Table Data - Nasdaq North America Insurance Index
| Title | Nasdaq North America Insurance Index |
|---|---|
| Series ID | NASDAQNQNA3030 |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:53 PM CDT |
| Notes | For more information about this series, see: NQNA3030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 967.91 |
| 2001-04-02 | 976.30 |
| 2001-04-03 | 950.06 |
| 2001-04-04 | 940.49 |
| 2001-04-05 | 959.67 |
| 2001-04-06 | 938.53 |
| 2001-04-09 | 935.57 |
| 2001-04-10 | 940.77 |
| 2001-04-11 | 938.84 |
| 2001-04-12 | 940.70 |
| 2001-04-13 | . |
| 2001-04-16 | 943.09 |
| 2001-04-17 | 957.70 |
| 2001-04-18 | 970.76 |
| 2001-04-19 | 985.49 |
| 2001-04-20 | 965.07 |
| 2001-04-23 | 959.01 |
| 2001-04-24 | 943.11 |
| 2001-04-25 | 955.87 |
| 2001-04-26 | 968.53 |
| 2001-04-27 | 981.23 |
| 2001-04-30 | 985.46 |
| 2001-05-01 | 993.65 |
| 2001-05-02 | 987.58 |
| 2001-05-03 | 986.73 |
| 2001-05-04 | 1000.98 |
| 2001-05-07 | 1000.51 |
| 2001-05-08 | 1004.87 |
| 2001-05-09 | 1004.74 |
| 2001-05-10 | 1001.43 |
| 2001-05-11 | 998.07 |
| 2001-05-14 | 997.66 |
| 2001-05-15 | 1004.94 |
| 2001-05-16 | 1021.84 |
| 2001-05-17 | 1018.24 |
| 2001-05-18 | 1020.93 |
| 2001-05-21 | 1033.35 |
| 2001-05-22 | 1027.83 |
| 2001-05-23 | 1020.96 |
| 2001-05-24 | 1026.86 |
| 2001-05-25 | 1023.65 |
| 2001-05-28 | . |
| 2001-05-29 | 1028.93 |
| 2001-05-30 | 1026.01 |
| 2001-05-31 | 1025.05 |
| 2001-06-01 | 1016.32 |
| 2001-06-04 | 1024.09 |
| 2001-06-05 | 1032.39 |
| 2001-06-06 | 1028.80 |
| 2001-06-07 | 1028.70 |
| 2001-06-08 | 1025.94 |
| 2001-06-11 | 1026.12 |
| 2001-06-12 | 1030.19 |
| 2001-06-13 | 1030.67 |
| 2001-06-14 | 1023.52 |
| 2001-06-15 | 1021.76 |
| 2001-06-18 | 1025.66 |
| 2001-06-19 | 1029.79 |
| 2001-06-20 | 1033.27 |
| 2001-06-21 | 1046.59 |
| 2001-06-22 | 1040.99 |
| 2001-06-25 | 1033.91 |
| 2001-06-26 | 1037.73 |
| 2001-06-27 | 1042.98 |
| 2001-06-28 | 1050.68 |
| 2001-06-29 | 1046.86 |
| 2001-07-02 | 1053.64 |
| 2001-07-03 | 1055.93 |
| 2001-07-04 | . |
| 2001-07-05 | 1044.08 |
| 2001-07-06 | 1034.49 |
| 2001-07-09 | 1039.58 |
| 2001-07-10 | 1029.23 |
| 2001-07-11 | 1023.59 |
| 2001-07-12 | 1029.15 |
| 2001-07-13 | 1032.09 |
| 2001-07-16 | 1031.99 |
| 2001-07-17 | 1030.16 |
| 2001-07-18 | 1029.35 |
| 2001-07-19 | 1013.11 |
| 2001-07-20 | 999.14 |
| 2001-07-23 | 991.77 |
| 2001-07-24 | 991.14 |
| 2001-07-25 | 993.55 |
| 2001-07-26 | 997.87 |
| 2001-07-27 | 995.96 |
| 2001-07-30 | 1000.17 |
| 2001-07-31 | 1014.44 |
| 2001-08-01 | 1013.79 |
| 2001-08-02 | 1001.05 |
| 2001-08-03 | 997.35 |
| 2001-08-06 | 995.30 |
| 2001-08-07 | 1001.52 |
| 2001-08-08 | 997.82 |
| 2001-08-09 | 999.73 |
| 2001-08-10 | 999.30 |
| 2001-08-13 | 999.23 |
| 2001-08-14 | 997.39 |
| 2001-08-15 | 1000.47 |
| 2001-08-16 | 1001.17 |
| 2001-08-17 | 989.02 |
| 2001-08-20 | 990.02 |
| 2001-08-21 | 987.00 |
| 2001-08-22 | 985.14 |
| 2001-08-23 | 987.59 |
| 2001-08-24 | 989.27 |
| 2001-08-27 | 981.74 |
| 2001-08-28 | 979.64 |
| 2001-08-29 | 980.09 |
| 2001-08-30 | 979.23 |
| 2001-08-31 | 975.81 |
| 2001-09-03 | . |
| 2001-09-04 | 968.04 |
| 2001-09-05 | 957.96 |
| 2001-09-06 | 957.39 |
| 2001-09-07 | 936.63 |
| 2001-09-10 | 944.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 893.47 |
| 2001-09-18 | 883.47 |
| 2001-09-19 | 867.96 |
| 2001-09-20 | 853.34 |
| 2001-09-21 | 838.41 |
| 2001-09-24 | 881.18 |
| 2001-09-25 | 902.95 |
| 2001-09-26 | 921.86 |
| 2001-09-27 | 941.39 |
| 2001-09-28 | 966.31 |
| 2001-10-01 | 954.05 |
| 2001-10-02 | 969.23 |
| 2001-10-03 | 1002.81 |
| 2001-10-04 | 995.36 |
| 2001-10-05 | 985.09 |
| 2001-10-08 | 968.94 |
| 2001-10-09 | 977.93 |
| 2001-10-10 | 994.65 |
| 2001-10-11 | 1009.28 |
| 2001-10-12 | 1002.31 |
| 2001-10-15 | 1011.26 |
| 2001-10-16 | 1019.60 |
| 2001-10-17 | 1008.51 |
| 2001-10-18 | 991.45 |
| 2001-10-19 | 979.97 |
| 2001-10-22 | 1007.83 |
| 2001-10-23 | 996.30 |
| 2001-10-24 | 995.52 |
| 2001-10-25 | 995.07 |
| 2001-10-26 | 997.73 |
| 2001-10-29 | 979.20 |
| 2001-10-30 | 971.57 |
| 2001-10-31 | 954.47 |
| 2001-11-01 | 974.94 |
| 2001-11-02 | 987.03 |
| 2001-11-05 | 996.87 |
| 2001-11-06 | 1005.78 |
| 2001-11-07 | 990.34 |
| 2001-11-08 | 985.59 |
| 2001-11-09 | 968.53 |
| 2001-11-12 | 966.38 |
| 2001-11-13 | 977.48 |
| 2001-11-14 | 979.90 |
| 2001-11-15 | 982.60 |
| 2001-11-16 | 980.94 |
| 2001-11-19 | 987.34 |
| 2001-11-20 | 986.40 |
| 2001-11-21 | 981.24 |
| 2001-11-22 | . |
| 2001-11-23 | 991.17 |
| 2001-11-26 | 991.36 |
| 2001-11-27 | 1000.13 |
| 2001-11-28 | 997.77 |
| 2001-11-29 | 1010.85 |
| 2001-11-30 | 1005.40 |
| 2001-12-03 | 998.30 |
| 2001-12-04 | 1001.42 |
| 2001-12-05 | 1006.03 |
| 2001-12-06 | 1000.58 |
| 2001-12-07 | 999.69 |
| 2001-12-10 | 980.37 |
| 2001-12-11 | 980.58 |
| 2001-12-12 | 983.03 |
| 2001-12-13 | 971.66 |
| 2001-12-14 | 981.20 |
| 2001-12-17 | 988.99 |
| 2001-12-18 | 993.06 |
| 2001-12-19 | 997.31 |
| 2001-12-20 | 995.54 |
| 2001-12-21 | 989.21 |
| 2001-12-24 | 986.94 |
| 2001-12-25 | . |
| 2001-12-26 | 990.25 |
| 2001-12-27 | 999.04 |
| 2001-12-28 | 1006.05 |
| 2001-12-31 | 1006.67 |
| 2002-01-01 | . |
| 2002-01-02 | 996.95 |
| 2002-01-03 | 993.32 |
| 2002-01-04 | 991.17 |
| 2002-01-07 | 981.96 |
| 2002-01-08 | 975.40 |
| 2002-01-09 | 985.49 |
| 2002-01-10 | 987.81 |
| 2002-01-11 | 989.95 |
| 2002-01-14 | 983.11 |
| 2002-01-15 | 996.58 |
| 2002-01-16 | 992.15 |
| 2002-01-17 | 994.86 |
| 2002-01-18 | 992.98 |
| 2002-01-21 | . |
| 2002-01-22 | 989.28 |
| 2002-01-23 | 980.81 |
| 2002-01-24 | 986.24 |
| 2002-01-25 | 995.22 |
| 2002-01-28 | 985.31 |
| 2002-01-29 | 961.13 |
| 2002-01-30 | 959.57 |
| 2002-01-31 | 980.88 |
| 2002-02-01 | 977.59 |
| 2002-02-04 | 959.96 |
| 2002-02-05 | 956.12 |
| 2002-02-06 | 956.89 |
| 2002-02-07 | 961.83 |
| 2002-02-08 | 983.57 |
| 2002-02-11 | 989.47 |
| 2002-02-12 | 987.63 |
| 2002-02-13 | 1016.55 |
| 2002-02-14 | 1019.00 |
| 2002-02-15 | 1001.57 |
| 2002-02-18 | . |
| 2002-02-19 | 987.06 |
| 2002-02-20 | 996.56 |
| 2002-02-21 | 978.77 |
| 2002-02-22 | 975.79 |
| 2002-02-25 | 988.12 |
| 2002-02-26 | 996.12 |
| 2002-02-27 | 1005.18 |
| 2002-02-28 | 1003.63 |
| 2002-03-01 | 1007.32 |
| 2002-03-04 | 1022.48 |
| 2002-03-05 | 1024.49 |
| 2002-03-06 | 1025.72 |
| 2002-03-07 | 1011.17 |
| 2002-03-08 | 1011.86 |
| 2002-03-11 | 1005.16 |
| 2002-03-12 | 1007.10 |
| 2002-03-13 | 1006.13 |
| 2002-03-14 | 1015.24 |
| 2002-03-15 | 1023.77 |
| 2002-03-18 | 1016.38 |
| 2002-03-19 | 1016.45 |
| 2002-03-20 | 1004.77 |
| 2002-03-21 | 1004.31 |
| 2002-03-22 | 1001.37 |
| 2002-03-25 | 984.85 |
| 2002-03-26 | 992.09 |
| 2002-03-27 | 1002.35 |
| 2002-03-28 | 1005.81 |
| 2002-03-29 | . |
| 2002-04-01 | 997.84 |
| 2002-04-02 | 1009.21 |
| 2002-04-03 | 1005.28 |
| 2002-04-04 | 1014.81 |
| 2002-04-05 | 1023.70 |
| 2002-04-08 | 1026.18 |
| 2002-04-09 | 1038.48 |
| 2002-04-10 | 1041.52 |
| 2002-04-11 | 1026.92 |
| 2002-04-12 | 1035.40 |
| 2002-04-15 | 1020.63 |
| 2002-04-16 | 1029.28 |
| 2002-04-17 | 1036.71 |
| 2002-04-18 | 1028.23 |
| 2002-04-19 | 1026.29 |
| 2002-04-22 | 1021.03 |
| 2002-04-23 | 1008.86 |
| 2002-04-24 | 1008.33 |
| 2002-04-25 | 1002.03 |
| 2002-04-26 | 999.02 |
| 2002-04-29 | 997.38 |
| 2002-04-30 | 1015.56 |
| 2002-05-01 | 1021.24 |
| 2002-05-02 | 1022.61 |
| 2002-05-03 | 1018.12 |
| 2002-05-06 | 1009.29 |
| 2002-05-07 | 995.58 |
| 2002-05-08 | 1011.09 |
| 2002-05-09 | 1004.43 |
| 2002-05-10 | 997.73 |
| 2002-05-13 | 1008.37 |
| 2002-05-14 | 1010.16 |
| 2002-05-15 | 1000.15 |
| 2002-05-16 | 1011.63 |
| 2002-05-17 | 1017.97 |
| 2002-05-20 | 1001.94 |
| 2002-05-21 | 994.05 |
| 2002-05-22 | 994.24 |
| 2002-05-23 | 1003.09 |
| 2002-05-24 | 1003.07 |
| 2002-05-27 | . |
| 2002-05-28 | 997.99 |
| 2002-05-29 | 998.29 |
| 2002-05-30 | 995.26 |
| 2002-05-31 | 997.97 |
| 2002-06-03 | 979.26 |
| 2002-06-04 | 975.05 |
| 2002-06-05 | 981.11 |
| 2002-06-06 | 972.85 |
| 2002-06-07 | 977.06 |
| 2002-06-10 | 978.47 |
| 2002-06-11 | 955.87 |
| 2002-06-12 | 961.71 |
| 2002-06-13 | 945.91 |
| 2002-06-14 | 951.25 |
| 2002-06-17 | 984.84 |
| 2002-06-18 | 987.74 |
| 2002-06-19 | 979.74 |
| 2002-06-20 | 976.15 |
| 2002-06-21 | 970.97 |
| 2002-06-24 | 968.24 |
| 2002-06-25 | 957.50 |
| 2002-06-26 | 947.34 |
| 2002-06-27 | 952.14 |
| 2002-06-28 | 961.29 |
| 2002-07-01 | 951.16 |
| 2002-07-02 | 927.44 |
| 2002-07-03 | 922.78 |
| 2002-07-04 | . |
| 2002-07-05 | 946.21 |
| 2002-07-08 | 945.34 |
| 2002-07-09 | 927.45 |
| 2002-07-10 | 895.26 |
| 2002-07-11 | 898.52 |
| 2002-07-12 | 895.13 |
| 2002-07-15 | 888.71 |
| 2002-07-16 | 873.04 |
| 2002-07-17 | 863.81 |
| 2002-07-18 | 833.49 |
| 2002-07-19 | 831.64 |
| 2002-07-22 | 808.25 |
| 2002-07-23 | 773.34 |
| 2002-07-24 | 807.68 |
| 2002-07-25 | 805.81 |
| 2002-07-26 | 835.28 |
| 2002-07-29 | 891.51 |
| 2002-07-30 | 894.44 |
| 2002-07-31 | 903.79 |
| 2002-08-01 | 895.83 |
| 2002-08-02 | 871.73 |
| 2002-08-05 | 844.37 |
| 2002-08-06 | 863.24 |
| 2002-08-07 | 871.51 |
| 2002-08-08 | 902.81 |
| 2002-08-09 | 914.11 |
| 2002-08-12 | 908.58 |
| 2002-08-13 | 887.79 |
| 2002-08-14 | 909.37 |
| 2002-08-15 | 918.20 |
| 2002-08-16 | 917.12 |
| 2002-08-19 | 933.56 |
| 2002-08-20 | 923.21 |
| 2002-08-21 | 922.42 |
| 2002-08-22 | 937.80 |
| 2002-08-23 | 922.94 |
| 2002-08-26 | 928.01 |
| 2002-08-27 | 912.23 |
| 2002-08-28 | 896.31 |
| 2002-08-29 | 899.93 |
| 2002-08-30 | 899.66 |
| 2002-09-02 | . |
| 2002-09-03 | 871.13 |
| 2002-09-04 | 876.47 |
| 2002-09-05 | 866.44 |
| 2002-09-06 | 875.49 |
| 2002-09-09 | 890.15 |
| 2002-09-10 | 891.48 |
| 2002-09-11 | 891.34 |
| 2002-09-12 | 878.14 |
| 2002-09-13 | 879.89 |
| 2002-09-16 | 876.70 |
| 2002-09-17 | 865.63 |
| 2002-09-18 | 866.46 |
| 2002-09-19 | 846.14 |
| 2002-09-20 | 836.04 |
| 2002-09-23 | 827.22 |
| 2002-09-24 | 815.76 |
| 2002-09-25 | 827.16 |
| 2002-09-26 | 850.50 |
| 2002-09-27 | 827.80 |
| 2002-09-30 | 826.68 |
| 2002-10-01 | 855.15 |
| 2002-10-02 | 826.24 |
| 2002-10-03 | 813.49 |
| 2002-10-04 | 794.52 |
| 2002-10-07 | 782.65 |
| 2002-10-08 | 803.58 |
| 2002-10-09 | 770.71 |
| 2002-10-10 | 806.95 |
| 2002-10-11 | 846.73 |
| 2002-10-14 | 840.78 |
| 2002-10-15 | 894.07 |
| 2002-10-16 | 879.86 |
| 2002-10-17 | 906.37 |
| 2002-10-18 | 901.93 |
| 2002-10-21 | 908.10 |
| 2002-10-22 | 901.22 |
| 2002-10-23 | 896.25 |
| 2002-10-24 | 893.07 |
| 2002-10-25 | 902.04 |
| 2002-10-28 | 893.29 |
| 2002-10-29 | 881.68 |
| 2002-10-30 | 878.35 |
| 2002-10-31 | 873.35 |
| 2002-11-01 | 874.74 |
| 2002-11-04 | 887.64 |
| 2002-11-05 | 890.74 |
| 2002-11-06 | 899.63 |
| 2002-11-07 | 879.93 |
| 2002-11-08 | 883.04 |
| 2002-11-11 | 873.07 |
| 2002-11-12 | 875.76 |
| 2002-11-13 | 873.91 |
| 2002-11-14 | 890.36 |
| 2002-11-15 | 902.61 |
| 2002-11-18 | 889.48 |
| 2002-11-19 | 891.95 |
| 2002-11-20 | 899.30 |
| 2002-11-21 | 900.70 |
| 2002-11-22 | 900.04 |
| 2002-11-25 | 892.70 |
| 2002-11-26 | 874.06 |
| 2002-11-27 | 893.60 |
| 2002-11-28 | . |
| 2002-11-29 | 899.60 |
| 2002-12-02 | 897.52 |
| 2002-12-03 | 887.86 |
| 2002-12-04 | 884.79 |
| 2002-12-05 | 873.21 |
| 2002-12-06 | 872.62 |
| 2002-12-09 | 859.27 |
