1720.67
#2018-07-27|1725.69
#2018-07-30|1736.42
#2018-07-31|1736.66
#2018-08-01|1734.91
#2018-08-02|1720.74
#2018-08-03|1725.24
#2018-08-06|1732.55
#2018-08-07|1741.15
#2018-08-08|1744.77
#2018-08-09|1746.75
#2018-08-10|1723.14
#2018-08-13|1713.79
#2018-08-14|1714.87
#2018-08-15|1701.44
#2018-08-16|1718.19
#2018-08-17|1721.54
#2018-08-20|1727.54
#2018-08-21|1739.27
#2018-08-22|1739.43
#2018-08-23|1732.46
#2018-08-24|1736.75
#2018-08-27|1755.15
#2018-08-28|1756.93
#2018-08-29|1758.57
#2018-08-30|1747.64
#2018-08-31|1739.89
#2018-09-03|1740.96
#2018-09-04|1737.73
#2018-09-05|1769.40
#2018-09-06|1732.92
#2018-09-07|1728.89
#2018-09-10|1726.29
#2018-09-11|1721.42
#2018-09-12|1719.61
#2018-09-13|1730.43
#2018-09-14|1745.78
#2018-09-17|1744.22
#2018-09-18|1756.24
#2018-09-19|1776.88
#2018-09-20|1793.01
#2018-09-21|1806.56
#2018-09-24|1794.41
#2018-09-25|1795.75
#2018-09-26|1790.84
#2018-09-27|1788.13
#2018-09-28|1776.20
#2018-10-01|1773.59
#2018-10-02|1763.89
#2018-10-03|1764.73
#2018-10-04|1771.85
#2018-10-05|1767.36
#2018-10-08|1767.51
#2018-10-09|1769.97
#2018-10-10|1737.32
#2018-10-11|1679.13
#2018-10-12|1682.37
#2018-10-15|1674.54
#2018-10-16|1693.21
#2018-10-17|1698.90
#2018-10-18|1688.00
#2018-10-19|1693.54
#2018-10-22|1685.57
#2018-10-23|1662.79
#2018-10-24|1633.40
#2018-10-25|1636.15
#2018-10-26|1619.63
#2018-10-29|1626.61
#2018-10-30|1641.91
#2018-10-31|1658.50
#2018-11-01|1669.81
#2018-11-02|1685.32
#2018-11-05|1702.65
#2018-11-06|1713.07
#2018-11-07|1730.63
#2018-11-08|1737.34
#2018-11-09|1727.42
#2018-11-12|1704.84
#2018-11-13|1714.40
#2018-11-14|1696.00
#2018-11-15|1697.57
#2018-11-16|1704.22
#2018-11-19|1705.56
#2018-11-20|1669.68
#2018-11-21|1672.59
#2018-11-22|1669.08
#2018-11-23|1660.50
#2018-11-26|1681.86
#2018-11-27|1680.53
#2018-11-28|1698.03
#2018-11-29|1700.41
#2018-11-30|1697.78
#2018-12-03|1715.89
#2018-12-04|1677.23
#2018-12-05|1661.46
#2018-12-06|1629.35
#2018-12-07|1616.72
#2018-12-10|1595.44
#2018-12-11|1587.07
#2018-12-12|1603.23
#2018-12-13|1602.43
#2018-12-14|1587.00
#2018-12-17|1574.50
#2018-12-18|1571.26
#2018-12-19|1574.04
#2018-12-20|1559.36
#2018-12-21|1546.62
#2018-12-24|1527.49
#2018-12-25|1523.94
#2018-12-26|1554.84
#2018-12-27|1563.08
#2018-12-28|1578.74
#2018-12-31|1591.86
#2019-01-01|1591.91
#2019-01-02|1576.80
#2019-01-03|1549.59
#2019-01-04|1581.74
#2019-01-07|1588.21
#2019-01-08|1591.27
#2019-01-09|1607.43
#2019-01-10|1617.35
#2019-01-11|1618.45
#2019-01-14|1618.53
#2019-01-15|1628.42
#2019-01-16|1641.68
#2019-01-17|1644.31
#2019-01-18|1671.16
#2019-01-21|1669.98
#2019-01-22|1654.10
#2019-01-23|1654.38
#2019-01-24|1658.52
#2019-01-25|1668.81
#2019-01-28|1662.91
#2019-01-29|1660.37
#2019-01-30|1671.10
#2019-01-31|1683.00
#2019-02-01|1692.42
#2019-02-04|1695.15
#2019-02-05|1698.26
#2019-02-06|1694.43
#2019-02-07|1679.52
#2019-02-08|1671.20
#2019-02-11|1677.12
#2019-02-12|1693.66
#2019-02-13|1701.01
#2019-02-14|1683.65
#2019-02-15|1700.09
#2019-02-18|1707.06
#2019-02-19|1714.52
#2019-02-20|1728.52
#2019-02-21|1725.93
#2019-02-22|1725.24
#2019-02-25|1739.47
#2019-02-26|1736.69
#2019-02-27|1736.97
#2019-02-28|1738.54
#2019-03-01|1749.50
#2019-03-04|1743.49
#2019-03-05|1737.12
#2019-03-06|1730.98
#2019-03-07|1710.34
#2019-03-08|1696.68
#2019-03-11|1712.66
#2019-03-12|1721.61
#2019-03-13|1729.36
#2019-03-14|1734.02
#2019-03-15|1748.28
#2019-03-18|1759.74
#2019-03-19|1754.92
#2019-03-20|1734.74
#2019-03-21|1737.58
#2019-03-22|1714.54
#2019-03-25|1705.49
#2019-03-26|1713.56
#2019-03-27|1711.94
#2019-03-28|1709.89
#2019-03-29|1720.34
#2019-04-01|1745.35
#2019-04-02|1743.65
#2019-04-03|1758.60
#2019-04-04|1756.74
#2019-04-05|1760.37
#2019-04-08|1759.25
#2019-04-09|1753.80
#2019-04-10|1756.46
#2019-04-11|1764.41
#2019-04-12|1778.46
#2019-04-15|1782.10
#2019-04-16|1803.47
#2019-04-17|1800.76
#2019-04-18|1797.34
#2019-04-19|1796.40
#2019-04-22|1791.48
#2019-04-23|1796.97
#2019-04-24|1789.28
#2019-04-25|1789.19
#2019-04-26|1798.77
#2019-04-29|1808.79
#2019-04-30|1814.82
#2019-05-01|1812.97
#2019-05-02|1809.64
#2019-05-03|1818.87
#2019-05-06|1795.53
#2019-05-07|1778.86
#2019-05-08|1773.34
#2019-05-09|1756.75
#2019-05-10|1768.43
#2019-05-13|1742.13
#2019-05-14|1745.31
#2019-05-15|1752.49
#2019-05-16|1767.17
#2019-05-17|1756.45
#2019-05-20|1753.14
#2019-05-21|1760.87
#2019-05-22|1756.92
#2019-05-23|1737.39
#2019-05-24|1749.31
#2019-05-27|1750.85
#2019-05-28|1742.07
#2019-05-29|1733.32
#2019-05-30|1737.60
#2019-05-31|1722.47
#2019-06-03|1732.93
#2019-06-04|1753.90
#2019-06-05|1765.87
#2019-06-06|1770.20
#2019-06-07|1782.02
#2019-06-10|1787.92
#2019-06-11|1792.36
#2019-06-12|1782.32
#2019-06-13|1782.02
#2019-06-14|1779.12
#2019-06-17|1774.71
#2019-06-18|1788.66
#2019-06-19|1804.63
#2019-06-20|1823.52
#2019-06-21|1816.60
#2019-06-24|1821.41
#2019-06-25|1818.50
#2019-06-26|1810.60
#2019-06-27|1823.42
#2019-06-28|1834.34
#2019-07-01|1846.91
#2019-07-02|1857.12
#2019-07-03|1868.21
#2019-07-04|1870.42
#2019-07-05|1866.23
#2019-07-08|1859.61
#2019-07-09|1856.78
#2019-07-10|1851.64
#2019-07-11|1851.00
#2019-07-12|1858.50
#2019-07-15|1860.21
#2019-07-16|1857.43
#2019-07-17|1840.10
#2019-07-18|1842.17