| 2002-12-10 | 876.79 |
| 2002-12-11 | 882.91 |
| 2002-12-12 | 872.81 |
| 2002-12-13 | 862.27 |
| 2002-12-16 | 877.26 |
| 2002-12-17 | 872.33 |
| 2002-12-18 | 861.92 |
| 2002-12-19 | 853.41 |
| 2002-12-20 | 860.12 |
| 2002-12-23 | 862.16 |
| 2002-12-24 | 862.57 |
| 2002-12-25 | . |
| 2002-12-26 | 862.45 |
| 2002-12-27 | 848.09 |
| 2002-12-30 | 854.62 |
| 2002-12-31 | 854.69 |
| 2003-01-01 | . |
| 2003-01-02 | 876.30 |
| 2003-01-03 | 877.62 |
| 2003-01-06 | 894.52 |
| 2003-01-07 | 885.43 |
| 2003-01-08 | 877.50 |
| 2003-01-09 | 896.04 |
| 2003-01-10 | 893.30 |
| 2003-01-13 | 896.65 |
| 2003-01-14 | 901.17 |
| 2003-01-15 | 892.07 |
| 2003-01-16 | 885.33 |
| 2003-01-17 | 879.52 |
| 2003-01-20 | . |
| 2003-01-21 | 867.58 |
| 2003-01-22 | 859.16 |
| 2003-01-23 | 867.31 |
| 2003-01-24 | 832.89 |
| 2003-01-27 | 823.09 |
| 2003-01-28 | 829.19 |
| 2003-01-29 | 829.10 |
| 2003-01-30 | 813.54 |
| 2003-01-31 | 823.98 |
| 2003-02-03 | 831.85 |
| 2003-02-04 | 804.30 |
| 2003-02-05 | 801.30 |
| 2003-02-06 | 778.12 |
| 2003-02-07 | 768.06 |
| 2003-02-10 | 769.95 |
| 2003-02-11 | 767.22 |
| 2003-02-12 | 757.14 |
| 2003-02-13 | 762.00 |
| 2003-02-14 | 773.84 |
| 2003-02-17 | . |
| 2003-02-18 | 786.73 |
| 2003-02-19 | 783.49 |
| 2003-02-20 | 777.79 |
| 2003-02-21 | 788.03 |
| 2003-02-24 | 778.03 |
| 2003-02-25 | 781.10 |
| 2003-02-26 | 770.82 |
| 2003-02-27 | 782.11 |
| 2003-02-28 | 776.89 |
| 2003-03-03 | 774.75 |
| 2003-03-04 | 767.34 |
| 2003-03-05 | 775.92 |
| 2003-03-06 | 767.67 |
| 2003-03-07 | 773.76 |
| 2003-03-10 | 754.39 |
| 2003-03-11 | 743.89 |
| 2003-03-12 | 740.25 |
| 2003-03-13 | 769.74 |
| 2003-03-14 | 778.93 |
| 2003-03-17 | 805.24 |
| 2003-03-18 | 801.86 |
| 2003-03-19 | 812.94 |
| 2003-03-20 | 816.00 |
| 2003-03-21 | 833.31 |
| 2003-03-24 | 805.77 |
| 2003-03-25 | 808.31 |
| 2003-03-26 | 803.55 |
| 2003-03-27 | 798.27 |
| 2003-03-28 | 795.66 |
| 2003-03-31 | 786.86 |
| 2003-04-01 | 801.62 |
| 2003-04-02 | 827.64 |
| 2003-04-03 | 822.84 |
| 2003-04-04 | 832.41 |
| 2003-04-07 | 836.67 |
| 2003-04-08 | 835.55 |
| 2003-04-09 | 829.62 |
| 2003-04-10 | 831.62 |
| 2003-04-11 | 831.69 |
| 2003-04-14 | 846.96 |
| 2003-04-15 | 852.99 |
| 2003-04-16 | 846.17 |
| 2003-04-17 | 856.58 |
| 2003-04-18 | . |
| 2003-04-21 | 860.47 |
| 2003-04-22 | 889.28 |
| 2003-04-23 | 896.80 |
| 2003-04-24 | 871.00 |
| 2003-04-25 | 860.21 |
| 2003-04-28 | 875.59 |
| 2003-04-29 | 874.47 |
| 2003-04-30 | 881.31 |
| 2003-05-01 | 884.08 |
| 2003-05-02 | 891.29 |
| 2003-05-05 | 894.85 |
| 2003-05-06 | 897.24 |
| 2003-05-07 | 889.36 |
| 2003-05-08 | 877.05 |
| 2003-05-09 | 885.02 |
| 2003-05-12 | 896.91 |
| 2003-05-13 | 891.34 |
| 2003-05-14 | 896.04 |
| 2003-05-15 | 900.04 |
| 2003-05-16 | 903.45 |
| 2003-05-19 | 886.45 |
| 2003-05-20 | 882.10 |
| 2003-05-21 | 882.41 |
| 2003-05-22 | 886.12 |
| 2003-05-23 | 884.68 |
| 2003-05-26 | . |
| 2003-05-27 | 896.91 |
| 2003-05-28 | 898.42 |
| 2003-05-29 | 893.69 |
| 2003-05-30 | 912.29 |
| 2003-06-02 | 919.93 |
| 2003-06-03 | 913.00 |
| 2003-06-04 | 921.09 |
| 2003-06-05 | 922.92 |
| 2003-06-06 | 920.48 |
| 2003-06-09 | 905.77 |
| 2003-06-10 | 912.48 |
| 2003-06-11 | 925.02 |
| 2003-06-12 | 925.61 |
| 2003-06-13 | 925.61 |
| 2003-06-16 | 946.35 |
| 2003-06-17 | 944.42 |
| 2003-06-18 | 941.74 |
| 2003-06-19 | 923.53 |
| 2003-06-20 | 923.87 |
| 2003-06-23 | 915.50 |
| 2003-06-24 | 920.45 |
| 2003-06-25 | 909.43 |
| 2003-06-26 | 914.95 |
| 2003-06-27 | 909.42 |
| 2003-06-30 | 902.64 |
| 2003-07-01 | 908.55 |
| 2003-07-02 | 922.29 |
| 2003-07-03 | 917.99 |
| 2003-07-04 | . |
| 2003-07-07 | 929.35 |
| 2003-07-08 | 929.80 |
| 2003-07-09 | 926.35 |
| 2003-07-10 | 911.69 |
| 2003-07-11 | 920.83 |
| 2003-07-14 | 932.53 |
| 2003-07-15 | 932.57 |
| 2003-07-16 | 929.72 |
| 2003-07-17 | 924.43 |
| 2003-07-18 | 930.10 |
| 2003-07-21 | 924.27 |
| 2003-07-22 | 925.51 |
| 2003-07-23 | 919.60 |
| 2003-07-24 | 928.36 |
| 2003-07-25 | 946.79 |
| 2003-07-28 | 949.69 |
| 2003-07-29 | 942.09 |
| 2003-07-30 | 941.86 |
| 2003-07-31 | 946.55 |
| 2003-08-01 | 934.30 |
| 2003-08-04 | 928.37 |
| 2003-08-05 | 922.32 |
| 2003-08-06 | 926.83 |
| 2003-08-07 | 929.38 |
| 2003-08-08 | 935.13 |
| 2003-08-11 | 939.28 |
| 2003-08-12 | 947.78 |
| 2003-08-13 | 939.60 |
| 2003-08-14 | 947.54 |
| 2003-08-15 | 945.85 |
| 2003-08-18 | 950.16 |
| 2003-08-19 | 952.26 |
| 2003-08-20 | 949.16 |
| 2003-08-21 | 942.83 |
| 2003-08-22 | 933.30 |
| 2003-08-25 | 932.66 |
| 2003-08-26 | 938.62 |
| 2003-08-27 | 930.17 |
| 2003-08-28 | 930.70 |
| 2003-08-29 | 934.86 |
| 2003-09-01 | . |
| 2003-09-02 | 939.97 |
| 2003-09-03 | 947.91 |
| 2003-09-04 | 945.88 |
| 2003-09-05 | 940.51 |
| 2003-09-08 | 947.64 |
| 2003-09-09 | 947.86 |
| 2003-09-10 | 946.56 |
| 2003-09-11 | 943.75 |
| 2003-09-12 | 939.92 |
| 2003-09-15 | 930.41 |
| 2003-09-16 | 946.35 |
| 2003-09-17 | 940.18 |
| 2003-09-18 | 952.44 |
| 2003-09-19 | 953.25 |
| 2003-09-22 | 946.79 |
| 2003-09-23 | 952.14 |
| 2003-09-24 | 935.84 |
| 2003-09-25 | 931.27 |
| 2003-09-26 | 923.63 |
| 2003-09-29 | 931.45 |
| 2003-09-30 | 926.41 |
| 2003-10-01 | 946.86 |
| 2003-10-02 | 949.41 |
| 2003-10-03 | 955.73 |
| 2003-10-06 | 958.61 |
| 2003-10-07 | 958.98 |
| 2003-10-08 | 958.21 |
| 2003-10-09 | 958.10 |
| 2003-10-10 | 953.65 |
| 2003-10-13 | 964.11 |
| 2003-10-14 | 973.80 |
| 2003-10-15 | 974.83 |
| 2003-10-16 | 981.34 |
| 2003-10-17 | 968.47 |
| 2003-10-20 | 967.94 |
| 2003-10-21 | 966.32 |
| 2003-10-22 | 954.89 |
| 2003-10-23 | 957.27 |
| 2003-10-24 | 954.38 |
| 2003-10-27 | 956.69 |
| 2003-10-28 | 965.34 |
| 2003-10-29 | 972.19 |
| 2003-10-30 | 969.17 |
| 2003-10-31 | 971.63 |
| 2003-11-03 | 985.07 |
| 2003-11-04 | 981.05 |
| 2003-11-05 | 972.70 |
| 2003-11-06 | 974.03 |
| 2003-11-07 | 964.20 |
| 2003-11-10 | 968.71 |
| 2003-11-11 | 968.93 |
| 2003-11-12 | 974.95 |
| 2003-11-13 | 973.79 |
| 2003-11-14 | 970.72 |
| 2003-11-17 | 968.39 |
| 2003-11-18 | 962.33 |
| 2003-11-19 | 964.81 |
| 2003-11-20 | 956.50 |
| 2003-11-21 | 959.01 |
| 2003-11-24 | 969.96 |
| 2003-11-25 | 973.79 |
| 2003-11-26 | 982.19 |
| 2003-11-27 | . |
| 2003-11-28 | 980.94 |
| 2003-12-01 | 994.65 |
| 2003-12-02 | 991.15 |
| 2003-12-03 | 988.57 |
| 2003-12-04 | 994.00 |
| 2003-12-05 | 990.95 |
| 2003-12-08 | 995.33 |
| 2003-12-09 | 993.01 |
| 2003-12-10 | 989.47 |
| 2003-12-11 | 998.83 |
| 2003-12-12 | 1005.92 |
| 2003-12-15 | 1001.87 |
| 2003-12-16 | 1009.63 |
| 2003-12-17 | 1006.62 |
| 2003-12-18 | 1016.47 |
| 2003-12-19 | 1018.38 |
| 2003-12-22 | 1019.05 |
| 2003-12-23 | 1021.30 |
| 2003-12-24 | 1023.28 |
| 2003-12-25 | . |
| 2003-12-26 | 1024.51 |
| 2003-12-29 | 1037.74 |
| 2003-12-30 | 1040.57 |
| 2003-12-31 | 1042.54 |
| 2004-01-01 | . |
| 2004-01-02 | 1045.75 |
| 2004-01-05 | 1053.14 |
| 2004-01-06 | 1052.59 |
| 2004-01-07 | 1057.67 |
| 2004-01-08 | 1059.51 |
| 2004-01-09 | 1061.76 |
| 2004-01-12 | 1071.07 |
| 2004-01-13 | 1067.86 |
| 2004-01-14 | 1074.34 |
| 2004-01-15 | 1073.22 |
| 2004-01-16 | 1078.08 |
| 2004-01-19 | . |
| 2004-01-20 | 1077.64 |
| 2004-01-21 | 1090.07 |
| 2004-01-22 | 1088.92 |
| 2004-01-23 | 1087.03 |
| 2004-01-26 | 1096.31 |
| 2004-01-27 | 1088.79 |
| 2004-01-28 | 1081.30 |
| 2004-01-29 | 1083.61 |
| 2004-01-30 | 1090.26 |
| 2004-02-02 | 1100.56 |
| 2004-02-03 | 1104.38 |
| 2004-02-04 | 1095.59 |
| 2004-02-05 | 1103.92 |
| 2004-02-06 | 1113.38 |
| 2004-02-09 | 1114.81 |
| 2004-02-10 | 1124.48 |
| 2004-02-11 | 1132.02 |
| 2004-02-12 | 1133.18 |
| 2004-02-13 | 1132.10 |
| 2004-02-16 | . |
| 2004-02-17 | 1140.62 |
| 2004-02-18 | 1136.23 |
| 2004-02-19 | 1129.30 |
| 2004-02-20 | 1128.99 |
| 2004-02-23 | 1129.70 |
| 2004-02-24 | 1128.81 |
| 2004-02-25 | 1130.14 |
| 2004-02-26 | 1131.20 |
| 2004-02-27 | 1133.23 |
| 2004-03-01 | 1136.49 |
| 2004-03-02 | 1133.31 |
| 2004-03-03 | 1138.73 |
| 2004-03-04 | 1140.90 |
| 2004-03-05 | 1141.30 |
| 2004-03-08 | 1140.16 |
| 2004-03-09 | 1134.51 |
| 2004-03-10 | 1117.94 |
| 2004-03-11 | 1100.12 |
| 2004-03-12 | 1111.62 |
| 2004-03-15 | 1093.70 |
| 2004-03-16 | 1102.83 |
| 2004-03-17 | 1116.47 |
| 2004-03-18 | 1120.09 |
| 2004-03-19 | 1112.37 |
| 2004-03-22 | 1099.94 |
| 2004-03-23 | 1097.02 |
| 2004-03-24 | 1089.10 |
| 2004-03-25 | 1101.41 |
| 2004-03-26 | 1101.08 |
| 2004-03-29 | 1113.77 |
| 2004-03-30 | 1118.61 |
| 2004-03-31 | 1118.49 |
| 2004-04-01 | 1135.60 |
| 2004-04-02 | 1147.22 |
| 2004-04-05 | 1164.43 |
| 2004-04-06 | 1158.87 |
| 2004-04-07 | 1156.46 |
| 2004-04-08 | 1161.70 |
| 2004-04-09 | . |
| 2004-04-12 | 1168.41 |
| 2004-04-13 | 1149.23 |
| 2004-04-14 | 1140.91 |
| 2004-04-15 | 1135.23 |
| 2004-04-16 | 1143.61 |
| 2004-04-19 | 1141.05 |
| 2004-04-20 | 1123.49 |
| 2004-04-21 | 1123.17 |
| 2004-04-22 | 1136.68 |
| 2004-04-23 | 1135.37 |
| 2004-04-26 | 1128.44 |
| 2004-04-27 | 1127.19 |
| 2004-04-28 | 1117.25 |
| 2004-04-29 | 1113.86 |
| 2004-04-30 | 1111.19 |
| 2004-05-03 | 1113.99 |
| 2004-05-04 | 1111.72 |
| 2004-05-05 | 1111.76 |
| 2004-05-06 | 1103.45 |
| 2004-05-07 | 1086.41 |
| 2004-05-10 | 1067.80 |
| 2004-05-11 | 1076.66 |
| 2004-05-12 | 1078.92 |
| 2004-05-13 | 1076.39 |
| 2004-05-14 | 1076.02 |
| 2004-05-17 | 1064.43 |
| 2004-05-18 | 1072.08 |
| 2004-05-19 | 1073.86 |
| 2004-05-20 | 1078.97 |
| 2004-05-21 | 1080.81 |
| 2004-05-24 | 1077.99 |
| 2004-05-25 | 1091.97 |
| 2004-05-26 | 1096.05 |
| 2004-05-27 | 1104.79 |
| 2004-05-28 | 1109.57 |
| 2004-05-31 | . |
| 2004-06-01 | 1109.44 |
| 2004-06-02 | 1117.67 |
| 2004-06-03 | 1110.90 |
| 2004-06-04 | 1117.41 |
| 2004-06-07 | 1129.25 |
| 2004-06-08 | 1128.29 |
| 2004-06-09 | 1118.13 |
| 2004-06-10 | 1119.30 |
| 2004-06-11 | . |
| 2004-06-14 | 1109.15 |
| 2004-06-15 | 1110.54 |
| 2004-06-16 | 1108.71 |
| 2004-06-17 | 1111.81 |
| 2004-06-18 | 1109.85 |
| 2004-06-21 | 1104.92 |
| 2004-06-22 | 1112.16 |
| 2004-06-23 | 1114.78 |
| 2004-06-24 | 1113.72 |
| 2004-06-25 | 1113.96 |
| 2004-06-28 | 1112.19 |
| 2004-06-29 | 1114.90 |
| 2004-06-30 | 1121.53 |
| 2004-07-01 | 1120.70 |
| 2004-07-02 | 1122.02 |
| 2004-07-05 | . |
| 2004-07-06 | 1116.92 |
| 2004-07-07 | 1114.03 |
| 2004-07-08 | 1106.30 |
| 2004-07-09 | 1106.97 |
| 2004-07-12 | 1113.48 |
| 2004-07-13 | 1113.15 |
| 2004-07-14 | 1110.69 |
| 2004-07-15 | 1102.64 |
| 2004-07-16 | 1098.97 |
| 2004-07-19 | 1102.68 |
| 2004-07-20 | 1095.52 |
| 2004-07-21 | 1084.55 |
| 2004-07-22 | 1076.26 |
| 2004-07-23 | 1073.14 |
| 2004-07-26 | 1075.67 |
| 2004-07-27 | 1082.66 |
| 2004-07-28 | 1085.22 |
| 2004-07-29 | 1089.83 |
| 2004-07-30 | 1091.09 |
| 2004-08-02 | 1089.44 |
| 2004-08-03 | 1090.25 |
| 2004-08-04 | 1087.60 |
| 2004-08-05 | 1071.54 |
| 2004-08-06 | 1061.13 |
| 2004-08-09 | 1057.55 |
| 2004-08-10 | 1068.66 |
| 2004-08-11 | 1063.31 |
| 2004-08-12 | 1051.85 |
| 2004-08-13 | 1049.25 |
| 2004-08-16 | 1063.29 |
| 2004-08-17 | 1066.92 |
| 2004-08-18 | 1077.34 |
| 2004-08-19 | 1078.66 |
| 2004-08-20 | 1085.09 |
| 2004-08-23 | 1079.08 |
| 2004-08-24 | 1079.33 |
| 2004-08-25 | 1090.23 |
| 2004-08-26 | 1086.92 |
| 2004-08-27 | 1087.82 |
| 2004-08-30 | 1084.37 |
| 2004-08-31 | 1089.28 |