#2019-07-19|1840.70
#2019-07-22|1832.05
#2019-07-23|1835.03
#2019-07-24|1841.23
#2019-07-25|1833.43
#2019-07-26|1835.77
#2019-07-29|1827.68
#2019-07-30|1817.96
#2019-07-31|1810.12
#2019-08-01|1786.39
#2019-08-02|1768.12
#2019-08-05|1728.69
#2019-08-06|1736.89
#2019-08-07|1734.55
#2019-08-08|1756.46
#2019-08-09|1748.30
#2019-08-12|1735.19
#2019-08-13|1740.12
#2019-08-14|1705.77
#2019-08-15|1710.80
#2019-08-16|1728.21
#2019-08-19|1741.63
#2019-08-20|1727.66
#2019-08-21|1734.16
#2019-08-22|1736.14
#2019-08-23|1716.45
#2019-08-26|1721.58
#2019-08-27|1713.66
#2019-08-28|1711.86
#2019-08-29|1725.31
#2019-08-30|1728.13
#2019-09-02|1726.00
#2019-09-03|1718.58
#2019-09-04|1742.57
#2019-09-05|1762.58
#2019-09-06|1771.77
#2019-09-09|1783.99
#2019-09-10|1791.58
#2019-09-11|1806.54
#2019-09-12|1813.28
#2019-09-13|1826.84
#2019-09-16|1810.72
#2019-09-17|1810.53
#2019-09-18|1814.44
#2019-09-19|1812.80
#2019-09-20|1806.17
#2019-09-23|1802.93
#2019-09-24|1798.84
#2019-09-25|1795.98
#2019-09-26|1797.20
#2019-09-27|1797.43
#2019-09-30|1797.76
#2019-10-01|1780.66
#2019-10-02|1752.41
#2019-10-03|1755.60
#2019-10-04|1772.86
#2019-10-07|1769.29
#2019-10-08|1747.36
#2019-10-09|1752.83
#2019-10-10|1760.39
#2019-10-11|1791.12
#2019-10-14|1787.60
#2019-10-15|1802.40
#2019-10-16|1801.09
#2019-10-17|1806.71
#2019-10-18|1810.98
#2019-10-21|1827.34
#2019-10-22|1817.36
#2019-10-23|1819.34
#2019-10-24|1820.99
#2019-10-25|1813.21
#2019-10-28|1818.24
#2019-10-29|1825.09
#2019-10-30|1821.29
#2019-10-31|1821.53
#2019-11-01|1834.34
#2019-11-04|1846.69
#2019-11-05|1854.72
#2019-11-06|1866.50
#2019-11-07|1875.22
#2019-11-08|1869.04
#2019-11-11|1862.53
#2019-11-12|1867.02
#2019-11-13|1852.67
#2019-11-14|1848.73
#2019-11-15|1856.39
#2019-11-18|1856.76
#2019-11-19|1859.50
#2019-11-20|1847.45
#2019-11-21|1837.01
#2019-11-22|1843.70
#2019-11-25|1852.67
#2019-11-26|1855.24
#2019-11-27|1864.00
#2019-11-28|1865.37
#2019-11-29|1856.14
#2019-12-02|1846.95
#2019-12-03|1829.83
#2019-12-04|1836.78
#2019-12-05|1841.83
#2019-12-06|1858.27
#2019-12-09|1860.01
#2019-12-10|1857.30
#2019-12-11|1859.90
#2019-12-12|1882.77
#2019-12-13|1898.00
#2019-12-16|1907.57
#2019-12-17|1912.87
#2019-12-18|1904.72
#2019-12-19|1899.54
#2019-12-20|1905.57
#2019-12-23|1896.27
#2019-12-24|1896.06
#2019-12-25|1895.93
#2019-12-26|1899.20
#2019-12-27|1904.77
#2019-12-30|1905.56
#2019-12-31|1908.48
#2020-01-01|1908.49
#2020-01-02|1925.91
#2020-01-03|1916.15
#2020-01-06|1911.48
#2020-01-07|1908.92
#2020-01-08|1905.12
#2020-01-09|1920.58
#2020-01-10|1913.74
#2020-01-13|1919.49
#2020-01-14|1916.72
#2020-01-15|1912.34
#2020-01-16|1922.44
#2020-01-17|1933.90
#2020-01-20|1932.95
#2020-01-21|1915.40
#2020-01-22|1922.50
#2020-01-23|1911.51
#2020-01-24|1907.38
#2020-01-27|1876.57
#2020-01-28|1890.08
#2020-01-29|1888.14
#2020-01-30|1890.19
#2020-01-31|1868.23
#2020-02-03|1871.03
#2020-02-04|1885.70
#2020-02-05|1917.65
#2020-02-06|1930.74
#2020-02-07|1922.43
#2020-02-10|1921.16
#2020-02-11|1933.64
#2020-02-12|1934.80
#2020-02-13|1930.69
#2020-02-14|1932.37
#2020-02-17|1934.78
#2020-02-18|1926.13
#2020-02-19|1929.12
#2020-02-20|1915.77
#2020-02-21|1911.74
#2020-02-24|1853.59
#2020-02-25|1818.79
#2020-02-26|1805.51
#2020-02-27|1746.89
#2020-02-28|1697.60
#2020-03-02|1745.74
#2020-03-03|1720.84
#2020-03-04|1755.27
#2020-03-05|1716.18
#2020-03-06|1680.61
#2020-03-09|1550.75
#2020-03-10|1585.57
#2020-03-11|1533.30
#2020-03-12|1364.01
#2020-03-13|1430.10
#2020-03-16|1290.49
#2020-03-17|1320.65
#2020-03-18|1215.71
#2020-03-19|1220.50
#2020-03-20|1222.60
#2020-03-23|1172.46
#2020-03-24|1297.00
#2020-03-25|1350.06
#2020-03-26|1398.87
#2020-03-27|1375.90
#2020-03-30|1392.45
#2020-03-31|1389.45
#2020-04-01|1332.44
#2020-04-02|1345.12
#2020-04-03|1316.97
#2020-04-06|1376.18
#2020-04-07|1404.28
#2020-04-08|1426.97
#2020-04-09|1465.31
#2020-04-10|1467.87
#2020-04-13|1444.62
#2020-04-14|1466.16
#2020-04-15|1412.87
#2020-04-16|1395.59
#2020-04-17|1439.98
#2020-04-20|1423.82
#2020-04-21|1380.37
#2020-04-22|1386.81
#2020-04-23|1383.13
#2020-04-24|1384.31
#2020-04-27|1417.50
#2020-04-28|1438.98
#2020-04-29|1475.43
#2020-04-30|1447.35
#2020-05-01|1414.45
#2020-05-04|1381.05
#2020-05-05|1383.61
#2020-05-06|1366.09
#2020-05-07|1377.54
#2020-05-08|1399.13
#2020-05-11|1388.18
#2020-05-12|1368.44
#2020-05-13|1331.38
#2020-05-14|1323.46
#2020-05-15|1326.35
#2020-05-18|1370.56
#2020-05-19|1370.22
#2020-05-20|1386.08
#2020-05-21|1387.03
#2020-05-22|1370.37
#2020-05-25|1376.08
#2020-05-26|1422.00
#2020-05-27|1453.49
#2020-05-28|1455.46
#2020-05-29|1438.96
#2020-06-01|1450.66
#2020-06-02|1483.17
#2020-06-03|1541.39
#2020-06-04|1556.51
#2020-06-05|1610.91
#2020-06-08|1630.83
#2020-06-09|1606.51
#2020-06-10|1576.47
#2020-06-11|1487.82
#2020-06-12|1495.16
#2020-06-15|1495.74
#2020-06-16|1522.67
#2020-06-17|1513.87
#2020-06-18|1512.49
#2020-06-19|1501.33
#2020-06-22|1501.07
#2020-06-23|1517.17
#2020-06-24|1480.56
#2020-06-25|1491.18
#2020-06-26|1466.27
#2020-06-29|1473.74
#2020-06-30|1488.10
#2020-07-01|1479.84
#2020-07-02|1497.10
#2020-07-03|1498.33
#2020-07-06|1534.59
#2020-07-07|1514.20
#2020-07-08|1519.40
#2020-07-09|1497.41
#2020-07-10|1518.56
#2020-07-13|1527.63
#2020-07-14|1548.69
#2020-07-15|1564.20
#2020-07-16|1568.65
#2020-07-17|1561.06
#2020-07-20|1562.17
#2020-07-21|1578.36
#2020-07-22|1580.67
#2020-07-23|1578.92
#2020-07-24|1568.38
#2020-07-27|1565.44
#2020-07-28|1566.35
#2020-07-29|1579.73
#2020-07-30|1551.30
#2020-07-31|1548.48
#2020-08-03|1560.26
#2020-08-04|1569.06
#2020-08-05|1589.96
#2020-08-06|1585.04
#2020-08-07|1601.52
#2020-08-10|1618.26
#2020-08-11|1635.40
#2020-08-12|1643.28
#2020-08-13|1635.30
#2020-08-14|1632.17
#2020-08-17|1618.38
#2020-08-18|1620.29
#2020-08-19|1618.96
#2020-08-20|1600.20
#2020-08-21|1599.55
#2020-08-24|1630.52
#2020-08-25|1633.56
#2020-08-26|1634.29
#2020-08-27|1639.25
#2020-08-28|1654.95
#2020-08-31|1640.20
#2020-09-01|1641.55
#2020-09-02|1650.39
#2020-09-03|1633.02
#2020-09-04|1623.33
#2020-09-07|1634.99
#2020-09-08|1618.13
#2020-09-09|1635.05
#2020-09-10|1623.48
#2020-09-11|1625.81
#2020-09-14|1638.13
#2020-09-15|1631.35
#2020-09-16|1635.29
#2020-09-17|1620.55
#2020-09-18|1620.98
#2020-09-21|1574.53
#2020-09-22|1564.99
#2020-09-23|1544.51
#2020-09-24|1533.53
#2020-09-25|1535.98
#2020-09-28|1568.74
#2020-09-29|1554.06
#2020-09-30|1559.02
#2020-10-01|1558.66
#2020-10-02|1565.36
#2020-10-05|1594.54
#2020-10-06|1592.12
#2020-10-07|1598.10
#2020-10-08|1611.33
#2020-10-09|1613.22
#2020-10-12|1628.78
#2020-10-13|1600.86
#2020-10-14|1595.59
#2020-10-15|1581.78
#2020-10-16|1586.52
#2020-10-19|1580.30
#2020-10-20|1584.55
#2020-10-21|1592.72
#2020-10-22|1600.03
#2020-10-23|1612.94
#2020-10-26|1586.04
#2020-10-27|1558.18
#2020-10-28|1521.32
#2020-10-29|1517.01
#2020-10-30|1511.97
#2020-11-02|1537.85
#2020-11-03|1575.25
#2020-11-04|1577.47
#2020-11-05|1602.56
#2020-11-06|1608.18
#2020-11-09|1695.33
#2020-11-10|1746.27
#2020-11-11|1739.79
#2020-11-12|1715.10
#2020-11-13|1733.02
#2020-11-16|1775.93
#2020-11-17|1787.84
#2020-11-18|1786.51
#2020-11-19|1773.97
#2020-11-20|1768.37
#2020-11-23|1776.12
#2020-11-24|1807.45
#2020-11-25|1801.86
#2020-11-26|1801.16
#2020-11-27|1794.62
#2020-11-30|1762.39
#2020-12-01|1794.25
#2020-12-02|1800.11
#2020-12-03|1804.24
#2020-12-04|1817.75
#2020-12-07|1798.52
#2020-12-08|1795.41
#2020-12-09|1801.07
#2020-12-10|1801.86
#2020-12-11|1786.35
#2020-12-14|1781.11
#2020-12-15|1797.46
#2020-12-16|1810.63
#2020-12-17|1821.15
#2020-12-18|1802.60
#2020-12-21|1784.29
#2020-12-22|1775.78
#2020-12-23|1796.17
#2020-12-24|1804.82
#2020-12-25|1805.29
#2020-12-28|1818.53
#2020-12-29|1820.95
#2020-12-30|1829.04
#2020-12-31|1836.03
#2021-01-01|1836.03
#2021-01-04|1819.54
#2021-01-05|1816.95
#2021-01-06|1859.36
#2021-01-07|1869.30
#2021-01-08|1874.72
#2021-01-11|1859.65
#2021-01-12|1880.15
#2021-01-13|1882.13
#2021-01-14|1883.49
#2021-01-15|1879.26
#2021-01-18|1874.81
#2021-01-19|1889.96
#2021-01-20|1887.43
#2021-01-21|1878.74
#2021-01-22|1851.26
#2021-01-25|1844.52
#2021-01-26|1837.95
#2021-01-27|1804.42
#2021-01-28|1806.36
#2021-01-29|1772.69
#2021-02-01|1786.36
#2021-02-02|1811.20
#2021-02-03|1817.66
#2021-02-04|1840.22
#2021-02-05|1851.74
#2021-02-08|1866.16
#2021-02-09|1878.07
#2021-02-10|1885.47
#2021-02-11|1888.79
#2021-02-12|1890.97
#2021-02-15|1900.85
#2021-02-16|1908.43
#2021-02-17|1912.98
#2021-02-18|1894.92
#2021-02-19|1904.82
#2021-02-22|1921.14
#2021-02-23|1936.40
#2021-02-24|1945.48
#2021-02-25|1937.15
#2021-02-26|1897.58
#2021-03-01|1938.23
#2021-03-02|1941.19
#2021-03-03|1958.78
#2021-03-04|1936.32
#2021-03-05|1950.92
#2021-03-08|1979.21
#2021-03-09|1985.83
#2021-03-10|2002.44
#2021-03-11|2004.58
#2021-03-12|2004.03
#2021-03-15|2000.92
#2021-03-16|1987.86
#2021-03-17|1984.09
#2021-03-18|1997.92
#2021-03-19|1978.28
#2021-03-22|1964.55
#2021-03-23|1951.25
#2021-03-24|1947.21
#2021-03-25|1963.10
#2021-03-26|1984.15
#2021-03-29|1986.98
#2021-03-30|1993.47
#2021-03-31|1973.37
#2021-04-01|1990.77
#2021-04-02|1990.03
#2021-04-05|2004.99
#2021-04-06|2009.90
#2021-04-07|2013.80
#2021-04-08|2014.60
#2021-04-09|2016.16
#2021-04-12|2025.11
#2021-04-13|2025.50
#2021-04-14|2030.24
#2021-04-15|2034.52
#2021-04-16|2047.70
#2021-04-19|2046.67
#2021-04-20|2023.34
#2021-04-21|2033.02
#2021-04-22|2022.59
#2021-04-23|2038.40
#2021-04-26|2042.28
#2021-04-27|2048.29
#2021-04-28|2052.65
#2021-04-29|2070.74
#2021-04-30|2054.83
#2021-05-03|2070.60
#2021-05-04|2064.54
#2021-05-05|2080.39
#2021-05-06|2106.17
#2021-05-07|2123.61
#2021-05-10|2132.96
#2021-05-11|2090.59
#2021-05-12|2068.62
#2021-05-13|2081.82
#2021-05-14|2117.47
#2021-05-17|2110.06
#2021-05-18|2112.91
#2021-05-19|2097.13
#2021-05-20|2097.00
#2021-05-21|2100.00
#2021-05-24|2104.10
#2021-05-25|2092.71
#2021-05-26|2093.07
#2021-05-27|2108.02
#2021-05-28|2117.30
#2021-05-31|2110.56
#2021-06-01|2120.97
#2021-06-02|2117.43
#2021-06-03|2115.21
#2021-06-04|2119.10
#2021-06-07|2105.73
#2021-06-08|2104.05
#2021-06-09|2088.03
#2021-06-10|2075.63
#2021-06-11|2081.30
#2021-06-14|2071.97
#2021-06-15|2077.14
#2021-06-16|2076.29
#2021-06-17|2039.81
#2021-06-18|1996.14
#2021-06-21|2011.71
#2021-06-22|2013.89
#2021-06-23|2012.53
#2021-06-24|2022.93
#2021-06-25|2043.76
#2021-06-28|2023.41
#2021-06-29|2018.20
#2021-06-30|2014.21
#2021-07-01|2027.65