| 2004-09-01 | 1082.58 |
| 2004-09-02 | 1097.10 |
| 2004-09-03 | 1096.56 |
| 2004-09-06 | . |
| 2004-09-07 | 1109.12 |
| 2004-09-08 | 1104.79 |
| 2004-09-09 | 1099.88 |
| 2004-09-10 | 1099.40 |
| 2004-09-13 | 1101.81 |
| 2004-09-14 | 1104.99 |
| 2004-09-15 | 1101.97 |
| 2004-09-16 | 1109.93 |
| 2004-09-17 | 1111.75 |
| 2004-09-20 | 1107.05 |
| 2004-09-21 | 1112.61 |
| 2004-09-22 | 1100.97 |
| 2004-09-23 | 1097.81 |
| 2004-09-24 | 1097.87 |
| 2004-09-27 | 1085.69 |
| 2004-09-28 | 1087.81 |
| 2004-09-29 | 1089.96 |
| 2004-09-30 | 1096.28 |
| 2004-10-01 | 1106.44 |
| 2004-10-04 | 1107.41 |
| 2004-10-05 | 1098.78 |
| 2004-10-06 | 1102.76 |
| 2004-10-07 | 1096.74 |
| 2004-10-08 | 1093.87 |
| 2004-10-11 | 1096.63 |
| 2004-10-12 | 1094.60 |
| 2004-10-13 | 1090.33 |
| 2004-10-14 | 1039.01 |
| 2004-10-15 | 1022.76 |
| 2004-10-18 | 1026.60 |
| 2004-10-19 | 998.64 |
| 2004-10-20 | 1004.20 |
| 2004-10-21 | 1001.12 |
| 2004-10-22 | 994.51 |
| 2004-10-25 | 1000.18 |
| 2004-10-26 | 1041.18 |
| 2004-10-27 | 1044.77 |
| 2004-10-28 | 1053.12 |
| 2004-10-29 | 1053.56 |
| 2004-11-01 | 1055.27 |
| 2004-11-02 | 1060.74 |
| 2004-11-03 | 1061.74 |
| 2004-11-04 | 1077.12 |
| 2004-11-05 | 1074.10 |
| 2004-11-08 | 1076.88 |
| 2004-11-09 | 1076.98 |
| 2004-11-10 | 1080.37 |
| 2004-11-11 | 1086.40 |
| 2004-11-12 | 1080.49 |
| 2004-11-15 | 1091.25 |
| 2004-11-16 | 1091.34 |
| 2004-11-17 | 1095.54 |
| 2004-11-18 | 1090.14 |
| 2004-11-19 | 1084.90 |
| 2004-11-22 | 1095.23 |
| 2004-11-23 | 1099.35 |
| 2004-11-24 | 1103.24 |
| 2004-11-25 | . |
| 2004-11-26 | 1103.46 |
| 2004-11-29 | 1102.68 |
| 2004-11-30 | 1097.80 |
| 2004-12-01 | 1116.39 |
| 2004-12-02 | 1120.81 |
| 2004-12-03 | 1122.50 |
| 2004-12-06 | 1118.08 |
| 2004-12-07 | 1111.48 |
| 2004-12-08 | 1112.13 |
| 2004-12-09 | 1116.31 |
| 2004-12-10 | 1115.83 |
| 2004-12-13 | 1120.64 |
| 2004-12-14 | 1122.60 |
| 2004-12-15 | 1127.31 |
| 2004-12-16 | 1123.64 |
| 2004-12-17 | 1123.08 |
| 2004-12-20 | 1123.79 |
| 2004-12-21 | 1132.19 |
| 2004-12-22 | 1139.14 |
| 2004-12-23 | 1140.92 |
| 2004-12-24 | . |
| 2004-12-27 | 1136.59 |
| 2004-12-28 | 1144.42 |
| 2004-12-29 | 1145.31 |
| 2004-12-30 | 1145.88 |
| 2004-12-31 | 1144.74 |
| 2005-01-03 | 1138.59 |
| 2005-01-04 | 1132.37 |
| 2005-01-05 | 1129.86 |
| 2005-01-06 | 1133.25 |
| 2005-01-07 | 1130.78 |
| 2005-01-10 | 1134.48 |
| 2005-01-11 | 1127.70 |
| 2005-01-12 | 1128.00 |
| 2005-01-13 | 1121.66 |
| 2005-01-14 | 1124.85 |
| 2005-01-17 | . |
| 2005-01-18 | 1141.85 |
| 2005-01-19 | 1134.24 |
| 2005-01-20 | 1124.79 |
| 2005-01-21 | 1123.23 |
| 2005-01-24 | 1123.85 |
| 2005-01-25 | 1123.78 |
| 2005-01-26 | 1130.09 |
| 2005-01-27 | 1122.29 |
#2005-01-28|1116.08
#2005-01-31|1128.64
#2005-02-01|1138.29
#2005-02-02|1140.32
#2005-02-03|1137.83
#2005-02-04|1151.23
#2005-02-07|1153.60
#2005-02-08|1152.90
#2005-02-09|1157.11
#2005-02-10|1173.98
#2005-02-11|1186.66
#2005-02-14|1182.17
#2005-02-15|1185.76
#2005-02-16|1176.84
#2005-02-17|1169.99
#2005-02-18|1165.90
#2005-02-21| .
#2005-02-22|1151.35
#2005-02-23|1157.53
#2005-02-24|1157.66
#2005-02-25|1164.70
#2005-02-28|1155.46
#2005-03-01|1159.74
#2005-03-02|1152.33
#2005-03-03|1150.28
#2005-03-04|1158.52
#2005-03-07|1163.34
#2005-03-08|1165.12
#2005-03-09|1158.11
#2005-03-10|1162.11
#2005-03-11|1152.13
#2005-03-14|1155.75
#2005-03-15|1144.45
#2005-03-16|1136.83
#2005-03-17|1131.61
#2005-03-18|1121.16
#2005-03-21|1111.07
#2005-03-22|1096.11
#2005-03-23|1096.73
#2005-03-24|1091.38
#2005-03-25| .
#2005-03-28|1099.12
#2005-03-29|1100.59
#2005-03-30|1103.18
#2005-03-31|1095.56
#2005-04-01|1067.89
#2005-04-04|1082.62
#2005-04-05|1084.57
#2005-04-06|1086.10
#2005-04-07|1084.83
#2005-04-08|1076.62
#2005-04-11|1077.49
#2005-04-12|1089.48
#2005-04-13|1073.57
#2005-04-14|1064.90
#2005-04-15|1053.02
#2005-04-18|1053.22
#2005-04-19|1057.35
#2005-04-20|1045.23
#2005-04-21|1056.59
#2005-04-22|1046.66
#2005-04-25|1054.60
#2005-04-26|1046.92
#2005-04-27|1055.70
#2005-04-28|1052.12
#2005-04-29|1068.33
#2005-05-02|1081.49
#2005-05-03|1081.38
#2005-05-04|1106.09
#2005-05-05|1099.85
#2005-05-06|1101.53
#2005-05-09|1104.70
#2005-05-10|1091.05
#2005-05-11|1092.63
#2005-05-12|1083.76
#2005-05-13|1073.09
#2005-05-16|1085.21
#2005-05-17|1092.58
#2005-05-18|1094.33
#2005-05-19|1095.80
#2005-05-20|1098.94
#2005-05-23|1100.78
#2005-05-24|1104.88
#2005-05-25|1100.83
#2005-05-26|1114.18
#2005-05-27|1119.55
#2005-05-30| .
#2005-05-31|1117.06
#2005-06-01|1121.08
#2005-06-02|1119.49
#2005-06-03|1112.42
#2005-06-06|1117.47
#2005-06-07|1119.39
#2005-06-08|1118.14
#2005-06-09|1122.79
#2005-06-10|1120.92
#2005-06-13|1120.93
#2005-06-14|1127.03
#2005-06-15|1129.39
#2005-06-16|1131.27
#2005-06-17|1132.36
#2005-06-20|1133.91
#2005-06-21|1139.10
#2005-06-22|1139.46
#2005-06-23|1129.03
#2005-06-24|1126.87
#2005-06-27|1134.40
#2005-06-28|1138.81
#2005-06-29|1149.88
#2005-06-30|1144.07
#2005-07-01|1148.58
#2005-07-04| .
#2005-07-05|1161.45
#2005-07-06|1159.12
#2005-07-07|1160.55
#2005-07-08|1168.87
#2005-07-11|1175.78
#2005-07-12|1177.27
#2005-07-13|1175.57
#2005-07-14|1175.24
#2005-07-15|1178.28
#2005-07-18|1173.72
#2005-07-19|1180.26
#2005-07-20|1180.39
#2005-07-21|1174.59
#2005-07-22|1176.85
#2005-07-25|1173.44
#2005-07-26|1173.89
#2005-07-27|1185.49
#2005-07-28|1189.71
#2005-07-29|1185.92
#2005-08-01|1185.08
#2005-08-02|1192.93
#2005-08-03|1196.82
#2005-08-04|1192.36
#2005-08-05|1176.90
#2005-08-08|1173.16
#2005-08-09|1176.36
#2005-08-10|1179.21
#2005-08-11|1186.98
#2005-08-12|1184.85
#2005-08-15|1187.00
#2005-08-16|1177.50
#2005-08-17|1178.35
#2005-08-18|1176.42
#2005-08-19|1179.82
#2005-08-22|1182.73
#2005-08-23|1181.18
#2005-08-24|1175.27
#2005-08-25|1178.40
#2005-08-26|1170.24
#2005-08-29|1170.60
#2005-08-30|1163.79
#2005-08-31|1166.04
#2005-09-01|1168.77
#2005-09-02|1166.90
#2005-09-05| .
#2005-09-06|1177.78
#2005-09-07|1180.87
#2005-09-08|1173.54
#2005-09-09|1185.56
#2005-09-12|1184.29
#2005-09-13|1183.39
#2005-09-14|1178.04
#2005-09-15|1184.69
#2005-09-16|1194.14
#2005-09-19|1186.76
#2005-09-20|1183.02
#2005-09-21|1163.66
#2005-09-22|1163.44
#2005-09-23|1178.52
#2005-09-26|1181.55
#2005-09-27|1184.70
#2005-09-28|1184.41
#2005-09-29|1199.68
#2005-09-30|1202.82
#2005-10-03|1197.20
#2005-10-04|1191.02
#2005-10-05|1182.55
#2005-10-06|1181.27
#2005-10-07|1182.77
#2005-10-10|1180.46
#2005-10-11|1173.26
#2005-10-12|1169.93
#2005-10-13|1170.78
#2005-10-14|1178.11
#2005-10-17|1181.84
#2005-10-18|1173.90
#2005-10-19|1191.27
#2005-10-20|1177.15
#2005-10-21|1182.66
#2005-10-24|1198.32
#2005-10-25|1193.18
#2005-10-26|1195.08
#2005-10-27|1194.13
#2005-10-28|1206.28
#2005-10-31|1220.52
#2005-11-01|1225.84
#2005-11-02|1242.55
#2005-11-03|1245.01
#2005-11-04|1248.72
#2005-11-07|1257.87
#2005-11-08|1251.93
#2005-11-09|1256.37
#2005-11-10|1271.46
#2005-11-11|1273.30
#2005-11-14|1276.92
#2005-11-15|1266.82
#2005-11-16|1263.85
#2005-11-17|1279.15
#2005-11-18|1279.57
#2005-11-21|1278.75
#2005-11-22|1283.77
#2005-11-23|1293.42
#2005-11-24| .
#2005-11-25|1291.22
#2005-11-28|1286.87
#2005-11-29|1291.45
#2005-11-30|1282.31
#2005-12-01|1293.85
#2005-12-02|1293.30
#2005-12-05|1281.62
#2005-12-06|1279.98
#2005-12-07|1271.21
#2005-12-08|1271.06
#2005-12-09|1276.35
#2005-12-12|1273.47
#2005-12-13|1278.19
#2005-12-14|1280.24
#2005-12-15|1272.36
#2005-12-16|1270.50
#2005-12-19|1265.15
#2005-12-20|1266.18
#2005-12-21|1273.49
#2005-12-22|1279.12
#2005-12-23|1281.20
#2005-12-26| .
#2005-12-27|1274.35
#2005-12-28|1279.39
#2005-12-29|1281.66
#2005-12-30|1274.03
#2006-01-02| .
#2006-01-03|1293.46
#2006-01-04|1301.59
#2006-01-05|1299.77
#2006-01-06|1305.94
#2006-01-09|1305.78
#2006-01-10|1310.28
#2006-01-11|1316.44
#2006-01-12|1307.21
#2006-01-13|1307.40
#2006-01-16| .
#2006-01-17|1294.68
#2006-01-18|1286.55
#2006-01-19|1281.63
#2006-01-20|1266.03
#2006-01-23|1269.33
#2006-01-24|1266.49
#2006-01-25|1263.36
#2006-01-26|1277.50
#2006-01-27|1277.55
#2006-01-30|1277.05
#2006-01-31|1269.60
#2006-02-01|1273.63
#2006-02-02|1265.37
#2006-02-03|1260.32
#2006-02-06|1262.57
#2006-02-07|1258.24
#2006-02-08|1261.63
#2006-02-09|1263.62
#2006-02-10|1273.47
#2006-02-13|1270.05
#2006-02-14|1284.57
#2006-02-15|1285.08
#2006-02-16|1285.28
#2006-02-17|1279.27
#2006-02-20| .
#2006-02-21|1274.92
#2006-02-22|1289.13
#2006-02-23|1281.14
#2006-02-24|1280.39
#2006-02-27|1285.32
#2006-02-28|1277.79
#2006-03-01|1278.50
#2006-03-02|1275.86
#2006-03-03|1273.68
#2006-03-06|1273.34
#2006-03-07|1275.79
#2006-03-08|1276.25
#2006-03-09|1271.87
#2006-03-10|1279.49
#2006-03-13|1283.75
#2006-03-14|1292.50
#2006-03-15|1296.00
#2006-03-16|1299.68
#2006-03-17|1294.50
#2006-03-20|1296.92
#2006-03-21|1286.76
#2006-03-22|1287.34
#2006-03-23|1279.74
#2006-03-24|1280.46
#2006-03-27|1277.40
#2006-03-28|1267.75
#2006-03-29|1274.45
#2006-03-30|1274.06
#2006-03-31|1271.88
#2006-04-03|1270.63
#2006-04-04|1276.15
#2006-04-05|1280.80
#2006-04-06|1277.49
#2006-04-07|1265.86
#2006-04-10|1263.38
#2006-04-11|1254.23
#2006-04-12|1254.50
#2006-04-13|1252.39
#2006-04-14| .
#2006-04-17|1251.01
#2006-04-18|1263.43
#2006-04-19|1275.96
#2006-04-20|1274.91
#2006-04-21|1275.69
#2006-04-24|1275.91
#2006-04-25|1273.74
#2006-04-26|1285.33
#2006-04-27|1291.51
#2006-04-28|1298.01
#2006-05-01|1289.52
#2006-05-02|1300.44
#2006-05-03|1298.18
#2006-05-04|1292.93
#2006-05-05|1299.93
#2006-05-08|1300.81
#2006-05-09|1301.89
#2006-05-10|1305.57
#2006-05-11|1287.14
#2006-05-12|1277.99
#2006-05-15|1286.12
#2006-05-16|1288.98
#2006-05-17|1269.53
#2006-05-18|1261.74
#2006-05-19|1262.75
#2006-05-22|1263.07
#2006-05-23|1257.71
#2006-05-24|1257.80
#2006-05-25|1266.05
#2006-05-26|1269.25
#2006-05-29| .
#2006-05-30|1255.57
#2006-05-31|1264.52
#2006-06-01|1274.24
#2006-06-02|1274.39
#2006-06-05|1256.52
#2006-06-06|1255.13
#2006-06-07|1254.79
#2006-06-08|1257.18
#2006-06-09|1257.41
#2006-06-12|1246.20
#2006-06-13|1229.84
#2006-06-14|1223.92
#2006-06-15|1246.65
#2006-06-16|1238.80
#2006-06-19|1235.17
#2006-06-20|1236.20
#2006-06-21|1239.62
#2006-06-22|1229.81
#2006-06-23|1226.99
#2006-06-26|1234.81
#2006-06-27|1228.29
#2006-06-28|1232.32
#2006-06-29|1250.94
#2006-06-30|1251.12
#2006-07-03|1257.82
#2006-07-04| .
#2006-07-05|1247.54
#2006-07-06|1251.21
#2006-07-07|1249.35
#2006-07-10|1256.90
#2006-07-11|1256.36
#2006-07-12|1246.30
#2006-07-13|1231.07
#2006-07-14|1224.41
#2006-07-17|1224.30
#2006-07-18|1224.19
#2006-07-19|1244.72
#2006-07-20|1245.53
#2006-07-21|1239.54
#2006-07-24|1252.78
#2006-07-25|1256.38
#2006-07-26|1261.51
#2006-07-27|1250.35
#2006-07-28|1261.31
#2006-07-31|1257.44
#2006-08-01|1251.52
#2006-08-02|1250.83
#2006-08-03|1245.02
#2006-08-04|1241.82
#2006-08-07|1241.03
#2006-08-08|1238.46
#2006-08-09|1229.35
#2006-08-10|1239.36
#2006-08-11|1242.94
#2006-08-14|1245.27
#2006-08-15|1259.37
#2006-08-16|1268.28
#2006-08-17|1277.66
#2006-08-18|1279.29
#2006-08-21|1280.19
#2006-08-22|1273.24
#2006-08-23|1276.28
#2006-08-24|1276.38
#2006-08-25|1273.34
#2006-08-28|1283.48
#2006-08-29|1285.34
#2006-08-30|1289.29
#2006-08-31|1294.77
#2006-09-01|1297.75
#2006-09-04| .
#2006-09-05|1297.04
#2006-09-06|1290.43
#2006-09-07|1288.66
#2006-09-08|1295.98
#2006-09-11|1301.16
#2006-09-12|1311.48
#2006-09-13|1314.50
#2006-09-14|1312.56
#2006-09-15|1315.25
#2006-09-18|1312.03
#2006-09-19|1310.39
#2006-09-20|1317.00
#2006-09-21|1311.25
#2006-09-22|1308.73
#2006-09-25|1322.75
#2006-09-26|1327.61
#2006-09-27|1325.29
#2006-09-28|1330.26
#2006-09-29|1323.97
#2006-10-02|1321.50
#2006-10-03|1331.31
#2006-10-04|1343.26
#2006-10-05|1346.91
#2006-10-06|1340.88
#2006-10-09|1341.48
#2006-10-10|1340.64
#2006-10-11|1338.56
#2006-10-12|1344.72
#2006-10-13|1350.50
#2006-10-16|1352.81
#2006-10-17|1351.04
#2006-10-18|1354.61
#2006-10-19|1348.44
#2006-10-20|1346.19
#2006-10-23|1351.90
#2006-10-24|1351.27
#2006-10-25|1349.37
#2006-10-26|1368.20
#2006-10-27|1350.40
#2006-10-30|1356.96
#2006-10-31|1352.20
#2006-11-01|1345.33
#2006-11-02|1350.55
#2006-11-03|1351.99
#2006-11-06|1363.97
#2006-11-07|1369.97
#2006-11-08|1374.91
#2006-11-09|1366.26
#2006-11-10|1375.85
#2006-11-13|1377.74
#2006-11-14|1384.35
#2006-11-15|1391.75
#2006-11-16|1397.14
#2006-11-17|1394.92
#2006-11-20|1395.14
#2006-11-21|1393.04
#2006-11-22|1391.78
#2006-11-23| .
#2006-11-24|1391.13
#2006-11-27|1376.57
#2006-11-28|1373.18
#2006-11-29|1379.55
#2006-11-30|1381.46
#2006-12-01|1375.79
#2006-12-04|1385.01
#2006-12-05|1394.60
#2006-12-06|1399.41
#2006-12-07|1394.86
#2006-12-08|1397.43
#2006-12-11|1401.91
#2006-12-12|1406.77
#2006-12-13|1405.94
#2006-12-14|1414.36
#2006-12-15|1420.24
#2006-12-18|1420.13
#2006-12-19|1419.76
#2006-12-20|1418.71
#2006-12-21|1412.91
#2006-12-22|1410.14
#2006-12-25| .
#2006-12-26|1416.67
#2006-12-27|1422.96
#2006-12-28|1420.12
#2006-12-29|1414.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1417.04
#2007-01-04|1410.18
#2007-01-05|1397.06
#2007-01-08|1398.93
#2007-01-09|1398.92
#2007-01-10|1400.54
#2007-01-11|1407.30
#2007-01-12|1409.87
#2007-01-15| .
#2007-01-16|1410.23
#2007-01-17|1405.38
#2007-01-18|1403.42
#2007-01-19|1406.82
#2007-01-22|1398.58
#2007-01-23|1399.12
#2007-01-24|1403.44
#2007-01-25|1390.64
#2007-01-26|1390.14
#2007-01-29|1394.24
#2007-01-30|1401.95
#2007-01-31|1401.20
#2007-02-01|1417.02
#2007-02-02|1416.13
#2007-02-05|1417.76
#2007-02-06|1424.78
#2007-02-07|1427.43
#2007-02-08|1425.77
#2007-02-09|1417.62
#2007-02-12|1415.54
#2007-02-13|1425.65
#2007-02-14|1429.10
#2007-02-15|1428.14
#2007-02-16|1433.11
#2007-02-19| .
#2007-02-20|1438.72
#2007-02-21|1433.68
#2007-02-22|1433.50
#2007-02-23|1426.29
#2007-02-26|1425.63
#2007-02-27|1388.47
#2007-02-28|1393.31
#2007-03-01|1392.53
#2007-03-02|1394.60
#2007-03-05|1382.89
#2007-03-06|1395.13
#2007-03-07|1391.93
#2007-03-08|1399.22
#2007-03-09|1403.73
#2007-03-12|1402.94
#2007-03-13|1374.48
#2007-03-14|1370.72
#2007-03-15|1377.56
#2007-03-16|1373.32
#2007-03-19|1390.30
#2007-03-20|1400.14
#2007-03-21|1417.03
#2007-03-22|1409.81
#2007-03-23|1412.77
#2007-03-26|1413.32
#2007-03-27|1406.74
#2007-03-28|1398.96
#2007-03-29|1402.53
#2007-03-30|1403.95
#2007-04-02|1403.09
#2007-04-03|1414.08
#2007-04-04|1413.10
#2007-04-05|1414.83
#2007-04-06| .
#2007-04-09|1415.30
#2007-04-10|1415.47
#2007-04-11|1412.97
#2007-04-12|1418.28
#2007-04-13|1422.18
#2007-04-16|1435.57
#2007-04-17|1440.55
#2007-04-18|1445.49
#2007-04-19|1443.84
#2007-04-20|1455.26
#2007-04-23|1449.92
#2007-04-24|1448.97
#2007-04-25|1466.32
#2007-04-26|1462.53
#2007-04-27|1463.80
#2007-04-30|1458.98
#2007-05-01|1455.20
#2007-05-02|1466.99
#2007-05-03|1474.85
#2007-05-04|1476.97
#2007-05-07|1488.45
#2007-05-08|1485.04
#2007-05-09|1489.76
#2007-05-10|1483.39
#2007-05-11|1493.54
#2007-05-14|1489.41
#2007-05-15|1489.40
#2007-05-16|1496.86
#2007-05-17|1494.03
#2007-05-18|1496.67
#2007-05-21|1499.05
#2007-05-22|1500.21
#2007-05-23|1497.17
#2007-05-24|1485.02
#2007-05-25|1489.99
#2007-05-28| .
#2007-05-29|1492.39
#2007-05-30|1497.12
#2007-05-31|1499.16
#2007-06-01|1503.50
#2007-06-04|1506.38
#2007-06-05|1496.23
#2007-06-06|1489.00
#2007-06-07|1469.19
#2007-06-08|1478.21
#2007-06-11|1484.41
#2007-06-12|1475.19
#2007-06-13|1488.34
#2007-06-14|1489.90
#2007-06-15|1494.42
#2007-06-18|1492.76
#2007-06-19|1498.94
#2007-06-20|1482.74
#2007-06-21|1483.58
#2007-06-22|1472.08
#2007-06-25|1469.23
#2007-06-26|1467.88
#2007-06-27|1470.62
#2007-06-28|1474.59
#2007-06-29|1473.43
#2007-07-02|1486.76
#2007-07-03|1490.38
#2007-07-04| .
#2007-07-05|1483.35
#2007-07-06|1489.17
#2007-07-09|1488.45
#2007-07-10|1463.69
#2007-07-11|1464.74
#2007-07-12|1480.07
#2007-07-13|1480.86
#2007-07-16|1476.81
#2007-07-17|1470.43
#2007-07-18|1466.49
#2007-07-19|1467.18
#2007-07-20|1449.51
#2007-07-23|1453.34
#2007-07-24|1424.50
#2007-07-25|1439.94
#2007-07-26|1410.30
#2007-07-27|1384.98
#2007-07-30|1386.25
#2007-07-31|1375.96
#2007-08-01|1383.26
#2007-08-02|1386.25
#2007-08-03|1341.04
#2007-08-06|1382.08
#2007-08-07|1389.23
#2007-08-08|1405.68
#2007-08-09|1361.40
#2007-08-10|1373.37
#2007-08-13|1375.88
#2007-08-14|1346.19
#2007-08-15|1341.35
#2007-08-16|1361.10
#2007-08-17|1405.81
#2007-08-20|1402.22
#2007-08-21|1405.34
#2007-08-22|1423.40
#2007-08-23|1421.62
#2007-08-24|1435.35
#2007-08-27|1423.88
#2007-08-28|1388.30
#2007-08-29|1408.07
#2007-08-30|1396.56
#2007-08-31|1405.33
#2007-09-03| .
#2007-09-04|1420.40
#2007-09-05|1407.00
#2007-09-06|1401.63
#2007-09-07|1385.33
#2007-09-10|1381.66
#2007-09-11|1395.63
#2007-09-12|1393.28
#2007-09-13|1406.50
#2007-09-14|1408.91
#2007-09-17|1400.74
#2007-09-18|1439.37
#2007-09-19|1447.71
#2007-09-20|1434.84
#2007-09-21|1438.37
#2007-09-24|1427.80
#2007-09-25|1433.19
#2007-09-26|1441.22
#2007-09-27|1451.21
#2007-09-28|1458.42
#2007-10-01|1478.54
#2007-10-02|1481.08
#2007-10-03|1475.48
#2007-10-04|1481.20
#2007-10-05|1501.86
#2007-10-08|1500.35
#2007-10-09|1508.26
#2007-10-10|1502.37
#2007-10-11|1499.23
#2007-10-12|1507.64
#2007-10-15|1490.00
#2007-10-16|1475.29
#2007-10-17|1480.58
#2007-10-18|1469.73
#2007-10-19|1439.56
#2007-10-22|1451.54
#2007-10-23|1457.02
#2007-10-24|1448.19
#2007-10-25|1439.06
#2007-10-26|1462.43
#2007-10-29|1466.64
#2007-10-30|1465.98
#2007-10-31|1481.24
#2007-11-01|1446.96
#2007-11-02|1444.47
#2007-11-05|1439.94
#2007-11-06|1459.87
#2007-11-07|1418.28
#2007-11-08|1421.69
#2007-11-09|1415.87
#2007-11-12|1413.88
#2007-11-13|1447.51
#2007-11-14|1449.39
#2007-11-15|1419.52
#2007-11-16|1418.15
#2007-11-19|1396.44
#2007-11-20|1393.10
#2007-11-21|1359.64
#2007-11-22| .
#2007-11-23|1383.26
#2007-11-26|1363.55
#2007-11-27|1391.05
#2007-11-28|1428.90
#2007-11-29|1425.61
#2007-11-30|1440.91
#2007-12-03|1438.91
#2007-12-04|1427.42
#2007-12-05|1451.91
#2007-12-06|1476.82
#2007-12-07|1473.99
#2007-12-10|1485.56
#2007-12-11|1443.52
#2007-12-12|1438.31
#2007-12-13|1430.14
#2007-12-14|1410.53
#2007-12-17|1395.43
#2007-12-18|1402.25
#2007-12-19|1402.38
#2007-12-20|1397.15
#2007-12-21|1420.73
#2007-12-24|1447.58
#2007-12-25| .
#2007-12-26|1443.15
#2007-12-27|1421.91
#2007-12-28|1429.74
#2007-12-31|1433.00
#2008-01-01| .
#2008-01-02|1400.91
#2008-01-03|1401.22
#2008-01-04|1377.47
#2008-01-07|1382.36
#2008-01-08|1359.56
#2008-01-09|1366.79
#2008-01-10|1389.59
#2008-01-11|1375.55
#2008-01-14|1380.39
#2008-01-15|1355.95
#2008-01-16|1354.80
#2008-01-17|1317.48
#2008-01-18|1288.28
#2008-01-21| .
#2008-01-22|1294.74
#2008-01-23|1329.47
#2008-01-24|1333.94
#2008-01-25|1312.40
#2008-01-28|1341.68
#2008-01-29|1362.41
#2008-01-30|1338.04
#2008-01-31|1349.47
#2008-02-01|1368.08
#2008-02-04|1358.17
#2008-02-05|1320.42
#2008-02-06|1313.06
#2008-02-07|1313.20
#2008-02-08|1305.33
#2008-02-11|1263.37
#2008-02-12|1285.31
#2008-02-13|1296.04
#2008-02-14|1287.26
#2008-02-15|1296.65
#2008-02-18| .
#2008-02-19|1297.57
#2008-02-20|1306.06
#2008-02-21|1297.17
#2008-02-22|1307.61
#2008-02-25|1323.08
#2008-02-26|1337.79
#2008-02-27|1348.56
#2008-02-28|1324.40
#2008-02-29|1288.61
#2008-03-03|1268.10
#2008-03-04|1265.60
#2008-03-05|1263.66
#2008-03-06|1234.64
#2008-03-07|1233.01
#2008-03-10|1212.11
#2008-03-11|1247.57
#2008-03-12|1231.45
#2008-03-13|1229.09
#2008-03-14|1201.16
#2008-03-17|1184.12
#2008-03-18|1234.47
#2008-03-19|1217.02
#2008-03-20|1249.40
#2008-03-21| .
#2008-03-24|1262.27
#2008-03-25|1263.91
#2008-03-26|1245.47
#2008-03-27|1246.73
#2008-03-28|1243.41
#2008-03-31|1257.57
#2008-04-01|1301.86
#2008-04-02|1298.94
#2008-04-03|1298.51
#2008-04-04|1294.78
#2008-04-07|1302.85
#2008-04-08|1288.34
#2008-04-09|1274.91
#2008-04-10|1279.51
#2008-04-11|1261.08
#2008-04-14|1248.23
#2008-04-15|1256.81
#2008-04-16|1280.71
#2008-04-17|1284.59
#2008-04-18|1300.68
#2008-04-21|1285.41
#2008-04-22|1270.68
#2008-04-23|1257.09
#2008-04-24|1288.37
#2008-04-25|1290.96
#2008-04-28|1294.54
#2008-04-29|1298.40
#2008-04-30|1298.04
#2008-05-01|1324.65
#2008-05-02|1329.96
#2008-05-05|1307.53
#2008-05-06|1313.25
#2008-05-07|1281.56
#2008-05-08|1266.72
#2008-05-09|1251.03
#2008-05-12|1255.63
#2008-05-13|1257.75
#2008-05-14|1266.29
#2008-05-15|1274.61
#2008-05-16|1268.69
#2008-05-19|1272.13
#2008-05-20|1258.33
#2008-05-21|1240.37
#2008-05-22|1255.46
#2008-05-23|1243.44
#2008-05-26| .
#2008-05-27|1252.22
#2008-05-28|1249.02
#2008-05-29|1269.26
#2008-05-30|1269.79
#2008-06-02|1257.42
#2008-06-03|1262.11
#2008-06-04|1255.06
#2008-06-05|1267.66
#2008-06-06|1230.02
#2008-06-09|1222.81
#2008-06-10|1230.05
#2008-06-11|1206.92
#2008-06-12|1218.21
#2008-06-13|1230.51
#2008-06-16|1230.89
#2008-06-17|1213.73
#2008-06-18|1201.53
#2008-06-19|1210.38
#2008-06-20|1185.39
#2008-06-23|1162.91
#2008-06-24|1161.17
#2008-06-25|1168.02
#2008-06-26|1138.06
#2008-06-27|1130.82
#2008-06-30|1112.85
#2008-07-01|1117.67
#2008-07-02|1113.19
#2008-07-03|1109.50
#2008-07-04| .
#2008-07-07|1096.47
#2008-07-08|1130.48
#2008-07-09|1104.86
#2008-07-10|1092.17
#2008-07-11|1071.39
#2008-07-14|1051.98
#2008-07-15|1026.68
#2008-07-16|1067.18
#2008-07-17|1090.16
#2008-07-18|1096.01
#2008-07-21|1093.67
#2008-07-22|1125.64
#2008-07-23|1149.62
#2008-07-24|1103.38
#2008-07-25|1095.47
#2008-07-28|1065.69
#2008-07-29|1099.57
#2008-07-30|1115.06
#2008-07-31|1110.74
#2008-08-01|1112.91
#2008-08-04|1108.34
#2008-08-05|1143.64
#2008-08-06|1136.53
#2008-08-07|1095.28
#2008-08-08|1120.21
#2008-08-11|1126.35
#2008-08-12|1106.40
#2008-08-13|1089.84
#2008-08-14|1109.46
#2008-08-15|1123.03
#2008-08-18|1098.73
#2008-08-19|1079.19
#2008-08-20|1084.45
#2008-08-21|1078.53
#2008-08-22|1097.51
#2008-08-25|1077.30
#2008-08-26|1080.66
#2008-08-27|1095.13
#2008-08-28|1124.66
#2008-08-29|1118.71
#2008-09-01| .
#2008-09-02|1127.75
#2008-09-03|1139.77
#2008-09-04|1111.39
#2008-09-05|1120.30
#2008-09-08|1150.78
#2008-09-09|1104.77
#2008-09-10|1110.25
#2008-09-11|1113.46
#2008-09-12|1092.78
#2008-09-15|1037.51
#2008-09-16|1069.40
#2008-09-17|1008.89
#2008-09-18|1085.06
#2008-09-19|1161.62
#2008-09-22|1088.06
#2008-09-23|1080.25
#2008-09-24|1069.09
#2008-09-25|1085.10
#2008-09-26|1080.29
#2008-09-29| 997.69
#2008-09-30|1051.74
#2008-10-01|1042.01
#2008-10-02| 994.58
#2008-10-03| 985.05
#2008-10-06| 942.74
#2008-10-07| 881.22
#2008-10-08| 832.19
#2008-10-09| 748.41
#2008-10-10| 743.10
#2008-10-13| 826.75
#2008-10-14| 861.58
#2008-10-15| 797.42
#2008-10-16| 789.55
#2008-10-17| 800.58
#2008-10-20| 835.42
#2008-10-21| 813.08
#2008-10-22| 766.24
#2008-10-23| 763.99
#2008-10-24| 758.65
#2008-10-27| 699.22
#2008-10-28| 749.74
#2008-10-29| 768.63
#2008-10-30| 765.49
#2008-10-31| 791.32
#2008-11-03| 811.68
#2008-11-04| 841.38
#2008-11-05| 807.99
#2008-11-06| 767.50
#2008-11-07| 786.98
#2008-11-10| 766.04
#2008-11-11| 745.01
#2008-11-12| 708.77
#2008-11-13| 747.85
#2008-11-14| 727.67
#2008-11-17| 685.60
#2008-11-18| 688.81
#2008-11-19| 620.17
#2008-11-20| 561.48
#2008-11-21| 614.84
#2008-11-24| 654.39
#2008-11-25| 681.52
#2008-11-26| 710.38
#2008-11-27| .