#2021-07-02|2022.99
#2021-07-05|2029.40
#2021-07-06|2011.03
#2021-07-07|2015.15
#2021-07-08|1977.04
#2021-07-09|2011.63
#2021-07-12|2020.09
#2021-07-13|2012.10
#2021-07-14|2006.85
#2021-07-15|2014.19
#2021-07-16|2007.12
#2021-07-19|1955.33
#2021-07-20|1975.86
#2021-07-21|2002.85
#2021-07-22|2002.81
#2021-07-23|2004.91
#2021-07-26|2008.67
#2021-07-27|2004.65
#2021-07-28|1994.72
#2021-07-29|2021.48
#2021-07-30|2011.59
#2021-08-02|2014.49
#2021-08-03|2024.59
#2021-08-04|2016.05
#2021-08-05|2031.48
#2021-08-06|2052.37
#2021-08-09|2063.42
#2021-08-10|2075.90
#2021-08-11|2097.35
#2021-08-12|2097.36
#2021-08-13|2099.49
#2021-08-16|2101.27
#2021-08-17|2094.71
#2021-08-18|2092.24
#2021-08-19|2072.56
#2021-08-20|2074.80
#2021-08-23|2085.53
#2021-08-24|2095.97
#2021-08-25|2099.96
#2021-08-26|2083.94
#2021-08-27|2102.84
#2021-08-30|2089.84
#2021-08-31|2087.34
#2021-09-01|2092.86
#2021-09-02|2093.46
#2021-09-03|2088.27
#2021-09-06|2095.02
#2021-09-07|2079.58
#2021-09-08|2077.88
#2021-09-09|2071.98
#2021-09-10|2068.04
#2021-09-13|2081.98
#2021-09-14|2067.20
#2021-09-15|2065.51
#2021-09-16|2058.04
#2021-09-17|2040.63
#2021-09-20|1989.98
#2021-09-21|2000.69
#2021-09-22|2021.23
#2021-09-23|2035.79
#2021-09-24|2035.73
#2021-09-27|2053.58
#2021-09-28|2026.84
#2021-09-29|2031.42
#2021-09-30|2021.04
#2021-10-01|2029.43
#2021-10-04|2020.84
#2021-10-05|2045.23
#2021-10-06|2044.16
#2021-10-07|2066.31
#2021-10-08|2076.87
#2021-10-11|2076.54
#2021-10-12|2065.23
#2021-10-13|2058.42
#2021-10-14|2079.23
#2021-10-15|2090.39
#2021-10-18|2077.36
#2021-10-19|2098.82
#2021-10-20|2116.68
#2021-10-21|2118.94
#2021-10-22|2125.88
#2021-10-25|2126.34
#2021-10-26|2129.97
#2021-10-27|2114.09
#2021-10-28|2125.97
#2021-10-29|2104.68
#2021-11-01|2112.18
#2021-11-02|2109.04
#2021-11-03|2114.67
#2021-11-04|2094.54
#2021-11-05|2102.98
#2021-11-08|2112.69
#2021-11-09|2100.04
#2021-11-10|2094.25
#2021-11-11|2095.34
#2021-11-12|2098.02
#2021-11-15|2100.08
#2021-11-16|2098.57
#2021-11-17|2088.88
#2021-11-18|2077.59
#2021-11-19|2060.00
#2021-11-22|2070.55
#2021-11-23|2078.65
#2021-11-24|2075.99
#2021-11-25|2077.48
#2021-11-26|2015.55
#2021-11-29|2007.91
#2021-11-30|1975.74
#2021-12-01|1987.50
#2021-12-02|2013.11
#2021-12-03|2004.48
#2021-12-06|2027.72
#2021-12-07|2052.34
#2021-12-08|2057.73
#2021-12-09|2048.68
#2021-12-10|2045.94
#2021-12-13|2032.27
#2021-12-14|2035.24
#2021-12-15|2041.10
#2021-12-16|2062.01
#2021-12-17|2039.05
#2021-12-20|2001.50
#2021-12-21|2026.85
#2021-12-22|2039.23
#2021-12-23|2056.40
#2021-12-24|2058.18
#2021-12-27|2071.68
#2021-12-28|2081.08
#2021-12-29|2087.11
#2021-12-30|2080.20
#2021-12-31|2082.54
#2022-01-03|2076.12
#2022-01-04|2112.61
#2022-01-05|2109.96
#2022-01-06|2123.94
#2022-01-07|2151.44
#2022-01-10|2148.16
#2022-01-11|2163.21
#2022-01-12|2178.19
#2022-01-13|2194.20
#2022-01-14|2187.04
#2022-01-17|2183.54
#2022-01-18|2165.83
#2022-01-19|2148.83
#2022-01-20|2158.25
#2022-01-21|2130.96
#2022-01-24|2116.83
#2022-01-25|2107.47
#2022-01-26|2121.75
#2022-01-27|2103.62
#2022-01-28|2110.93
#2022-01-31|2125.77
#2022-02-01|2139.05
#2022-02-02|2158.38
#2022-02-03|2154.97
#2022-02-04|2162.99
#2022-02-07|2178.39
#2022-02-08|2199.87
#2022-02-09|2214.34
#2022-02-10|2204.67
#2022-02-11|2194.59
#2022-02-14|2156.49
#2022-02-15|2170.01
#2022-02-16|2185.07
#2022-02-17|2161.57
#2022-02-18|2151.19
#2022-02-21|2144.15
#2022-02-22|2122.08
#2022-02-23|2108.25
#2022-02-24|2047.74
#2022-02-25|2097.92
#2022-02-28|2079.62
#2022-03-01|2025.97
#2022-03-02|2037.87
#2022-03-03|2040.59
#2022-03-04|1996.37
#2022-03-07|1934.96
#2022-03-08|1925.90
#2022-03-09|1987.84
#2022-03-10|1992.36
#2022-03-11|2002.86
#2022-03-14|2023.69
#2022-03-15|2021.73
#2022-03-16|2065.61
#2022-03-17|2101.48
#2022-03-18|2107.32
#2022-03-21|2116.57
#2022-03-22|2146.03
#2022-03-23|2137.37
#2022-03-24|2144.81
#2022-03-25|2151.83
#2022-03-28|2153.30
#2022-03-29|2179.24
#2022-03-30|2183.98
#2022-03-31|2166.03
#2022-04-01|2175.08
#2022-04-04|2159.67
#2022-04-05|2151.97
#2022-04-06|2147.58
#2022-04-07|2134.53
#2022-04-08|2150.73
#2022-04-11|2147.45
#2022-04-12|2136.75
#2022-04-13|2132.77
#2022-04-14|2135.12
#2022-04-15|2134.91
#2022-04-18|2133.22
#2022-04-19|2119.42
#2022-04-20|2149.71
#2022-04-21|2140.62
#2022-04-22|2087.38
#2022-04-25|2054.04
#2022-04-26|2022.08
#2022-04-27|2018.84
#2022-04-28|2040.14
#2022-04-29|2011.29
#2022-05-02|1997.11
#2022-05-03|2012.60
#2022-05-04|2034.52
#2022-05-05|1993.98
#2022-05-06|1975.74
#2022-05-09|1936.74
#2022-05-10|1934.61
#2022-05-11|1933.44
#2022-05-12|1913.92
#2022-05-13|1938.19
#2022-05-16|1940.19
#2022-05-17|1984.18
#2022-05-18|1961.11
#2022-05-19|1936.52
#2022-05-20|1936.35
#2022-05-23|1968.34
#2022-05-24|1965.82
#2022-05-25|1968.35
#2022-05-26|1992.50
#2022-05-27|2028.42
#2022-05-30|2037.89
#2022-05-31|2023.13
#2022-06-01|2001.80
#2022-06-02|2012.91
#2022-06-03|1996.83
#2022-06-06|2021.28
#2022-06-07|2020.76
#2022-06-08|2002.26
#2022-06-09|1972.29
#2022-06-10|1916.79
#2022-06-13|1873.59
#2022-06-14|1870.78
#2022-06-15|1893.46
#2022-06-16|1856.57
#2022-06-17|1855.51
#2022-06-20|1868.54
#2022-06-21|1892.38
#2022-06-22|1879.14
#2022-06-23|1868.64