#2008-11-28| 742.71
#2008-12-01| 663.49
#2008-12-02| 687.33
#2008-12-03| 702.48
#2008-12-04| 683.55
#2008-12-05| 735.94
#2008-12-08| 751.71
#2008-12-09| 737.94
#2008-12-10| 730.51
#2008-12-11| 707.35
#2008-12-12| 718.47
#2008-12-15| 701.02
#2008-12-16| 757.90
#2008-12-17| 746.35
#2008-12-18| 745.51
#2008-12-19| 748.60
#2008-12-22| 726.91
#2008-12-23| 725.36
#2008-12-24| 723.54
#2008-12-25| .
#2008-12-26| 728.32
#2008-12-29| 727.29
#2008-12-30| 749.42
#2008-12-31| 766.25
#2009-01-01| .
#2009-01-02| 778.70
#2009-01-05| 785.35
#2009-01-06| 795.40
#2009-01-07| 758.43
#2009-01-08| 770.80
#2009-01-09| 749.80
#2009-01-12| 726.10
#2009-01-13| 734.04
#2009-01-14| 701.13
#2009-01-15| 704.16
#2009-01-16| 708.32
#2009-01-19| .
#2009-01-20| 653.74
#2009-01-21| 690.18
#2009-01-22| 648.61
#2009-01-23| 650.37
#2009-01-26| 644.12
#2009-01-27| 663.16
#2009-01-28| 706.90
#2009-01-29| 661.07
#2009-01-30| 648.96
#2009-02-02| 651.46
#2009-02-03| 653.73
#2009-02-04| 646.64
#2009-02-05| 649.26
#2009-02-06| 663.65
#2009-02-09| 671.90
#2009-02-10| 632.26
#2009-02-11| 647.08
#2009-02-12| 648.36
#2009-02-13| 632.86
#2009-02-16| .
#2009-02-17| 594.07
#2009-02-18| 585.78
#2009-02-19| 564.71
#2009-02-20| 550.44
#2009-02-23| 529.05
#2009-02-24| 565.52
#2009-02-25| 554.08
#2009-02-26| 557.53
#2009-02-27| 534.74
#2009-03-02| 512.04
#2009-03-03| 489.73
#2009-03-04| 502.64
#2009-03-05| 468.44
#2009-03-06| 472.02
#2009-03-09| 461.74
#2009-03-10| 512.63
#2009-03-11| 510.45
#2009-03-12| 539.23
#2009-03-13| 547.32
#2009-03-16| 543.95
#2009-03-17| 568.63
#2009-03-18| 601.06
#2009-03-19| 585.04
#2009-03-20| 572.39
#2009-03-23| 623.68
#2009-03-24| 604.10
#2009-03-25| 606.78
#2009-03-26| 620.64
#2009-03-27| 609.71
#2009-03-30| 575.00
#2009-03-31| 594.05
#2009-04-01| 604.75
#2009-04-02| 624.31
#2009-04-03| 636.67
#2009-04-06| 630.27
#2009-04-07| 614.28
#2009-04-08| 627.33
#2009-04-09| 665.17
#2009-04-10| .
#2009-04-13| 678.50
#2009-04-14| 652.23
#2009-04-15| 673.58
#2009-04-16| 678.16
#2009-04-17| 678.52
#2009-04-20| 637.97
#2009-04-21| 667.13
#2009-04-22| 641.96
#2009-04-23| 650.62
#2009-04-24| 661.14
#2009-04-27| 656.63
#2009-04-28| 653.85
#2009-04-29| 681.69
#2009-04-30| 681.86
#2009-05-01| 671.51
#2009-05-04| 695.91
#2009-05-05| 693.21
#2009-05-06| 719.83
#2009-05-07| 711.97
#2009-05-08| 748.38
#2009-05-11| 709.16
#2009-05-12| 705.48
#2009-05-13| 679.23
#2009-05-14| 698.80
#2009-05-15| 687.19
#2009-05-18| 714.43
#2009-05-19| 712.21
#2009-05-20| 706.73
#2009-05-21| 699.70
#2009-05-22| 700.00
#2009-05-25| .
#2009-05-26| 722.13
#2009-05-27| 699.16
#2009-05-28| 711.44
#2009-05-29| 722.59
#2009-06-01| 736.82
#2009-06-02| 745.95
#2009-06-03| 725.78
#2009-06-04| 737.40
#2009-06-05| 735.46
#2009-06-08| 734.93
#2009-06-09| 738.17
#2009-06-10| 731.87
#2009-06-11| 739.28
#2009-06-12| 727.32
#2009-06-15| 710.49
#2009-06-16| 703.32
#2009-06-17| 692.48
#2009-06-18| 700.93
#2009-06-19| 707.99
#2009-06-22| 678.66
#2009-06-23| 679.33
#2009-06-24| 690.37
#2009-06-25| 696.72
#2009-06-26| 694.86
#2009-06-29| 703.26
#2009-06-30| 699.84
#2009-07-01| 705.38
#2009-07-02| 679.89
#2009-07-03| .
#2009-07-06| 683.52
#2009-07-07| 667.87
#2009-07-08| 662.12
#2009-07-09| 663.89
#2009-07-10| 658.57
#2009-07-13| 689.02
#2009-07-14| 691.83
#2009-07-15| 714.56
#2009-07-16| 715.97
#2009-07-17| 713.51
#2009-07-20| 722.44
#2009-07-21| 726.87
#2009-07-22| 732.49
#2009-07-23| 758.25
#2009-07-24| 770.77
#2009-07-27| 782.68
#2009-07-28| 776.97
#2009-07-29| 770.34
#2009-07-30| 784.88
#2009-07-31| 791.19
#2009-08-03| 812.87
#2009-08-04| 822.95
#2009-08-05| 834.48
#2009-08-06| 816.34
#2009-08-07| 831.10
#2009-08-10| 820.75
#2009-08-11| 798.89
#2009-08-12| 818.86
#2009-08-13| 828.79
#2009-08-14| 820.16
#2009-08-17| 794.55
#2009-08-18| 805.63
#2009-08-19| 808.18
#2009-08-20| 816.25
#2009-08-21| 836.02
#2009-08-24| 835.30
#2009-08-25| 847.29
#2009-08-26| 841.14
#2009-08-27| 844.23
#2009-08-28| 850.58
#2009-08-31| 847.68
#2009-09-01| 816.17
#2009-09-02| 810.09
#2009-09-03| 820.55
#2009-09-04| 825.35
#2009-09-07| .
#2009-09-08| 829.60
#2009-09-09| 832.76
#2009-09-10| 837.75
#2009-09-11| 838.77
#2009-09-14| 848.11
#2009-09-15| 849.45
#2009-09-16| 872.17
#2009-09-17| 867.54
#2009-09-18| 863.52
#2009-09-21| 857.49
#2009-09-22| 865.21
#2009-09-23| 855.08
#2009-09-24| 842.70
#2009-09-25| 837.84
#2009-09-28| 866.09
#2009-09-29| 866.68
#2009-09-30| 862.72
#2009-10-01| 841.60
#2009-10-02| 838.88
#2009-10-05| 851.66
#2009-10-06| 865.82
#2009-10-07| 868.67
#2009-10-08| 871.99
#2009-10-09| 875.02
#2009-10-12| 876.72
#2009-10-13| 866.62
#2009-10-14| 886.72
#2009-10-15| 885.89
#2009-10-16| 872.28
#2009-10-19| 879.97
#2009-10-20| 866.70
#2009-10-21| 855.74
#2009-10-22| 877.03
#2009-10-23| 859.68
#2009-10-26| 843.29
#2009-10-27| 834.82
#2009-10-28| 817.51
#2009-10-29| 844.77
#2009-10-30| 818.49
#2009-11-02| 819.13
#2009-11-03| 828.08
#2009-11-04| 826.85
#2009-11-05| 828.14
#2009-11-06| 832.54
#2009-11-09| 852.44
#2009-11-10| 847.75
#2009-11-11| 855.45
#2009-11-12| 843.55
#2009-11-13| 844.10
#2009-11-16| 852.72
#2009-11-17| 853.36
#2009-11-18| 855.50
#2009-11-19| 841.18
#2009-11-20| 838.03
#2009-11-23| 846.07
#2009-11-24| 843.64
#2009-11-25| 844.22
#2009-11-26| .
#2009-11-27| 824.81
#2009-11-30| 832.69
#2009-12-01| 836.98
#2009-12-02| 837.65
#2009-12-03| 820.11
#2009-12-04| 829.59
#2009-12-07| 826.13
#2009-12-08| 820.07
#2009-12-09| 819.60
#2009-12-10| 824.28
#2009-12-11| 829.50
#2009-12-14| 837.62
#2009-12-15| 832.32
#2009-12-16| 836.56
#2009-12-17| 825.42
#2009-12-18| 830.90
#2009-12-21| 834.74
#2009-12-22| 841.51
#2009-12-23| 844.44
#2009-12-24| 849.21
#2009-12-25| .
#2009-12-28| 849.08
#2009-12-29| 849.11
#2009-12-30| 847.28
#2009-12-31| 843.99
#2010-01-01| .
#2010-01-04| 856.39
#2010-01-05| 860.51
#2010-01-06| 862.30
#2010-01-07| 866.42
#2010-01-08| 865.04
#2010-01-11| 867.17
#2010-01-12| 862.55
#2010-01-13| 868.01
#2010-01-14| 871.28
#2010-01-15| 859.58
#2010-01-18| .
#2010-01-19| 873.01
#2010-01-20| 872.13
#2010-01-21| 869.10
#2010-01-22| 847.98
#2010-01-25| 849.94
#2010-01-26| 844.50
#2010-01-27| 860.81
#2010-01-28| 860.31
#2010-01-29| 864.30
#2010-02-01| 866.98
#2010-02-02| 876.44
#2010-02-03| 867.13
#2010-02-04| 843.34
#2010-02-05| 847.51
#2010-02-08| 839.14
#2010-02-09| 848.42
#2010-02-10| 852.42
#2010-02-11| 860.58
#2010-02-12| 861.90
#2010-02-15| .
#2010-02-16| 873.95
#2010-02-17| 879.31
#2010-02-18| 887.51
#2010-02-19| 894.41
#2010-02-22| 898.83
#2010-02-23| 887.94
#2010-02-24| 897.48
#2010-02-25| 894.97
#2010-02-26| 896.23
#2010-03-01| 908.29
#2010-03-02| 909.28
#2010-03-03| 916.04
#2010-03-04| 922.96
#2010-03-05| 932.82
#2010-03-08| 934.46
#2010-03-09| 934.03
#2010-03-10| 937.87
#2010-03-11| 941.19
#2010-03-12| 940.41
#2010-03-15| 940.81
#2010-03-16| 948.33
#2010-03-17| 955.44
#2010-03-18| 954.10
#2010-03-19| 948.05
#2010-03-22| 948.02
#2010-03-23| 952.58
#2010-03-24| 950.63
#2010-03-25| 953.19
#2010-03-26| 954.97
#2010-03-29| 961.04
#2010-03-30| 957.58
#2010-03-31| 960.41
#2010-04-01| 967.97
#2010-04-02| .
#2010-04-05| 972.93
#2010-04-06| 972.53
#2010-04-07| 967.07
#2010-04-08| 965.86
#2010-04-09| 969.48
#2010-04-12| 968.68
#2010-04-13| 968.21
#2010-04-14| 982.97
#2010-04-15| 977.27
#2010-04-16| 959.23
#2010-04-19| 967.13
#2010-04-20| 978.99
#2010-04-21| 973.09
#2010-04-22| 974.06
#2010-04-23| 980.90
#2010-04-26| 976.54
#2010-04-27| 942.56
#2010-04-28| 943.57
#2010-04-29| 959.03
#2010-04-30| 942.90
#2010-05-03| 950.91
#2010-05-04| 925.34
#2010-05-05| 921.73
#2010-05-06| 901.29
#2010-05-07| 885.95
#2010-05-10| 932.69
#2010-05-11| 929.24
#2010-05-12| 942.96
#2010-05-13| 931.62
#2010-05-14| 911.23
#2010-05-17| 912.72
#2010-05-18| 900.73
#2010-05-19| 896.96
#2010-05-20| 854.69
#2010-05-21| 866.51
#2010-05-24| 851.30
#2010-05-25| 849.06
#2010-05-26| 849.02
#2010-05-27| 889.48
#2010-05-28| 873.61
#2010-05-31| .
#2010-06-01| 861.03
#2010-06-02| 884.12
#2010-06-03| 885.26
#2010-06-04| 849.76
#2010-06-07| 840.44
#2010-06-08| 856.37
#2010-06-09| 850.41
#2010-06-10| 876.94
#2010-06-11| 880.46
#2010-06-14| 883.75
#2010-06-15| 905.71
#2010-06-16| 904.27
#2010-06-17| 909.27
#2010-06-18| 914.21
#2010-06-21| 912.06
#2010-06-22| 904.83
#2010-06-23| 895.68
#2010-06-24| 886.39
#2010-06-25| 905.27
#2010-06-28| 900.85
#2010-06-29| 871.93
#2010-06-30| 866.04
#2010-07-01| 859.99
#2010-07-02| 853.16
#2010-07-05| .
#2010-07-06| 858.12
#2010-07-07| 882.06
#2010-07-08| 888.84
#2010-07-09| 900.61
#2010-07-12| 893.73
#2010-07-13| 906.98
#2010-07-14| 899.27
#2010-07-15| 897.15
#2010-07-16| 868.50
#2010-07-19| 868.11
#2010-07-20| 878.18
#2010-07-21| 864.68
#2010-07-22| 888.50
#2010-07-23| 894.67
#2010-07-26| 900.88
#2010-07-27| 902.48
#2010-07-28| 892.64
#2010-07-29| 900.45
#2010-07-30| 901.44
#2010-08-02| 916.50
#2010-08-03| 906.65
#2010-08-04| 913.06
#2010-08-05| 908.22
#2010-08-06| 903.84
#2010-08-09| 912.72
#2010-08-10| 902.50
#2010-08-11| 873.92
#2010-08-12| 867.50
#2010-08-13| 866.07
#2010-08-16| 863.48
#2010-08-17| 873.56
#2010-08-18| 878.17
#2010-08-19| 860.75
#2010-08-20| 859.00
#2010-08-23| 855.07
#2010-08-24| 842.10
#2010-08-25| 845.96
#2010-08-26| 841.89
#2010-08-27| 866.01
#2010-08-30| 852.79
#2010-08-31| 858.94
#2010-09-01| 887.24
#2010-09-02| 890.90
#2010-09-03| 907.50
#2010-09-06| .
#2010-09-07| 891.08
#2010-09-08| 898.03
#2010-09-09| 906.20
#2010-09-10| 908.61
#2010-09-13| 920.89
#2010-09-14| 918.77
#2010-09-15| 921.98
#2010-09-16| 920.88
#2010-09-17| 917.92
#2010-09-20| 932.06
#2010-09-21| 928.30
#2010-09-22| 914.45
#2010-09-23| 899.43
#2010-09-24| 923.37
#2010-09-27| 917.18
#2010-09-28| 923.06
#2010-09-29| 918.18
#2010-09-30| 919.29
#2010-10-01| 917.39
#2010-10-04| 912.46
#2010-10-05| 929.75
#2010-10-06| 928.56
#2010-10-07| 924.67
#2010-10-08| 927.52
#2010-10-11| 926.73
#2010-10-12| 931.41
#2010-10-13| 938.93
#2010-10-14| 938.19
#2010-10-15| 934.28
#2010-10-18| 943.58
#2010-10-19| 929.30
#2010-10-20| 940.70
#2010-10-21| 942.59
#2010-10-22| 942.23
#2010-10-25| 944.54
#2010-10-26| 943.50
#2010-10-27| 935.95
#2010-10-28| 931.11
#2010-10-29| 928.08
#2010-11-01| 929.63
#2010-11-02| 935.41
#2010-11-03| 942.58
#2010-11-04| 968.56
#2010-11-05| 972.65
#2010-11-08| 963.99
#2010-11-09| 951.28
#2010-11-10| 958.86
#2010-11-11| 949.65
#2010-11-12| 938.29
#2010-11-15| 941.63
#2010-11-16| 927.29
#2010-11-17| 927.71
#2010-11-18| 941.51
#2010-11-19| 938.72
#2010-11-22| 931.58
#2010-11-23| 916.73
#2010-11-24| 931.11
#2010-11-25| .
#2010-11-26| 921.32
#2010-11-29| 920.94
#2010-11-30| 916.69
#2010-12-01| 934.09
#2010-12-02| 949.14
#2010-12-03| 948.48
#2010-12-06| 947.77
#2010-12-07| 948.17
#2010-12-08| 958.57
#2010-12-09| 964.52
#2010-12-10| 971.83
#2010-12-13| 973.01
#2010-12-14| 971.54
#2010-12-15| 966.69
#2010-12-16| 971.07
#2010-12-17| 970.22
#2010-12-20| 970.76
#2010-12-21| 980.44
#2010-12-22| 984.96
#2010-12-23| 980.34
#2010-12-24| .
#2010-12-27| 984.66
#2010-12-28| 984.02
#2010-12-29| 982.18
#2010-12-30| 979.01
#2010-12-31| 982.29
#2011-01-03| 994.24
#2011-01-04| 989.42
#2011-01-05| 998.27
#2011-01-06| 993.41
#2011-01-07| 989.13
#2011-01-10| 980.90
#2011-01-11| 985.34
#2011-01-12| 994.32
#2011-01-13| 989.05
#2011-01-14| 994.23
#2011-01-17| .
#2011-01-18| 994.35
#2011-01-19| 980.42
#2011-01-20| 973.15
#2011-01-21| 974.29
#2011-01-24| 984.52
#2011-01-25| 988.30
#2011-01-26| 991.23
#2011-01-27| 996.90
#2011-01-28| 975.36
#2011-01-31| 977.19
#2011-02-01| 997.70
#2011-02-02| 989.38
#2011-02-03| 994.81
#2011-02-04|1001.48
#2011-02-07|1014.93
#2011-02-08|1017.52
#2011-02-09|1011.38
#2011-02-10|1008.68
#2011-02-11|1016.28
#2011-02-14|1013.66
#2011-02-15|1016.88
#2011-02-16|1025.20
#2011-02-17|1031.28
#2011-02-18|1035.64
#2011-02-21| .
#2011-02-22|1012.10
#2011-02-23|1002.60
#2011-02-24|1004.48
#2011-02-25|1016.49
#2011-02-28|1027.66
#2011-03-01|1010.76
#2011-03-02| 999.20
#2011-03-03|1017.58
#2011-03-04|1010.38
#2011-03-07|1002.01
#2011-03-08|1013.39
#2011-03-09|1010.53
#2011-03-10| 993.57
#2011-03-11| 996.72
#2011-03-14| 985.57
#2011-03-15| 967.58
#2011-03-16| 954.50
#2011-03-17| 965.92
#2011-03-18| 973.06
#2011-03-21| 993.31
#2011-03-22| 989.83
#2011-03-23| 987.18
#2011-03-24| 991.90
#2011-03-25| 994.21
#2011-03-28| 989.97
#2011-03-29| 992.48
#2011-03-30|1001.29
#2011-03-31| 998.32
#2011-04-01|1006.28
#2011-04-04|1008.89
#2011-04-05|1001.38
#2011-04-06|1008.30
#2011-04-07|1004.23
#2011-04-08| 998.53
#2011-04-11|1000.87
#2011-04-12| 990.64
#2011-04-13| 986.17
#2011-04-14| 983.07
#2011-04-15| 985.41
#2011-04-18| 973.09
#2011-04-19| 973.91
#2011-04-20| 986.02
#2011-04-21| 995.67
#2011-04-22| .
#2011-04-25| 994.67
#2011-04-26|1001.11
#2011-04-27|1005.17
#2011-04-28|1019.27
#2011-04-29|1019.23
#2011-05-02|1015.62
#2011-05-03|1012.45
#2011-05-04|1004.21
#2011-05-05| 988.58
#2011-05-06| 997.18
#2011-05-09| 997.95
#2011-05-10|1006.45
#2011-05-11| 997.54
#2011-05-12|1002.14
#2011-05-13| 989.87
#2011-05-16| 988.25
#2011-05-17| 985.26
#2011-05-18| 991.63
#2011-05-19| 994.49
#2011-05-20| 985.62
#2011-05-23| 974.02
#2011-05-24| 967.94
#2011-05-25| 971.57
#2011-05-26| 975.16
#2011-05-27| 975.95
#2011-05-30| .
#2011-05-31| 984.61
#2011-06-01| 960.87
#2011-06-02| 963.06
#2011-06-03| 955.37
#2011-06-06| 944.53
#2011-06-07| 942.72
#2011-06-08| 935.47
#2011-06-09| 940.67
#2011-06-10| 926.76
#2011-06-13| 930.31
#2011-06-14| 941.87
#2011-06-15| 919.85
#2011-06-16| 924.48
#2011-06-17| 927.43
#2011-06-20| 932.93
#2011-06-21| 945.14
#2011-06-22| 938.53
#2011-06-23| 931.65
#2011-06-24| 926.89
#2011-06-27| 933.55
#2011-06-28| 941.59
#2011-06-29| 956.09
#2011-06-30| 963.29
#2011-07-01| 972.71
#2011-07-04| .
#2011-07-05| 964.30
#2011-07-06| 961.91
#2011-07-07| 974.69
#2011-07-08| 964.03
#2011-07-11| 941.44
#2011-07-12| 942.97
#2011-07-13| 948.28
#2011-07-14| 940.18
#2011-07-15| 935.50
#2011-07-18| 920.25
#2011-07-19| 931.08
#2011-07-20| 932.57
#2011-07-21| 947.11
#2011-07-22| 943.87
#2011-07-25| 934.59
#2011-07-26| 932.73
#2011-07-27| 917.74
#2011-07-28| 918.86
#2011-07-29| 916.35
#2011-08-01| 912.43
#2011-08-02| 894.55
#2011-08-03| 899.30
#2011-08-04| 863.91
#2011-08-05| 855.05
#2011-08-08| 790.42
#2011-08-09| 845.72
#2011-08-10| 796.63
#2011-08-11| 841.22
#2011-08-12| 835.58
#2011-08-15| 855.95
#2011-08-16| 846.48
#2011-08-17| 851.12
#2011-08-18| 813.03
#2011-08-19| 800.98
#2011-08-22| 797.36
#2011-08-23| 816.27
#2011-08-24| 829.26
#2011-08-25| 811.03
#2011-08-26| 817.13
#2011-08-29| 854.58
#2011-08-30| 849.49
#2011-08-31| 857.25
#2011-09-01| 841.83
#2011-09-02| 815.81
#2011-09-05| .
#2011-09-06| 801.97
#2011-09-07| 833.51
#2011-09-08| 819.71
#2011-09-09| 798.21
#2011-09-12| 804.23
#2011-09-13| 806.35
#2011-09-14| 812.71
#2011-09-15| 830.74
#2011-09-16| 833.06
#2011-09-19| 814.79
#2011-09-20| 814.36
#2011-09-21| 780.28
#2011-09-22| 760.58
#2011-09-23| 761.59
#2011-09-26| 793.78
#2011-09-27| 803.88
#2011-09-28| 785.23
#2011-09-29| 810.06
#2011-09-30| 792.98
#2011-10-03| 766.50
#2011-10-04| 790.68
#2011-10-05| 807.39
#2011-10-06| 821.48
#2011-10-07| 798.93
#2011-10-10| 826.45
#2011-10-11| 825.20
#2011-10-12| 843.56
#2011-10-13| 832.58
#2011-10-14| 846.46
#2011-10-17| 820.83
#2011-10-18| 848.58
#2011-10-19| 843.48
#2011-10-20| 856.87
#2011-10-21| 882.74
#2011-10-24| 893.65
#2011-10-25| 870.11
#2011-10-26| 889.28
#2011-10-27| 928.44
#2011-10-28| 920.51
#2011-10-31| 894.90
#2011-11-01| 861.16
#2011-11-02| 882.59
#2011-11-03| 892.69
#2011-11-04| 882.33
#2011-11-07| 883.35
#2011-11-08| 894.70
#2011-11-09| 861.58
#2011-11-10| 867.06
#2011-11-11| 881.73
#2011-11-14| 870.05
#2011-11-15| 869.87
#2011-11-16| 855.75
#2011-11-17| 843.14
#2011-11-18| 846.18
#2011-11-21| 830.62
#2011-11-22| 825.99
#2011-11-23| 804.50
#2011-11-24| .
#2011-11-25| 806.97
#2011-11-28| 829.36
#2011-11-29| 826.35
#2011-11-30| 868.21
#2011-12-01| 859.92
#2011-12-02| 861.65
#2011-12-05| 874.61
#2011-12-06| 876.34
#2011-12-07| 882.18
#2011-12-08| 857.27
#2011-12-09| 868.48
#2011-12-12| 854.88
#2011-12-13| 844.90
#2011-12-14| 842.20
#2011-12-15| 841.97
#2011-12-16| 843.93
#2011-12-19| 829.29
#2011-12-20| 852.14
#2011-12-21| 859.32
#2011-12-22| 869.25
#2011-12-23| 876.19
#2011-12-26| .
#2011-12-27| 874.63
#2011-12-28| 863.76
#2011-12-29| 872.07
#2011-12-30| 870.02
#2012-01-02| .
#2012-01-03| 884.30
#2012-01-04| 877.31
#2012-01-05| 881.62
#2012-01-06| 875.83
#2012-01-09| 876.04
#2012-01-10| 890.25
#2012-01-11| 896.68
#2012-01-12| 900.93
#2012-01-13| 893.09
#2012-01-16| .
#2012-01-17| 895.20
#2012-01-18| 906.38
#2012-01-19| 916.16
#2012-01-20| 923.41
#2012-01-23| 923.23
#2012-01-24| 916.94
#2012-01-25| 920.95
#2012-01-26| 912.16
#2012-01-27| 911.64
#2012-01-30| 906.36
#2012-01-31| 906.90
#2012-02-01| 920.35
#2012-02-02| 922.47
#2012-02-03| 938.97
#2012-02-06| 935.21
#2012-02-07| 937.30
#2012-02-08| 938.61
#2012-02-09| 935.64
#2012-02-10| 928.05
#2012-02-13| 936.69
#2012-02-14| 930.47
#2012-02-15| 927.64
#2012-02-16| 938.60
#2012-02-17| 942.81
#2012-02-20| .
#2012-02-21| 945.62
#2012-02-22| 934.27
#2012-02-23| 941.15
#2012-02-24| 940.57
#2012-02-27| 940.46
#2012-02-28| 938.49
#2012-02-29| 935.77
#2012-03-01| 942.06
#2012-03-02| 935.32
#2012-03-05| 940.37
#2012-03-06| 921.24
#2012-03-07| 925.05
#2012-03-08| 929.79
#2012-03-09| 937.46
#2012-03-12| 935.89
#2012-03-13| 956.65
#2012-03-14| 957.01
#2012-03-15| 967.82
#2012-03-16| 965.07
#2012-03-19| 967.12
#2012-03-20| 966.48
#2012-03-21| 961.39
#2012-03-22| 952.36
#2012-03-23| 958.77
#2012-03-26| 973.87
#2012-03-27| 968.42
#2012-03-28| 969.23
#2012-03-29| 961.89
#2012-03-30| 963.26
#2012-04-02| 973.10
#2012-04-03| 966.88
#2012-04-04| 959.61
#2012-04-05| 958.37
#2012-04-06| .
#2012-04-09| 941.39
#2012-04-10| 925.97
#2012-04-11| 935.59
#2012-04-12| 954.28
#2012-04-13| 937.36
#2012-04-16| 943.83
#2012-04-17| 958.22
#2012-04-18| 948.10
#2012-04-19| 948.00
#2012-04-20| 944.42
#2012-04-23| 939.78
#2012-04-24| 948.89
#2012-04-25| 958.81
#2012-04-26| 966.71
#2012-04-27| 968.39
#2012-04-30| 964.76
#2012-05-01| 971.43
#2012-05-02| 967.07
#2012-05-03| 957.46
#2012-05-04| 944.65
#2012-05-07| 948.84
#2012-05-08| 946.65
#2012-05-09| 937.67
#2012-05-10| 944.22
#2012-05-11| 944.71
#2012-05-14| 931.93
#2012-05-15| 925.57
#2012-05-16| 915.14
#2012-05-17| 899.37
#2012-05-18| 889.59
#2012-05-21| 897.55
#2012-05-22| 900.87
#2012-05-23| 900.37
#2012-05-24| 903.56
#2012-05-25| 898.08
#2012-05-28| .
#2012-05-29| 906.37
#2012-05-30| 889.92
#2012-05-31| 893.20
#2012-06-01| 874.11
#2012-06-04| 872.53
#2012-06-05| 879.66
#2012-06-06| 902.61
#2012-06-07| 904.39
#2012-06-08| 905.92
#2012-06-11| 894.21
#2012-06-12| 903.51
#2012-06-13| 897.17
#2012-06-14| 905.81
#2012-06-15| 912.29
#2012-06-18| 908.81
#2012-06-19| 922.42
#2012-06-20| 921.80
#2012-06-21| 902.11
#2012-06-22| 907.13
#2012-06-25| 889.42
#2012-06-26| 897.39
#2012-06-27| 906.32
#2012-06-28| 909.13
#2012-06-29| 929.38
#2012-07-02| 931.94
#2012-07-03| 940.06
#2012-07-04| .
#2012-07-05| 932.58
#2012-07-06| 924.01
#2012-07-09| 923.41
#2012-07-10| 919.63
#2012-07-11| 924.73
#2012-07-12| 915.15
#2012-07-13| 930.75
#2012-07-16| 923.95
#2012-07-17| 932.22
#2012-07-18| 933.70
#2012-07-19| 932.37
#2012-07-20| 917.94
#2012-07-23| 908.00
#2012-07-24| 900.57
#2012-07-25| 901.85
#2012-07-26| 912.45
#2012-07-27| 927.72
#2012-07-30| 929.14
#2012-07-31| 924.79
#2012-08-01| 920.41
#2012-08-02| 919.34
#2012-08-03| 937.74
#2012-08-06| 937.53
#2012-08-07| 943.83
#2012-08-08| 943.94
#2012-08-09| 945.35
#2012-08-10| 948.18
#2012-08-13| 948.64
#2012-08-14| 949.58
#2012-08-15| 951.66
#2012-08-16| 957.10
#2012-08-17| 961.93
#2012-08-20| 962.07
#2012-08-21| 961.26
#2012-08-22| 959.02
#2012-08-23| 951.75
#2012-08-24| 957.04
#2012-08-27| 955.91
#2012-08-28| 953.97
#2012-08-29| 953.64
#2012-08-30| 948.50
#2012-08-31| 952.67
#2012-09-03| .
#2012-09-04| 955.23
#2012-09-05| 957.76
#2012-09-06| 973.06
#2012-09-07| 977.77
#2012-09-10| 973.73
#2012-09-11| 979.84
#2012-09-12| 980.89
#2012-09-13| 998.33
#2012-09-14|1008.70
#2012-09-17|1001.71
#2012-09-18| 997.10
#2012-09-19| 996.78
#2012-09-20| 994.83
#2012-09-21| 994.49
#2012-09-24| 992.41
#2012-09-25| 982.43
#2012-09-26| 975.40
#2012-09-27| 982.09
#2012-09-28| 981.07
#2012-10-01| 985.45
#2012-10-02| 988.08
#2012-10-03| 990.12
#2012-10-04|1002.65
#2012-10-05|1008.19
#2012-10-08|1008.52
#2012-10-09| 998.87
#2012-10-10| 995.39
#2012-10-11| 999.71
#2012-10-12| 993.04
#2012-10-15|1001.91
#2012-10-16|1014.00
#2012-10-17|1023.86
#2012-10-18|1031.14
#2012-10-19|1014.78
#2012-10-22|1014.15
#2012-10-23|1000.81
#2012-10-24|1000.43
#2012-10-25|1004.37
#2012-10-26| 996.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.18
#2012-11-01|1002.05
#2012-11-02| 990.58
#2012-11-05| 990.90
#2012-11-06| 999.90
#2012-11-07| 975.45
#2012-11-08| 967.50
#2012-11-09| 972.81
#2012-11-12| 971.80
#2012-11-13| 967.87
#2012-11-14| 957.89
#2012-11-15| 960.08
#2012-11-16| 966.67
#2012-11-19| 977.74
#2012-11-20| 980.92
#2012-11-21| 987.79
#2012-11-22| .