#2022-06-24|1919.15
#2022-06-27|1928.65
#2022-06-28|1931.74
#2022-06-29|1917.92
#2022-06-30|1915.28
#2022-07-01|1925.28
#2022-07-04|1929.86
#2022-07-05|1889.70
#2022-07-06|1884.45
#2022-07-07|1906.57
#2022-07-08|1908.98
#2022-07-11|1893.16
#2022-07-12|1886.20
#2022-07-13|1873.26
#2022-07-14|1816.03
#2022-07-15|1833.89
#2022-07-18|1839.74
#2022-07-19|1868.72
#2022-07-20|1865.20
#2022-07-21|1857.22
#2022-07-22|1857.71
#2022-07-25|1871.06
#2022-07-26|1870.16
#2022-07-27|1876.02
#2022-07-28|1877.57
#2022-07-29|1897.21
#2022-08-01|1887.85
#2022-08-02|1867.16
#2022-08-03|1881.12
#2022-08-04|1885.41
#2022-08-05|1890.75
#2022-08-08|1903.71
#2022-08-09|1916.14
#2022-08-10|1948.90
#2022-08-11|1965.54
#2022-08-12|1982.90
#2022-08-15|1973.58
#2022-08-16|1975.47
#2022-08-17|1971.50
#2022-08-18|1973.11
#2022-08-19|1952.27
#2022-08-22|1919.68
#2022-08-23|1913.45
#2022-08-24|1914.04
#2022-08-25|1938.16
#2022-08-26|1914.99
#2022-08-29|1896.10
#2022-08-30|1885.15
#2022-08-31|1880.32
#2022-09-01|1864.51
#2022-09-02|1877.74
#2022-09-05|1867.41
#2022-09-06|1865.66
#2022-09-07|1879.04
#2022-09-08|1895.28
#2022-09-09|1922.52
#2022-09-12|1949.83
#2022-09-13|1910.43
#2022-09-14|1896.55
#2022-09-15|1896.35
#2022-09-16|1882.71
#2022-09-19|1892.53
#2022-09-20|1871.39
#2022-09-21|1848.25
#2022-09-22|1824.05
#2022-09-23|1791.22
#2022-09-26|1752.44
#2022-09-27|1748.35
#2022-09-28|1745.28
#2022-09-29|1742.16
#2022-09-30|1740.29
#2022-10-03|1767.24
#2022-10-04|1830.10
#2022-10-05|1827.34
#2022-10-06|1811.59
#2022-10-07|1783.45
#2022-10-10|1779.90
#2022-10-11|1765.75
#2022-10-12|1755.50
#2022-10-13|1785.37
#2022-10-14|1777.88
#2022-10-17|1806.09
#2022-10-18|1824.68
#2022-10-19|1824.33
#2022-10-20|1802.36
#2022-10-21|1812.64
#2022-10-24|1824.64
#2022-10-25|1827.60
#2022-10-26|1838.34
#2022-10-27|1854.86
#2022-10-28|1879.84
#2022-10-31|1878.53
#2022-11-01|1894.32
#2022-11-02|1884.17
#2022-11-03|1866.27
#2022-11-04|1901.70
#2022-11-07|1924.62
#2022-11-08|1936.71
#2022-11-09|1917.69
#2022-11-10|1970.04
#2022-11-11|1989.66
#2022-11-14|1985.25
#2022-11-15|1995.08
#2022-11-16|1997.60
#2022-11-17|1994.95
#2022-11-18|2012.98
#2022-11-21|2002.69
#2022-11-22|2021.92
#2022-11-23|2035.70
#2022-11-24|2046.52
#2022-11-25|2055.96
#2022-11-28|2028.43
#2022-11-29|2050.70
#2022-11-30|2067.74
#2022-12-01|2085.02
#2022-12-02|2080.77
#2022-12-05|2078.55
#2022-12-06|2078.40
#2022-12-07|2061.43
#2022-12-08|2072.91
#2022-12-09|2077.54
#2022-12-12|2071.92
#2022-12-13|2092.50
#2022-12-14|2082.30
#2022-12-15|2050.21
#2022-12-16|2035.45
#2022-12-19|2030.72
#2022-12-20|2057.95
#2022-12-21|2085.78
#2022-12-22|2074.36
#2022-12-23|2090.32
#2022-12-26|2088.30
#2022-12-27|2094.89
#2022-12-28|2083.39
#2022-12-29|2094.94
#2022-12-30|2086.47
#2023-01-02|2088.32
#2023-01-03|2093.61
#2023-01-04|2133.74
#2023-01-05|2107.50
#2023-01-06|2145.04
#2023-01-09|2145.52
#2023-01-10|2144.51
#2023-01-11|2146.71
#2023-01-12|2169.89
#2023-01-13|2184.80
#2023-01-16|2183.05
#2023-01-17|2168.18
#2023-01-18|2160.49
#2023-01-19|2143.12
#2023-01-20|2167.23
#2023-01-23|2173.21
#2023-01-24|2191.49
#2023-01-25|2203.75
#2023-01-26|2218.58
#2023-01-27|2207.78
#2023-01-30|2200.68
#2023-01-31|2205.62
#2023-02-01|2202.24
#2023-02-02|2184.46
#2023-02-03|2164.85
#2023-02-06|2156.07
#2023-02-07|2172.92
#2023-02-08|2178.01
#2023-02-09|2176.51
#2023-02-10|2169.64
#2023-02-13|2185.39
#2023-02-14|2171.66
#2023-02-15|2172.06
#2023-02-16|2172.36
#2023-02-17|2170.77
#2023-02-20|2178.49
#2023-02-21|2155.61
#2023-02-22|2145.06
#2023-02-23|2140.23
#2023-02-24|2131.61
#2023-02-27|2143.98
#2023-02-28|2154.80
#2023-03-01|2163.37
#2023-03-02|2151.28
#2023-03-03|2158.21
#2023-03-06|2165.56
#2023-03-07|2141.28
#2023-03-08|2126.43
#2023-03-09|2105.10
#2023-03-10|2070.75
#2023-03-13|2021.77
#2023-03-14|2018.92
#2023-03-15|1954.72
#2023-03-16|1978.59
#2023-03-17|1939.89
#2023-03-20|1963.81
#2023-03-21|2004.02
#2023-03-22|1990.61
#2023-03-23|1986.20
#2023-03-24|1977.02
#2023-03-27|1987.61
#2023-03-28|2000.92
#2023-03-29|2027.46
#2023-03-30|2036.28
#2023-03-31|2044.33
#2023-04-03|2056.25
#2023-04-04|2056.29
#2023-04-05|2060.88
#2023-04-06|2075.19
#2023-04-07|2076.59
#2023-04-10|2073.27
#2023-04-11|2093.62
#2023-04-12|2102.26
#2023-04-13|2104.52
#2023-04-14|2091.54
#2023-04-17|2093.17
#2023-04-18|2113.01
#2023-04-19|2123.97
#2023-04-20|2130.12
#2023-04-21|2113.97
#2023-04-24|2117.25
#2023-04-25|2103.01
#2023-04-26|2097.53
#2023-04-27|2121.56
#2023-04-28|2140.66
#2023-05-01|2141.28
#2023-05-02|2111.42
#2023-05-03|2107.33
#2023-05-04|2092.90
#2023-05-05|2116.21
#2023-05-08|2130.90
#2023-05-09|2123.00
#2023-05-10|2110.60
#2023-05-11|2102.52
#2023-05-12|2089.28
#2023-05-15|2104.85
#2023-05-16|2087.15
#2023-05-17|2086.36
#2023-05-18|2095.60
#2023-05-19|2102.42
#2023-05-22|2101.95
#2023-05-23|2085.62
#2023-05-24|2048.54
#2023-05-25|2036.19
#2023-05-26|2038.52
#2023-05-29|2043.40
#2023-05-30|2043.50
#2023-05-31|2008.79
#2023-06-01|2029.44
#2023-06-02|2073.25
#2023-06-05|2070.19
#2023-06-06|2080.92
#2023-06-07|2084.94
#2023-06-08|2086.30
#2023-06-09|2086.79
#2023-06-12|2084.89
#2023-06-13|2097.93
#2023-06-14|2094.46
#2023-06-15|2107.78
#2023-06-16|2113.38
#2023-06-19|2111.32
#2023-06-20|2090.57
#2023-06-21|2092.56
#2023-06-22|2090.70
#2023-06-23|2073.72
#2023-06-26|2073.85
#2023-06-27|2092.53
#2023-06-28|2084.13
#2023-06-29|2095.85
#2023-06-30|2112.40
#2023-07-03|2120.08
#2023-07-04|2122.20
#2023-07-05|2103.10
#2023-07-06|2078.88
#2023-07-07|2087.09
#2023-07-10|2086.40
#2023-07-11|2106.21
#2023-07-12|2124.43
#2023-07-13|2127.57
#2023-07-14|2118.02
#2023-07-17|2133.89
#2023-07-18|2137.85
#2023-07-19|2133.86
#2023-07-20|2155.82
#2023-07-21|2159.80
#2023-07-24|2158.70
#2023-07-25|2163.52
#2023-07-26|2177.58
#2023-07-27|2181.04
#2023-07-28|2179.31
#2023-07-31|2171.82
#2023-08-01|2161.55
#2023-08-02|2136.34
#2023-08-03|2136.58
#2023-08-04|2145.80
#2023-08-07|2156.97
#2023-08-08|2132.18
#2023-08-09|2134.89
#2023-08-10|2153.28
#2023-08-11|2144.05
#2023-08-14|2131.17
#2023-08-15|2112.02
#2023-08-16|2114.04
#2023-08-17|2101.52
#2023-08-18|2090.94
#2023-08-21|2079.31
#2023-08-22|2073.25
#2023-08-23|2090.94
#2023-08-24|2094.98
#2023-08-25|2088.58
#2023-08-28|2100.57
#2023-08-29|2123.07
#2023-08-30|2134.75
#2023-08-31|2127.01
#2023-09-01|2137.60
#2023-09-04|2140.89
#2023-09-05|2113.73
#2023-09-06|2115.20
#2023-09-07|2119.50
#2023-09-08|2120.50
#2023-09-11|2138.32
#2023-09-12|2148.09
#2023-09-13|2155.03
#2023-09-14|2176.05
#2023-09-15|2175.07
#2023-09-18|2175.81
#2023-09-19|2191.02
#2023-09-20|2192.49
#2023-09-21|2167.45
#2023-09-22|2170.34
#2023-09-25|2155.02
#2023-09-26|2140.54
#2023-09-27|2124.20
#2023-09-28|2127.35
#2023-09-29|2112.80
#2023-10-02|2086.47
#2023-10-03|2065.01
#2023-10-04|2075.46
#2023-10-05|2093.92
#2023-10-06|2115.36
#2023-10-09|2119.07
#2023-10-10|2132.02
#2023-10-11|2149.84
#2023-10-12|2142.79
#2023-10-13|2140.02
#2023-10-16|2157.15
#2023-10-17|2171.25
#2023-10-18|2158.10
#2023-10-19|2128.61
#2023-10-20|2094.97
#2023-10-23|2085.27
#2023-10-24|2099.29
#2023-10-25|2108.18
#2023-10-26|2102.20
#2023-10-27|2082.99
#2023-10-30|2106.25
#2023-10-31|2115.15
#2023-11-01|2137.35
#2023-11-02|2153.70
#2023-11-03|2173.11
#2023-11-06|2176.32
#2023-11-07|2155.88
#2023-11-08|2148.91
#2023-11-09|2157.04
#2023-11-10|2159.70
#2023-11-13|2172.28
#2023-11-14|2196.11
#2023-11-15|2194.06
#2023-11-16|2199.15
#2023-11-17|2209.73
#2023-11-20|2222.58
#2023-11-21|2229.19
#2023-11-22|2230.71
#2023-11-23|2238.87
#2023-11-24|2249.61
#2023-11-27|2246.53
#2023-11-28|2235.15
#2023-11-29|2223.35
#2023-11-30|2242.56
#2023-12-01|2240.10
#2023-12-04|2241.03
#2023-12-05|2232.54
#2023-12-06|2231.32
#2023-12-07|2232.32
#2023-12-08|2236.78
#2023-12-11|2248.92
#2023-12-12|2262.11
#2023-12-13|2261.33
#2023-12-14|2238.05
#2023-12-15|2224.82
#2023-12-18|2223.45
#2023-12-19|2237.30
#2023-12-20|2220.76
#2023-12-21|2222.49
#2023-12-22|2232.03
#2023-12-25|2232.19
#2023-12-26|2234.41
#2023-12-27|2244.99
#2023-12-28|2257.19
#2023-12-29|2260.18
#2024-01-01|2260.35
#2024-01-02|2254.15
#2024-01-03|2244.25
#2024-01-04|2254.86
#2024-01-05|2263.06
#2024-01-08|2266.72
#2024-01-09|2250.90
#2024-01-10|2251.80
#2024-01-11|2253.07
#2024-01-12|2267.08
#2024-01-15|2270.31
#2024-01-16|2254.90
#2024-01-17|2239.62
#2024-01-18|2248.97
#2024-01-19|2274.79
#2024-01-22|2291.34
#2024-01-23|2289.56
#2024-01-24|2317.05
#2024-01-25|2313.23
#2024-01-26|2318.27
#2024-01-29|2314.72
#2024-01-30|2318.37
#2024-01-31|2321.81
#2024-02-01|2298.74
#2024-02-02|2297.86
#2024-02-05|2293.61
#2024-02-06|2308.71
#2024-02-07|2320.26
#2024-02-08|2309.32
#2024-02-09|2311.62
#2024-02-12|2321.91
#2024-02-13|2320.89
#2024-02-14|2332.83
#2024-02-15|2370.84
#2024-02-16|2376.08
#2024-02-19|2378.00
#2024-02-20|2381.05
#2024-02-21|2379.82
#2024-02-22|2406.11
#2024-02-23|2411.96
#2024-02-26|2406.76
#2024-02-27|2408.13
#2024-02-28|2412.05
#2024-02-29|2415.38
#2024-03-01|2409.07
#2024-03-04|2409.91
#2024-03-05|2414.70
#2024-03-06|2434.90
#2024-03-07|2447.29
#2024-03-08|2460.99
#2024-03-11|2466.13
#2024-03-12|2482.86
#2024-03-13|2490.72
#2024-03-14|2479.74
#2024-03-15|2481.27
#2024-03-18|2479.24
#2024-03-19|2482.36
#2024-03-20|2484.92
#2024-03-21|2494.56
#2024-03-22|2477.53
#2024-03-25|2478.70
#2024-03-26|2482.36
#2024-03-27|2497.39
#2024-03-28|2500.21
#2024-03-29|2500.39
#2024-04-01|2483.38
#2024-04-02|2477.94
#2024-04-03|2475.12
#2024-04-04|2465.07
#2024-04-05|2464.98
#2024-04-08|2469.50
#2024-04-09|2442.40
#2024-04-10|2422.01
#2024-04-11|2385.64
#2024-04-12|2366.46
#2024-04-15|2360.29
#2024-04-16|2333.48
#2024-04-17|2327.56
#2024-04-18|2354.20
#2024-04-19|2371.93
#2024-04-22|2392.15
#2024-04-23|2413.14
#2024-04-24|2406.59
#2024-04-25|2391.19
#2024-04-26|2380.05
#2024-04-29|2403.53
#2024-04-30|2392.82
#2024-05-01|2403.25
#2024-05-02|2413.01
#2024-05-03|2426.52
#2024-05-06|2460.82
#2024-05-07|2472.10
#2024-05-08|2471.76
#2024-05-09|2487.90
#2024-05-10|2510.45
#2024-05-13|2499.87
#2024-05-14|2494.02
#2024-05-15|2497.14
#2024-05-16|2529.90
#2024-05-17|2549.89
#2024-05-20|2532.13
#2024-05-21|2531.15
#2024-05-22|2523.70
#2024-05-23|2497.01
#2024-05-24|2505.60
#2024-05-27|2517.97
#2024-05-28|2503.17
#2024-05-29|2478.48
#2024-05-30|2492.67
#2024-05-31|2519.09
#2024-06-03|2522.89
#2024-06-04|2504.50
#2024-06-05|2497.22
#2024-06-06|2505.55
#2024-06-07|2500.86