#2012-11-23| 998.63
#2012-11-26| 995.78
#2012-11-27| 990.39
#2012-11-28| 994.91
#2012-11-29| 998.88
#2012-11-30|1000.00
#2012-12-03| 997.73
#2012-12-04| 996.52
#2012-12-05|1006.16
#2012-12-06|1004.25
#2012-12-07|1006.19
#2012-12-10|1005.39
#2012-12-11|1010.28
#2012-12-12|1016.97
#2012-12-13|1010.34
#2012-12-14|1003.45
#2012-12-17|1014.48
#2012-12-18|1023.28
#2012-12-19|1020.86
#2012-12-20|1027.88
#2012-12-21|1014.47
#2012-12-24|1015.04
#2012-12-25|1015.04
#2012-12-26|1012.05
#2012-12-27|1008.90
#2012-12-28|1001.67
#2012-12-31|1014.04
#2013-01-01|1014.04
#2013-01-02|1044.80
#2013-01-03|1048.62
#2013-01-04|1055.32
#2013-01-07|1049.33
#2013-01-08|1049.59
#2013-01-09|1051.17
#2013-01-10|1061.60
#2013-01-11|1059.98
#2013-01-14|1062.81
#2013-01-15|1063.53
#2013-01-16|1062.04
#2013-01-17|1066.68
#2013-01-18|1066.97
#2013-01-21|1068.29
#2013-01-22|1084.44
#2013-01-23|1085.90
#2013-01-24|1088.09
#2013-01-25|1091.98
#2013-01-28|1089.31
#2013-01-29|1093.80
#2013-01-30|1088.97
#2013-01-31|1092.00
#2013-02-01|1105.00
#2013-02-04|1091.57
#2013-02-05|1102.16
#2013-02-06|1103.62
#2013-02-07|1099.21
#2013-02-08|1103.36
#2013-02-11|1105.16
#2013-02-12|1108.54
#2013-02-13|1111.73
#2013-02-14|1113.59
#2013-02-15|1114.76
#2013-02-18|1114.25
#2013-02-19|1125.21
#2013-02-20|1110.39
#2013-02-21|1106.76
#2013-02-22|1118.48
#2013-02-25|1092.52
#2013-02-26|1095.83
#2013-02-27|1113.03
#2013-02-28|1115.92
#2013-03-01|1115.78
#2013-03-04|1118.71
#2013-03-05|1130.12
#2013-03-06|1133.08
#2013-03-07|1137.20
#2013-03-08|1145.39
#2013-03-11|1150.44
#2013-03-12|1145.77
#2013-03-13|1149.19
#2013-03-14|1156.19
#2013-03-15|1152.28
#2013-03-18|1144.28
#2013-03-19|1141.91
#2013-03-20|1147.67
#2013-03-21|1140.26
#2013-03-22|1146.07
#2013-03-25|1142.86
#2013-03-26|1153.53
#2013-03-27|1148.33
#2013-03-28|1157.16
#2013-03-29|1157.16
#2013-04-01|1149.82
#2013-04-02|1161.73
#2013-04-03|1147.23
#2013-04-04|1148.70
#2013-04-05|1140.80
#2013-04-08|1152.58
#2013-04-09|1154.34
#2013-04-10|1166.58
#2013-04-11|1172.18
#2013-04-12|1169.33
#2013-04-15|1137.95
#2013-04-16|1159.93
#2013-04-17|1141.27
#2013-04-18|1128.17
#2013-04-19|1143.71
#2013-04-22|1141.32
#2013-04-23|1165.43
#2013-04-24|1173.42
#2013-04-25|1180.30
#2013-04-26|1172.93
#2013-04-29|1178.00
#2013-04-30|1183.17
#2013-05-01|1174.65
#2013-05-02|1189.38
#2013-05-03|1207.23
#2013-05-06|1219.25
#2013-05-07|1222.07
#2013-05-08|1229.02
#2013-05-09|1221.26
#2013-05-10|1224.97
#2013-05-13|1227.77
#2013-05-14|1244.79
#2013-05-15|1246.12
#2013-05-16|1235.87
#2013-05-17|1243.57
#2013-05-20|1240.85
#2013-05-21|1236.19
#2013-05-22|1226.50
#2013-05-23|1222.68
#2013-05-24|1220.05
#2013-05-27|1219.58
#2013-05-28|1230.60
#2013-05-29|1236.03
#2013-05-30|1251.29
#2013-05-31|1236.03
#2013-06-03|1235.58
#2013-06-04|1227.02
#2013-06-05|1209.34
#2013-06-06|1225.03
#2013-06-07|1246.38
#2013-06-10|1250.23
#2013-06-11|1232.88
#2013-06-12|1225.01
#2013-06-13|1244.73
#2013-06-14|1232.83
#2013-06-17|1244.78
#2013-06-18|1252.30
#2013-06-19|1238.11
#2013-06-20|1218.96
#2013-06-21|1215.16
#2013-06-24|1194.77
#2013-06-25|1210.12
#2013-06-26|1223.41
#2013-06-27|1235.75
#2013-06-28|1233.19
#2013-07-01|1244.41
#2013-07-02|1239.52
#2013-07-03|1236.41
#2013-07-04|1237.26
#2013-07-05|1257.81
#2013-07-08|1267.37
#2013-07-09|1277.47
#2013-07-10|1274.66
#2013-07-11|1287.72
#2013-07-12|1295.06
#2013-07-15|1295.09
#2013-07-16|1290.52
#2013-07-17|1294.59
#2013-07-18|1308.05
#2013-07-19|1307.68
#2013-07-22|1316.62
#2013-07-23|1303.95
#2013-07-24|1293.95
#2013-07-25|1298.95
#2013-07-26|1302.03
#2013-07-29|1296.06
#2013-07-30|1290.66
#2013-07-31|1291.41
#2013-08-01|1318.47
#2013-08-02|1318.46
#2013-08-05|1315.03
#2013-08-06|1305.12
#2013-08-07|1295.31
#2013-08-08|1302.86
#2013-08-09|1299.50
#2013-08-12|1295.70
#2013-08-13|1303.07
#2013-08-14|1298.87
#2013-08-15|1280.48
#2013-08-16|1283.99
#2013-08-19|1268.81
#2013-08-20|1276.24
#2013-08-21|1266.90
#2013-08-22|1281.31
#2013-08-23|1278.46
#2013-08-26|1272.46
#2013-08-27|1244.82
#2013-08-28|1246.71
#2013-08-29|1249.87
#2013-08-30|1243.32
#2013-09-02|1243.40
#2013-09-03|1254.94
#2013-09-04|1264.85
#2013-09-05|1266.36
#2013-09-06|1262.41
#2013-09-09|1277.87
#2013-09-10|1289.99
#2013-09-11|1297.88
#2013-09-12|1289.35
#2013-09-13|1290.17
#2013-09-16|1303.45
#2013-09-17|1311.65
#2013-09-18|1315.40
#2013-09-19|1309.94
#2013-09-20|1308.19
#2013-09-23|1300.17
#2013-09-24|1299.66
#2013-09-25|1306.54
#2013-09-26|1306.79
#2013-09-27|1301.36
#2013-09-30|1291.57
#2013-10-01|1299.07
#2013-10-02|1299.01
#2013-10-03|1289.35
#2013-10-04|1300.93
#2013-10-07|1289.23
#2013-10-08|1273.05
#2013-10-09|1273.29
#2013-10-10|1306.95
#2013-10-11|1317.27
#2013-10-14|1322.35
#2013-10-15|1313.48
#2013-10-16|1336.61
#2013-10-17|1345.65
#2013-10-18|1350.57
#2013-10-21|1350.47
#2013-10-22|1355.12
#2013-10-23|1340.61
#2013-10-24|1344.61
#2013-10-25|1345.96
#2013-10-28|1345.52
#2013-10-29|1357.15
#2013-10-30|1350.21
#2013-10-31|1340.42
#2013-11-01|1332.19
#2013-11-04|1336.46
#2013-11-05|1332.61
#2013-11-06|1338.50
#2013-11-07|1331.63
#2013-11-08|1357.81
#2013-11-11|1358.38
#2013-11-12|1346.73
#2013-11-13|1357.88
#2013-11-14|1370.70
#2013-11-15|1374.28
#2013-11-18|1373.60
#2013-11-19|1371.31
#2013-11-20|1365.83
#2013-11-21|1382.85
#2013-11-22|1390.51
#2013-11-25|1386.05
#2013-11-26|1388.00
#2013-11-27|1389.12
#2013-11-28|1389.07
#2013-11-29|1386.86
#2013-12-02|1381.87
#2013-12-03|1369.09
#2013-12-04|1368.30
#2013-12-05|1361.86
#2013-12-06|1381.86
#2013-12-09|1382.61
#2013-12-10|1374.65
#2013-12-11|1357.98
#2013-12-12|1355.54
#2013-12-13|1355.10
#2013-12-16|1359.24
#2013-12-17|1350.40
#2013-12-18|1373.19
#2013-12-19|1376.94
#2013-12-20|1385.00
#2013-12-23|1392.33
#2013-12-24|1397.42
#2013-12-25|1397.42
#2013-12-26|1400.69
#2013-12-27|1399.63
#2013-12-30|1400.53
#2013-12-31|1406.22
#2014-01-01|1406.22
#2014-01-02|1387.02
#2014-01-03|1387.37
#2014-01-06|1379.15
#2014-01-07|1379.82
#2014-01-08|1380.03
#2014-01-09|1384.88
#2014-01-10|1383.06
#2014-01-13|1363.18
#2014-01-14|1374.04
#2014-01-15|1383.42
#2014-01-16|1376.02
#2014-01-17|1370.26
#2014-01-20|1370.87
#2014-01-21|1367.45
#2014-01-22|1366.40
#2014-01-23|1342.21
#2014-01-24|1310.65
#2014-01-27|1303.27
#2014-01-28|1316.68
#2014-01-29|1304.43
#2014-01-30|1322.00
#2014-01-31|1306.76
#2014-02-03|1272.00
#2014-02-04|1279.05
#2014-02-05|1280.22
#2014-02-06|1291.00
#2014-02-07|1310.46
#2014-02-10|1307.79
#2014-02-11|1322.68
#2014-02-12|1323.81
#2014-02-13|1334.07
#2014-02-14|1339.26
#2014-02-17|1339.34
#2014-02-18|1344.85
#2014-02-19|1331.09
#2014-02-20|1334.39
#2014-02-21|1333.63
#2014-02-24|1336.63
#2014-02-25|1333.98
#2014-02-26|1330.72
#2014-02-27|1340.07
#2014-02-28|1349.77
#2014-03-03|1342.77
#2014-03-04|1366.22
#2014-03-05|1372.45
#2014-03-06|1384.34
#2014-03-07|1391.76
#2014-03-10|1395.48
#2014-03-11|1391.07
#2014-03-12|1388.96
#2014-03-13|1373.67
#2014-03-14|1368.36
#2014-03-17|1376.76
#2014-03-18|1383.23
#2014-03-19|1376.96
#2014-03-20|1389.10
#2014-03-21|1392.28
#2014-03-24|1387.98
#2014-03-25|1391.69
#2014-03-26|1378.32
#2014-03-27|1372.29
#2014-03-28|1375.89
#2014-03-31|1392.33
#2014-04-01|1395.01
#2014-04-02|1398.13
#2014-04-03|1400.50
#2014-04-04|1388.97
#2014-04-07|1368.63
#2014-04-08|1371.28
#2014-04-09|1384.69
#2014-04-10|1360.14
#2014-04-11|1348.36
#2014-04-14|1353.51
#2014-04-15|1362.56
#2014-04-16|1380.07
#2014-04-17|1388.96
#2014-04-18|1388.55
#2014-04-21|1384.57
#2014-04-22|1392.89
#2014-04-23|1395.85
#2014-04-24|1399.08
#2014-04-25|1390.66
#2014-04-28|1391.36
#2014-04-29|1404.99
#2014-04-30|1410.40
#2014-05-01|1412.68
#2014-05-02|1411.67
#2014-05-05|1406.68
#2014-05-06|1385.66
#2014-05-07|1405.91
#2014-05-08|1409.39
#2014-05-09|1408.96
#2014-05-12|1420.46
#2014-05-13|1423.08
#2014-05-14|1411.37
#2014-05-15|1396.13
#2014-05-16|1395.02
#2014-05-19|1401.28
#2014-05-20|1392.78
#2014-05-21|1402.85
#2014-05-22|1406.29
#2014-05-23|1406.52
#2014-05-26|1407.58
#2014-05-27|1414.84
#2014-05-28|1409.57
#2014-05-29|1413.93
#2014-05-30|1411.96
#2014-06-02|1417.44
#2014-06-03|1420.22
#2014-06-04|1434.38
#2014-06-05|1439.75
#2014-06-06|1446.43
#2014-06-09|1445.44
#2014-06-10|1447.14
#2014-06-11|1442.07
#2014-06-12|1434.31
#2014-06-13|1433.69
#2014-06-16|1432.51
#2014-06-17|1443.36
#2014-06-18|1451.13
#2014-06-19|1450.84
#2014-06-20|1451.69
#2014-06-23|1450.13
#2014-06-24|1444.50
#2014-06-25|1445.24
#2014-06-26|1443.56
#2014-06-27|1444.69
#2014-06-30|1444.60
#2014-07-01|1455.53
#2014-07-02|1453.76
#2014-07-03|1467.25
#2014-07-04|1468.23
#2014-07-07|1461.09
#2014-07-08|1453.55
#2014-07-09|1457.95
#2014-07-10|1449.56
#2014-07-11|1451.81
#2014-07-14|1459.69
#2014-07-15|1459.09
#2014-07-16|1457.59
#2014-07-17|1442.04
#2014-07-18|1456.66
#2014-07-21|1454.28
#2014-07-22|1450.92
#2014-07-23|1452.40
#2014-07-24|1453.45
#2014-07-25|1441.23
#2014-07-28|1442.69
#2014-07-29|1431.70
#2014-07-30|1428.53
#2014-07-31|1405.51
#2014-08-01|1403.26
#2014-08-04|1417.71
#2014-08-05|1407.83
#2014-08-06|1416.02
#2014-08-07|1409.50
#2014-08-08|1421.74
#2014-08-11|1428.00
#2014-08-12|1434.24
#2014-08-13|1439.08
#2014-08-14|1454.37
#2014-08-15|1448.96
#2014-08-18|1461.10
#2014-08-19|1461.75
#2014-08-20|1463.54
#2014-08-21|1478.09
#2014-08-22|1469.58
#2014-08-25|1478.91
#2014-08-26|1481.89
#2014-08-27|1486.44
#2014-08-28|1479.49
#2014-08-29|1487.18
#2014-09-01|1486.89
#2014-09-02|1491.37
#2014-09-03|1489.21
#2014-09-04|1485.97
#2014-09-05|1484.34
#2014-09-08|1483.68
#2014-09-09|1471.24
#2014-09-10|1477.60
#2014-09-11|1477.21
#2014-09-12|1475.89
#2014-09-15|1479.26
#2014-09-16|1482.46
#2014-09-17|1486.37
#2014-09-18|1502.27
#2014-09-19|1495.27
#2014-09-22|1482.46
#2014-09-23|1470.85
#2014-09-24|1482.00
#2014-09-25|1459.15
#2014-09-26|1470.54
#2014-09-29|1463.72
#2014-09-30|1458.77
#2014-10-01|1440.13
#2014-10-02|1445.86
#2014-10-03|1462.71
#2014-10-06|1459.45
#2014-10-07|1435.07
#2014-10-08|1455.95
#2014-10-09|1429.19
#2014-10-10|1419.39
#2014-10-13|1411.19
#2014-10-14|1417.26
#2014-10-15|1393.83
#2014-10-16|1392.88
#2014-10-17|1418.40
#2014-10-20|1421.39
#2014-10-21|1448.44
#2014-10-22|1438.70
#2014-10-23|1445.12
#2014-10-24|1457.65
#2014-10-27|1461.18
#2014-10-28|1478.49
#2014-10-29|1475.80
#2014-10-30|1480.74
#2014-10-31|1495.20
#2014-11-03|1494.67
#2014-11-04|1500.34
#2014-11-05|1510.78
#2014-11-06|1502.90
#2014-11-07|1507.83
#2014-11-10|1518.55
#2014-11-11|1517.44
#2014-11-12|1520.69
#2014-11-13|1522.15
#2014-11-14|1516.55
#2014-11-17|1517.24
#2014-11-18|1520.90
#2014-11-19|1520.81
#2014-11-20|1525.55
#2014-11-21|1533.55
#2014-11-24|1542.26
#2014-11-25|1541.81
#2014-11-26|1544.89
#2014-11-27|1544.48
#2014-11-28|1543.07
#2014-12-01|1535.18
#2014-12-02|1546.28
#2014-12-03|1552.65
#2014-12-04|1551.87
#2014-12-05|1560.60
#2014-12-08|1568.51
#2014-12-09|1557.32
#2014-12-10|1535.56
#2014-12-11|1545.12
#2014-12-12|1509.90
#2014-12-15|1499.78
#2014-12-16|1492.23
#2014-12-17|1519.38
#2014-12-18|1552.49
#2014-12-19|1555.80
#2014-12-22|1558.88
#2014-12-23|1569.59
#2014-12-24|1566.99
#2014-12-25|1566.99
#2014-12-26|1566.93
#2014-12-29|1572.53
#2014-12-30|1572.38
#2014-12-31|1555.73
#2015-01-01|1555.73
#2015-01-02|1546.95
#2015-01-05|1519.22
#2015-01-06|1502.75
#2015-01-07|1517.31
#2015-01-08|1539.34
#2015-01-09|1518.87
#2015-01-12|1503.76
#2015-01-13|1503.31
#2015-01-14|1483.95
#2015-01-15|1473.81
#2015-01-16|1492.44
#2015-01-19|1493.30
#2015-01-20|1481.86
#2015-01-21|1478.85
#2015-01-22|1510.41
#2015-01-23|1497.70
#2015-01-26|1501.17
#2015-01-27|1486.41
#2015-01-28|1459.50
#2015-01-29|1468.64
#2015-01-30|1444.68
#2015-02-02|1473.09
#2015-02-03|1496.69
#2015-02-04|1496.15
#2015-02-05|1508.57
#2015-02-06|1514.95
#2015-02-09|1509.67
#2015-02-10|1515.52
#2015-02-11|1519.10
#2015-02-12|1522.80
#2015-02-13|1527.22
#2015-02-16|1526.86
#2015-02-17|1537.32
#2015-02-18|1530.25
#2015-02-19|1528.55
#2015-02-20|1534.24
#2015-02-23|1519.55
#2015-02-24|1531.81
#2015-02-25|1527.57
#2015-02-26|1526.74
#2015-02-27|1522.11
#2015-03-02|1528.93
#2015-03-03|1522.44
#2015-03-04|1511.49
#2015-03-05|1519.31
#2015-03-06|1516.98
#2015-03-09|1521.62
#2015-03-10|1491.34
#2015-03-11|1498.59
#2015-03-12|1523.81
#2015-03-13|1509.33
#2015-03-16|1531.80
#2015-03-17|1527.30
#2015-03-18|1534.85
#2015-03-19|1523.16
#2015-03-20|1538.47
#2015-03-23|1539.26
#2015-03-24|1530.09
#2015-03-25|1515.16
#2015-03-26|1511.78
#2015-03-27|1508.58
#2015-03-30|1526.34
#2015-03-31|1518.17
#2015-04-01|1512.27
#2015-04-02|1520.19
#2015-04-03|1521.39
#2015-04-06|1525.36
#2015-04-07|1517.58
#2015-04-08|1523.53
#2015-04-09|1528.66
#2015-04-10|1527.07
#2015-04-13|1532.33
#2015-04-14|1529.81
#2015-04-15|1535.82
#2015-04-16|1536.15
#2015-04-17|1517.84
#2015-04-20|1527.42
#2015-04-21|1513.18
#2015-04-22|1518.11
#2015-04-23|1523.72
#2015-04-24|1524.63
#2015-04-27|1514.79
#2015-04-28|1526.09
#2015-04-29|1526.09
#2015-04-30|1509.12