#2024-06-10|2493.24
#2024-06-11|2468.31
#2024-06-12|2477.78
#2024-06-13|2452.43
#2024-06-14|2430.35
#2024-06-17|2447.42
#2024-06-18|2469.55
#2024-06-19|2479.21
#2024-06-20|2493.44
#2024-06-21|2485.82
#2024-06-24|2505.01
#2024-06-25|2496.12
#2024-06-26|2474.87
#2024-06-27|2483.64
#2024-06-28|2483.42
#2024-07-01|2490.24
#2024-07-02|2492.11
#2024-07-03|2498.08
#2024-07-04|2506.25
#2024-07-05|2492.57
#2024-07-08|2502.21
#2024-07-09|2498.90
#2024-07-10|2530.15
#2024-07-11|2558.82
#2024-07-12|2566.23
#2024-07-15|2571.70
#2024-07-16|2562.86
#2024-07-17|2587.22
#2024-07-18|2584.81
#2024-07-19|2539.50
#2024-07-22|2547.81
#2024-07-23|2554.89
#2024-07-24|2538.81
#2024-07-25|2523.77
#2024-07-26|2560.51
#2024-07-29|2566.57
#2024-07-30|2594.03
#2024-07-31|2608.36
#2024-08-01|2576.26
#2024-08-02|2531.09
#2024-08-05|2445.01
#2024-08-06|2461.69
#2024-08-07|2482.24
#2024-08-08|2497.89
#2024-08-09|2518.92
#2024-08-12|2515.71
#2024-08-13|2540.89
#2024-08-14|2581.90
#2024-08-15|2593.40
#2024-08-16|2620.27
#2024-08-19|2637.66
#2024-08-20|2642.29
#2024-08-21|2644.22
#2024-08-22|2655.72
#2024-08-23|2683.55
#2024-08-26|2688.29
#2024-08-27|2698.95
#2024-08-28|2712.21
#2024-08-29|2719.85
#2024-08-30|2732.55
#2024-09-02|2737.75
#2024-09-03|2740.23
#2024-09-04|2737.16
#2024-09-05|2722.36
#2024-09-06|2705.17
#2024-09-09|2710.27
#2024-09-10|2698.99
#2024-09-11|2679.69
#2024-09-12|2706.04
#2024-09-13|2729.02
#2024-09-16|2747.19
#2024-09-17|2741.19
#2024-09-18|2737.38
#2024-09-19|2757.17
#2024-09-20|2757.98
#2024-09-23|2772.48
#2024-09-24|2782.28
#2024-09-25|2777.96
#2024-09-26|2799.34
#2024-09-27|2816.45
#2024-09-30|2812.74
#2024-10-01|2808.30
#2024-10-02|2810.91
#2024-10-03|2794.87
#2024-10-04|2829.41
#2024-10-07|2792.01
#2024-10-08|2768.79
#2024-10-09|2778.81
#2024-10-10|2793.71
#2024-10-11|2816.47
#2024-10-14|2823.93
#2024-10-15|2821.17
#2024-10-16|2826.73
#2024-10-17|2837.80
#2024-10-18|2844.76
#2024-10-21|2813.88
#2024-10-22|2790.61
#2024-10-23|2780.51
#2024-10-24|2782.56
#2024-10-25|2759.97
#2024-10-28|2773.82
#2024-10-29|2764.44
#2024-10-30|2761.34
#2024-10-31|2729.24
#2024-11-01|2727.30
#2024-11-04|2727.16
#2024-11-05|2753.40
#2024-11-06|2793.29
#2024-11-07|2808.28
#2024-11-08|2811.96
#2024-11-11|2810.24
#2024-11-12|2790.98
#2024-11-13|2787.19
#2024-11-14|2777.90
#2024-11-15|2788.22
#2024-11-18|2802.65
#2024-11-19|2795.93
#2024-11-20|2788.17
#2024-11-21|2819.79
#2024-11-22|2824.22
#2024-11-25|2843.64
#2024-11-26|2844.47
#2024-11-27|2855.62
#2024-11-28|2859.53
#2024-11-29|2868.46
#2024-12-02|2864.10
#2024-12-03|2863.70
#2024-12-04|2859.21
#2024-12-05|2872.43
#2024-12-06|2855.31
#2024-12-09|2822.90
#2024-12-10|2784.94
#2024-12-11|2782.29
#2024-12-12|2775.33
#2024-12-13|2782.71
#2024-12-16|2770.04
#2024-12-17|2744.26
#2024-12-18|2703.61
#2024-12-19|2692.57
#2024-12-20|2704.10
#2024-12-23|2716.14
#2024-12-24|2730.38
#2024-12-25|2729.75
#2024-12-26|2734.14
#2024-12-27|2731.64
#2024-12-30|2716.77
#2024-12-31|2719.06
#2025-01-01|2719.31
#2025-01-02|2703.75
#2025-01-03|2711.68
#2025-01-06|2708.24
#2025-01-07|2716.42
#2025-01-08|2704.85
#2025-01-09|2693.83
#2025-01-10|2634.90
#2025-01-13|2633.45
#2025-01-14|2672.55
#2025-01-15|2706.85
#2025-01-16|2736.68
#2025-01-17|2735.29
#2025-01-20|2744.82
#2025-01-21|2748.84
#2025-01-22|2744.62
#2025-01-23|2742.72
#2025-01-24|2756.15
#2025-01-27|2797.17
#2025-01-28|2781.31
#2025-01-29|2786.00
#2025-01-30|2800.42
#2025-01-31|2782.12
#2025-02-03|2763.56
#2025-02-04|2781.57
#2025-02-05|2800.16
#2025-02-06|2817.03
#2025-02-07|2815.87
#2025-02-10|2807.78
#2025-02-11|2807.39
#2025-02-12|2810.85
#2025-02-13|2837.41
#2025-02-14|2833.23
#2025-02-17|2841.65
#2025-02-18|2856.05
#2025-02-19|2840.76
#2025-02-20|2837.26
#2025-02-21|2831.67
#2025-02-24|2861.01
#2025-02-25|2884.45
#2025-02-26|2899.79
#2025-02-27|2920.75
#2025-02-28|2930.97
#2025-03-03|2962.14
#2025-03-04|2926.26
#2025-03-05|2964.27
#2025-03-06|2970.75
#2025-03-07|2964.72
#2025-03-10|2943.37
#2025-03-11|2929.23
#2025-03-12|2937.86
#2025-03-13|2938.14
#2025-03-14|2977.15
#2025-03-17|3019.02
#2025-03-18|3019.32
#2025-03-19|3016.36
#2025-03-20|3012.39
#2025-03-21|2990.09
#2025-03-24|3011.66
#2025-03-25|3023.17
#2025-03-26|3029.49
#2025-03-27|3047.95
#2025-03-28|3031.48
#2025-03-31|3021.56
#2025-04-01|3044.56
#2025-04-02|3053.59
#2025-04-03|3006.05
#2025-04-04|2844.14
#2025-04-07|2698.17
#2025-04-08|2750.38
#2025-04-09|2786.81
#2025-04-10|2842.24
#2025-04-11|2859.21
#2025-04-14|2921.43
#2025-04-15|2931.46
#2025-04-16|2932.07
#2025-04-17|2932.76
#2025-04-18|2935.03
#2025-04-21|2909.32
#2025-04-22|2965.06
#2025-04-23|2975.79
#2025-04-24|2983.23
#2025-04-25|2963.51
#2025-04-28|2984.03
#2025-04-29|3003.69
#2025-04-30|3030.16
#2025-05-01|3004.03
#2025-05-02|3057.42
#2025-05-05|3061.28
#2025-05-06|3069.35
#2025-05-07|3085.44
#2025-05-08|3065.42
#2025-05-09|3068.15
#2025-05-12|3052.31
#2025-05-13|3040.31
#2025-05-14|3050.39
#2025-05-15|3077.58
#2025-05-16|3096.91
#2025-05-19|3106.28
#2025-05-20|3101.45
#2025-05-21|3086.14
#2025-05-22|3068.55
#2025-05-23|3073.86
#2025-05-26|3088.79
#2025-05-27|3110.04
#2025-05-28|3082.98
#2025-05-29|3111.44
#2025-05-30|3129.33
#2025-06-02|3156.52
#2025-06-03|3148.89
#2025-06-04|3144.58
#2025-06-05|3142.37
#2025-06-06|3151.71
#2025-06-09|3126.19
#2025-06-10|3098.10
#2025-06-11|3095.82
#2025-06-12|3113.82
#2025-06-13|3085.24
#2025-06-16|3104.29
#2025-06-17|3077.39
#2025-06-18|3070.24
#2025-06-19|3053.92
#2025-06-20|3079.96
#2025-06-23|3092.40
#2025-06-24|3123.90
#2025-06-25|3099.22
#2025-06-26|3124.36
#2025-06-27|3134.18
#2025-06-30|3148.38
#2025-07-01|3147.46
#2025-07-02|3099.84
#2025-07-03|3126.99
#2025-07-04|3116.42
#2025-07-07|3098.63
#2025-07-08|3089.59
#2025-07-09|3095.70
#2025-07-10|3088.72
#2025-07-11|3082.59
#2025-07-14|3098.57
#2025-07-15|3058.54
#2025-07-16|3066.21
#2025-07-17|3078.05
#2025-07-18|3094.83
#2025-07-21|3089.43
#2025-07-22|3104.71
#2025-07-23|3128.81
#2025-07-24|3127.14
#2025-07-25|3126.84
#2025-07-28|3098.64
#2025-07-29|3088.65
#2025-07-30|3067.40
#2025-07-31|3071.98
#2025-08-01|3038.99
#2025-08-04|3067.78
#2025-08-05|3089.63
#2025-08-06|3127.12
#2025-08-07|3134.94
#2025-08-08|3122.24
#2025-08-11|3117.41
#2025-08-12|3132.23
#2025-08-13|3181.67
#2025-08-14|3189.32
#2025-08-15|3192.54
#2025-08-18|3183.29
#2025-08-19|3195.52
#2025-08-20|3215.59
#2025-08-21|3207.76
#2025-08-22|3225.39
#2025-08-25|3197.60
#2025-08-26|3168.98
#2025-08-27|3159.27
#2025-08-28|3166.77
#2025-08-29|3169.60
#2025-09-01|3165.63
#2025-09-02|3143.98
#2025-09-03|3139.09
#2025-09-04|3155.26
#2025-09-05|3143.39
#2025-09-08|3147.01
#2025-09-09|3150.91
#2025-09-10|3152.47
#2025-09-11|3175.02
#2025-09-12|3179.15
#2025-09-15|3161.19
#2025-09-16|3130.12
#2025-09-17|3130.16
#2025-09-18|3124.45
#2025-09-19|3124.69
#2025-09-22|3122.70
#2025-09-23|3120.52
#2025-09-24|3111.31
#2025-09-25|3093.46
#2025-09-26|3130.03
#2025-09-29|3140.65
#2025-09-30|3166.90
#2025-10-01|3160.29
#2025-10-02|3153.34
#2025-10-03|3167.22
#2025-10-06|3175.86
#2025-10-07|3178.55
#2025-10-08|3186.85
#2025-10-09|3167.73
#2025-10-10|3149.92
#2025-10-13|3135.79
#2025-10-14|3161.48
#2025-10-15|3141.48
#2025-10-16|3084.40
#2025-10-17|3050.03
#2025-10-20|3068.06
#2025-10-21|3077.55
#2025-10-22|3082.72
#2025-10-23|3089.17
#2025-10-24|3088.73
#2025-10-27|3104.81
#2025-10-28|3084.80
#2025-10-29|3064.11
#2025-10-30|3060.94
#2025-10-31|3038.43
#2025-11-03|3040.45
#2025-11-04|3062.39
#2025-11-05|3062.90
#2025-11-06|3074.86
#2025-11-07|3092.81
#2025-11-10|3113.23
#2025-11-11|3132.05
#2025-11-12|3165.25
#2025-11-13|3180.43
#2025-11-14|3160.99
#2025-11-17|3137.49
#2025-11-18|3103.32
#2025-11-19|3082.71
#2025-11-20|3091.24
#2025-11-21|3098.25
#2025-11-24|3105.27
#2025-11-25|3127.12
#2025-11-26|3153.30
#2025-11-27|3158.72
#2025-11-28|3154.75
#2025-12-01|3142.70
#2025-12-02|3139.64
#2025-12-03|3125.68
#2025-12-04|3138.04
#2025-12-05|3124.70
#2025-12-08|3128.86
#2025-12-09|3144.06
#2025-12-10|3148.06
#2025-12-11|3203.10
#2025-12-12|3223.57
#2025-12-15|3258.45
#2025-12-16|3238.15
#2025-12-17|3251.18
#2025-12-18|3257.57
#2025-12-19|3266.14
#2025-12-22|3285.85
#2025-12-23|3298.71
#2025-12-24|3299.88
#2025-12-25|3297.26
#2025-12-26|3290.43
#2025-12-29|3290.73
#2025-12-30|3290.78
#2025-12-31|3270.73
#2026-01-01|3271.09
#2026-01-02|3256.73
#2026-01-05|3288.92
#2026-01-06|3292.76
#2026-01-07|3257.19
#2026-01-08|3270.47
#2026-01-09|3249.12
#2026-01-12|3241.18
#2026-01-13|3202.45
#2026-01-14|3219.64
#2026-01-15|3218.15
#2026-01-16|3204.29
#2026-01-19|3209.51
#2026-01-20|3199.35
#2026-01-21|3171.58
#2026-01-22|3176.04
#2026-01-23|3162.31
#2026-01-26|3192.50
#2026-01-27|3196.89
#2026-01-28|3210.93
#2026-01-29|3240.92
#2026-01-30|3244.61
#2026-02-02|3235.96
#2026-02-03|3261.07
#2026-02-04|3300.11
#2026-02-05|3288.56
#2026-02-06|3287.24
#2026-02-09|3283.57
#2026-02-10|3284.54
#2026-02-11|3270.13
#2026-02-12|3274.59
#2026-02-13|3247.34
#2026-02-16|3258.19
#2026-02-17|3278.42
#2026-02-18|3281.68
#2026-02-19|3263.11
#2026-02-20|3295.68
#2026-02-23|3293.19
#2026-02-24|3276.75
#2026-02-25|3293.22
#2026-02-26|3319.69
#2026-02-27|3327.36
#2026-03-02|3284.55
#2026-03-03|3207.69
#2026-03-04|3196.16
#2026-03-05|3192.70
#2026-03-06|3167.88
#2026-03-09|3117.27
#2026-03-10|3157.75
#2026-03-11|3130.22
#2026-03-12|3109.07
#2026-03-13|3100.60
#2026-03-16|3127.43
#2026-03-17|3155.29
#2026-03-18|3142.32
#2026-03-19|3094.33
#2026-03-20|3090.91
#2026-03-23|3072.32
#2026-03-24|3105.25
#2026-03-25|3148.80
#2026-03-26|3120.13
#2026-03-27|3083.09
#2026-03-30|3094.86
#2026-03-31|3116.10
#2026-04-01|3164.11
#2026-04-02|3156.94
#2026-04-03|3156.53
#2026-04-06|3163.80
#2026-04-07|3162.17
#2026-04-08|3247.29
#2026-04-09|3246.52
#2026-04-10|3223.37
#2026-04-13|3239.49
#2026-04-14|3264.61
#2026-04-15|3277.82
#2026-04-16|3289.19
#2026-04-17|3305.21
#2026-04-20|3302.86
#2026-04-21|3304.62
#2026-04-22|3272.53
#2026-04-23|3267.38
#2026-04-24|3243.65
#2026-04-27|3241.94
#2026-04-28|3253.35
#2026-04-29|3234.64
#2026-04-30|3257.30
#2026-05-01|3253.23
#2026-05-04|3231.01
#2026-05-05|3242.05
#2026-05-06|3280.30
#2026-05-07|3284.36
#2026-05-08|3252.09
#2026-05-11|3256.04
#2026-05-12|3236.16
#2026-05-13|3232.90
#2026-05-14|3255.36
#2026-05-15|3257.03
#2026-05-18|3292.36
#2026-05-19|3293.49
#2026-05-20|3301.63
#2026-05-21|3296.76
#2026-05-22|3284.07