#2015-05-01|1524.30
#2015-05-04|1539.34
#2015-05-05|1531.95
#2015-05-06|1527.71
#2015-05-07|1538.25
#2015-05-08|1552.96
#2015-05-11|1547.38
#2015-05-12|1538.12
#2015-05-13|1536.14
#2015-05-14|1547.53
#2015-05-15|1539.31
#2015-05-18|1546.88
#2015-05-19|1553.87
#2015-05-20|1553.40
#2015-05-21|1549.05
#2015-05-22|1540.60
#2015-05-25|1540.19
#2015-05-26|1523.57
#2015-05-27|1533.35
#2015-05-28|1534.22
#2015-05-29|1520.90
#2015-06-01|1520.89
#2015-06-02|1527.12
#2015-06-03|1541.15
#2015-06-04|1526.86
#2015-06-05|1526.86
#2015-06-08|1514.73
#2015-06-09|1519.38
#2015-06-10|1548.30
#2015-06-11|1554.14
#2015-06-12|1546.49
#2015-06-15|1539.84
#2015-06-16|1547.75
#2015-06-17|1547.08
#2015-06-18|1567.04
#2015-06-19|1552.17
#2015-06-22|1561.85
#2015-06-23|1566.07
#2015-06-24|1554.10
#2015-06-25|1545.71
#2015-06-26|1550.81
#2015-06-29|1513.32
#2015-06-30|1515.50
#2015-07-01|1540.85
#2015-07-02|1539.37
#2015-07-03|1540.55
#2015-07-06|1535.18
#2015-07-07|1542.64
#2015-07-08|1521.24
#2015-07-09|1529.63
#2015-07-10|1549.93
#2015-07-13|1563.29
#2015-07-14|1565.84
#2015-07-15|1573.45
#2015-07-16|1582.83
#2015-07-17|1579.08
#2015-07-20|1577.49
#2015-07-21|1576.28
#2015-07-22|1577.52
#2015-07-23|1567.39
#2015-07-24|1565.06
#2015-07-27|1556.94
#2015-07-28|1569.05
#2015-07-29|1584.09
#2015-07-30|1583.65
#2015-07-31|1578.46
#2015-08-03|1580.27
#2015-08-04|1573.94
#2015-08-05|1576.43
#2015-08-06|1572.60
#2015-08-07|1571.06
#2015-08-10|1585.91
#2015-08-11|1577.19
#2015-08-12|1567.77
#2015-08-13|1570.64
#2015-08-14|1582.87
#2015-08-17|1580.51
#2015-08-18|1576.01
#2015-08-19|1562.16
#2015-08-20|1534.22
#2015-08-21|1490.35
#2015-08-24|1432.54
#2015-08-25|1417.50
#2015-08-26|1459.69
#2015-08-27|1494.41
#2015-08-28|1490.74
#2015-08-31|1479.33
#2015-09-01|1441.44
#2015-09-02|1457.45
#2015-09-03|1463.31
#2015-09-04|1437.77
#2015-09-07|1437.33
#2015-09-08|1467.53
#2015-09-09|1450.68
#2015-09-10|1454.55
#2015-09-11|1458.97
#2015-09-14|1453.65
#2015-09-15|1470.35
#2015-09-16|1479.53
#2015-09-17|1464.98
#2015-09-18|1438.59
#2015-09-21|1457.49
#2015-09-22|1439.11
#2015-09-23|1439.26
#2015-09-24|1436.73
#2015-09-25|1449.33
#2015-09-28|1424.02
#2015-09-29|1429.50
#2015-09-30|1445.17
#2015-10-01|1443.73
#2015-10-02|1446.30
#2015-10-05|1474.13
#2015-10-06|1467.26
#2015-10-07|1483.03
#2015-10-08|1496.08
#2015-10-09|1492.10
#2015-10-12|1496.84
#2015-10-13|1487.19
#2015-10-14|1472.39
#2015-10-15|1497.89
#2015-10-16|1504.76
#2015-10-19|1507.03
#2015-10-20|1518.34
#2015-10-21|1511.71
#2015-10-22|1537.95
#2015-10-23|1548.64
#2015-10-26|1542.70
#2015-10-27|1526.47
#2015-10-28|1562.13
#2015-10-29|1559.67
#2015-10-30|1540.47
#2015-11-02|1558.49
#2015-11-03|1551.05
#2015-11-04|1542.43
#2015-11-05|1543.64
#2015-11-06|1554.22
#2015-11-09|1536.91
#2015-11-10|1543.11
#2015-11-11|1540.94
#2015-11-12|1511.94
#2015-11-13|1505.76
#2015-11-16|1524.31
#2015-11-17|1522.94
#2015-11-18|1548.39
#2015-11-19|1553.23
#2015-11-20|1554.75
#2015-11-23|1551.35
#2015-11-24|1550.38
#2015-11-25|1545.80
#2015-11-26|1546.75
#2015-11-27|1548.01
#2015-11-30|1547.33
#2015-12-01|1565.95
#2015-12-02|1553.16
#2015-12-03|1525.63
#2015-12-04|1561.16
#2015-12-07|1546.06
#2015-12-08|1525.50
#2015-12-09|1507.16
#2015-12-10|1504.91
#2015-12-11|1476.33
#2015-12-14|1476.74
#2015-12-15|1503.34
#2015-12-16|1518.11
#2015-12-17|1493.48
#2015-12-18|1461.61
#2015-12-21|1473.39
#2015-12-22|1493.02
#2015-12-23|1507.42
#2015-12-24|1511.38
#2015-12-25|1511.38
#2015-12-28|1507.51
#2015-12-29|1521.49
#2015-12-30|1512.38
#2015-12-31|1494.99
#2016-01-01|1494.99
#2016-01-04|1470.46
#2016-01-05|1473.78
#2016-01-06|1454.32
#2016-01-07|1424.14
#2016-01-08|1410.31
#2016-01-11|1409.62
#2016-01-12|1415.64
#2016-01-13|1390.69
#2016-01-14|1405.59
#2016-01-15|1382.05
#2016-01-18|1379.82
#2016-01-19|1383.57
#2016-01-20|1360.39
#2016-01-21|1368.17
#2016-01-22|1392.46
#2016-01-25|1364.05
#2016-01-26|1382.13
#2016-01-27|1376.09
#2016-01-28|1387.11
#2016-01-29|1422.27
#2016-02-01|1416.70
#2016-02-02|1387.80
#2016-02-03|1388.01
#2016-02-04|1394.93
#2016-02-05|1385.50
#2016-02-08|1371.11
#2016-02-09|1373.81
#2016-02-10|1368.51
#2016-02-11|1336.89
#2016-02-12|1378.96
#2016-02-15|1379.69
#2016-02-16|1388.71
#2016-02-17|1414.53
#2016-02-18|1414.22
#2016-02-19|1410.83
#2016-02-22|1422.40
#2016-02-23|1403.79
#2016-02-24|1405.66
#2016-02-25|1424.17
#2016-02-26|1425.30
#2016-02-29|1422.52
#2016-03-01|1460.58
#2016-03-02|1461.34
#2016-03-03|1465.22
#2016-03-04|1469.70
#2016-03-07|1473.43
#2016-03-08|1459.22
#2016-03-09|1466.79
#2016-03-10|1465.05
#2016-03-11|1498.06
#2016-03-14|1490.38
#2016-03-15|1491.65
#2016-03-16|1492.83
#2016-03-17|1517.02
#2016-03-18|1520.95
#2016-03-21|1519.43
#2016-03-22|1516.20
#2016-03-23|1505.08
#2016-03-24|1491.65
#2016-03-25|1491.65
#2016-03-28|1505.48
#2016-03-29|1506.81
#2016-03-30|1523.18
#2016-03-31|1516.66
#2016-04-01|1530.37
#2016-04-04|1519.45
#2016-04-05|1498.97
#2016-04-06|1504.06
#2016-04-07|1484.02
#2016-04-08|1491.63
#2016-04-11|1494.56
#2016-04-12|1513.36
#2016-04-13|1535.89
#2016-04-14|1534.17
#2016-04-15|1532.22
#2016-04-18|1542.58
#2016-04-19|1553.46
#2016-04-20|1560.62
#2016-04-21|1538.45
#2016-04-22|1552.64
#2016-04-25|1548.49
#2016-04-26|1555.33
#2016-04-27|1558.70
#2016-04-28|1542.60
#2016-04-29|1542.26
#2016-05-02|1555.11
#2016-05-03|1537.77
#2016-05-04|1526.22
#2016-05-05|1528.87
#2016-05-06|1530.26
#2016-05-09|1525.81
#2016-05-10|1547.19
#2016-05-11|1534.78
#2016-05-12|1543.54
#2016-05-13|1529.19
#2016-05-16|1533.45
#2016-05-17|1522.59
#2016-05-18|1543.74
#2016-05-19|1531.11
#2016-05-20|1543.70
#2016-05-23|1538.87
#2016-05-24|1563.85
#2016-05-25|1567.87
#2016-05-26|1560.63
#2016-05-27|1569.27
#2016-05-30|1568.44
#2016-05-31|1558.82
#2016-06-01|1562.34
#2016-06-02|1562.88
#2016-06-03|1549.61
#2016-06-06|1555.79
#2016-06-07|1552.84
#2016-06-08|1560.34
#2016-06-09|1551.65
#2016-06-10|1537.54
#2016-06-13|1524.60
#2016-06-14|1517.86
#2016-06-15|1508.38
#2016-06-16|1518.42
#2016-06-17|1513.97
#2016-06-20|1526.90
#2016-06-21|1537.19
#2016-06-22|1537.99
#2016-06-23|1566.31
#2016-06-24|1489.77
#2016-06-27|1452.48
#2016-06-28|1481.29
#2016-06-29|1511.32
#2016-06-30|1543.75
#2016-07-01|1539.21
#2016-07-04|1539.98
#2016-07-05|1514.53
#2016-07-06|1515.55
#2016-07-07|1512.59
#2016-07-08|1531.05
#2016-07-11|1536.93
#2016-07-12|1548.85
#2016-07-13|1550.65
#2016-07-14|1560.16
#2016-07-15|1559.74
#2016-07-18|1560.48
#2016-07-19|1558.76
#2016-07-20|1559.98
#2016-07-21|1550.93
#2016-07-22|1559.08
#2016-07-25|1554.32
#2016-07-26|1556.02
#2016-07-27|1552.59
#2016-07-28|1557.32
#2016-07-29|1548.98
#2016-08-01|1544.70
#2016-08-02|1539.08
#2016-08-03|1556.51
#2016-08-04|1541.50
#2016-08-05|1565.43
#2016-08-08|1569.67
#2016-08-09|1575.23
#2016-08-10|1568.15
#2016-08-11|1572.50
#2016-08-12|1568.15
#2016-08-15|1574.59
#2016-08-16|1568.66
#2016-08-17|1574.87
#2016-08-18|1576.61
#2016-08-19|1575.20
#2016-08-22|1573.37
#2016-08-23|1574.69
#2016-08-24|1574.09
#2016-08-25|1581.05
#2016-08-26|1579.69
#2016-08-29|1592.28
#2016-08-30|1602.36
#2016-08-31|1601.00
#2016-09-01|1597.53
#2016-09-02|1605.51
#2016-09-05|1606.63
#2016-09-06|1604.07
#2016-09-07|1601.51
#2016-09-08|1598.62
#2016-09-09|1575.29
#2016-09-12|1590.79
#2016-09-13|1569.41
#2016-09-14|1562.67
#2016-09-15|1577.82
#2016-09-16|1562.81
#2016-09-19|1568.91
#2016-09-20|1570.50
#2016-09-21|1586.94
#2016-09-22|1596.84
#2016-09-23|1579.44
#2016-09-26|1564.70
#2016-09-27|1574.65
#2016-09-28|1582.89
#2016-09-29|1567.09
#2016-09-30|1580.06
#2016-10-03|1571.18
#2016-10-04|1573.12
#2016-10-05|1587.97
#2016-10-06|1585.48
#2016-10-07|1592.01
#2016-10-10|1600.20
#2016-10-11|1587.93
#2016-10-12|1598.77
#2016-10-13|1586.59
#2016-10-14|1596.37
#2016-10-17|1594.39
#2016-10-18|1596.75
#2016-10-19|1602.60
#2016-10-20|1584.67
#2016-10-21|1574.65
#2016-10-24|1578.24
#2016-10-25|1572.78
#2016-10-26|1582.22
#2016-10-27|1583.75
#2016-10-28|1579.92
#2016-10-31|1583.01
#2016-11-01|1571.17
#2016-11-02|1565.79
#2016-11-03|1568.79
#2016-11-04|1560.54
#2016-11-07|1593.04
#2016-11-08|1602.43
#2016-11-09|1639.84
#2016-11-10|1687.29
#2016-11-11|1695.07
#2016-11-14|1711.33
#2016-11-15|1709.86
#2016-11-16|1700.98
#2016-11-17|1714.13
#2016-11-18|1713.43
#2016-11-21|1722.69
#2016-11-22|1725.28
#2016-11-23|1729.09
#2016-11-24|1728.54
#2016-11-25|1730.72
#2016-11-28|1715.34
#2016-11-29|1718.19
#2016-11-30|1720.21
#2016-12-01|1739.30
#2016-12-02|1728.67
#2016-12-05|1736.29
#2016-12-06|1747.22
#2016-12-07|1770.56
#2016-12-08|1779.93
#2016-12-09|1785.73
#2016-12-12|1787.98
#2016-12-13|1792.41
#2016-12-14|1779.04
#2016-12-15|1786.46
#2016-12-16|1776.85
#2016-12-19|1784.01
#2016-12-20|1793.52
#2016-12-21|1794.14
#2016-12-22|1790.28
#2016-12-23|1788.31
#2016-12-26|1788.31
#2016-12-27|1786.74
#2016-12-28|1771.94
#2016-12-29|1768.97
#2016-12-30|1768.38
#2017-01-02|1768.38
#2017-01-03|1775.32
#2017-01-04|1787.02
#2017-01-05|1776.22
#2017-01-06|1782.13
#2017-01-09|1764.91
#2017-01-10|1769.89
#2017-01-11|1776.55
#2017-01-12|1764.48
#2017-01-13|1771.15
#2017-01-16|1769.63
#2017-01-17|1756.89
#2017-01-18|1769.49
#2017-01-19|1757.37
#2017-01-20|1765.20
#2017-01-23|1753.85
#2017-01-24|1770.71
#2017-01-25|1797.19
#2017-01-26|1801.78
#2017-01-27|1793.53
#2017-01-30|1783.99
#2017-01-31|1779.40
#2017-02-01|1772.79
#2017-02-02|1772.02
#2017-02-03|1785.11
#2017-02-06|1779.64
#2017-02-07|1778.51
#2017-02-08|1775.54
#2017-02-09|1791.61
#2017-02-10|1799.92
#2017-02-13|1814.21
#2017-02-14|1824.25
#2017-02-15|1823.53
#2017-02-16|1829.15
#2017-02-17|1827.63
#2017-02-20|1827.88
#2017-02-21|1832.05
#2017-02-22|1833.98
#2017-02-23|1840.49
#2017-02-24|1833.12
#2017-02-27|1834.91
#2017-02-28|1833.18
#2017-03-01|1874.60
#2017-03-02|1855.18
#2017-03-03|1859.87
#2017-03-06|1851.00
#2017-03-07|1847.26
#2017-03-08|1842.57
#2017-03-09|1843.49
#2017-03-10|1847.12
#2017-03-13|1850.28
#2017-03-14|1846.09
#2017-03-15|1850.77
#2017-03-16|1850.80
#2017-03-17|1840.24
#2017-03-20|1831.34
#2017-03-21|1802.34
#2017-03-22|1798.88
#2017-03-23|1805.03
#2017-03-24|1796.16
#2017-03-27|1791.66
#2017-03-28|1806.70
#2017-03-29|1794.18
#2017-03-30|1808.79
#2017-03-31|1801.32
#2017-04-03|1796.59
#2017-04-04|1799.70
#2017-04-05|1786.66
#2017-04-06|1794.67
#2017-04-07|1791.15
#2017-04-10|1796.35
#2017-04-11|1791.70
#2017-04-12|1779.37
#2017-04-13|1762.35
#2017-04-14|1762.35
#2017-04-17|1781.73
#2017-04-18|1770.57
#2017-04-19|1763.82
#2017-04-20|1779.99
#2017-04-21|1769.78
#2017-04-24|1795.21
#2017-04-25|1806.26
#2017-04-26|1809.25
#2017-04-27|1807.45
#2017-04-28|1795.33
#2017-05-01|1800.18
#2017-05-02|1798.11
#2017-05-03|1804.61
#2017-05-04|1809.28
#2017-05-05|1809.14
#2017-05-08|1799.95
#2017-05-09|1786.88
#2017-05-10|1788.20
#2017-05-11|1779.53
#2017-05-12|1769.05
#2017-05-15|1780.36
#2017-05-16|1779.43
#2017-05-17|1754.70
#2017-05-18|1759.93
#2017-05-19|1768.70
#2017-05-22|1780.18
#2017-05-23|1787.91
#2017-05-24|1787.98
#2017-05-25|1800.35
#2017-05-26|1800.29
#2017-05-29|1800.28
#2017-05-30|1796.25
#2017-05-31|1799.31
#2017-06-01|1817.69
#2017-06-02|1814.58
#2017-06-05|1808.66
#2017-06-06|1794.73
#2017-06-07|1798.07
#2017-06-08|1811.75
#2017-06-09|1840.47
#2017-06-12|1842.58
#2017-06-13|1850.88
#2017-06-14|1854.87
#2017-06-15|1852.64
#2017-06-16|1857.49
#2017-06-19|1863.29
#2017-06-20|1850.57
#2017-06-21|1835.81
#2017-06-22|1824.42
#2017-06-23|1819.96
#2017-06-26|1825.13
#2017-06-27|1827.30
#2017-06-28|1852.31
#2017-06-29|1851.23
#2017-06-30|1849.41
#2017-07-03|1869.91
#2017-07-04|1870.97
#2017-07-05|1866.98
#2017-07-06|1860.06
#2017-07-07|1873.20
#2017-07-10|1867.33
#2017-07-11|1858.66
#2017-07-12|1864.73
#2017-07-13|1873.27
#2017-07-14|1874.03
#2017-07-17|1876.45
#2017-07-18|1874.18
#2017-07-19|1885.69
#2017-07-20|1887.75
#2017-07-21|1889.80
#2017-07-24|1895.54
#2017-07-25|1911.55
#2017-07-26|1897.15
#2017-07-27|1893.22
#2017-07-28|1911.17
#2017-07-31|1917.38
#2017-08-01|1930.18
#2017-08-02|1937.59
#2017-08-03|1935.26
#2017-08-04|1940.86
#2017-08-07|1930.94
#2017-08-08|1924.41
#2017-08-09|1927.84
#2017-08-10|1903.83
#2017-08-11|1896.98
#2017-08-14|1914.64
#2017-08-15|1914.15
#2017-08-16|1919.60
#2017-08-17|1897.80
#2017-08-18|1894.04
#2017-08-21|1894.10
#2017-08-22|1907.18
#2017-08-23|1900.21
#2017-08-24|1894.09
#2017-08-25|1904.82
#2017-08-28|1890.13
#2017-08-29|1885.30
#2017-08-30|1888.79
#2017-08-31|1893.60
#2017-09-01|1896.71
#2017-09-04|1896.11
#2017-09-05|1852.72
#2017-09-06|1858.37
#2017-09-07|1824.67
#2017-09-08|1857.93
#2017-09-11|1887.54
#2017-09-12|1899.96
#2017-09-13|1897.11
#2017-09-14|1888.28
#2017-09-15|1898.08
#2017-09-18|1904.36
#2017-09-19|1913.74
#2017-09-20|1925.35
#2017-09-21|1921.03
#2017-09-22|1921.60
#2017-09-25|1926.79
#2017-09-26|1922.08
#2017-09-27|1937.91
#2017-09-28|1933.86
#2017-09-29|1937.35
#2017-10-02|1954.54
#2017-10-03|1956.13
#2017-10-04|1955.95
#2017-10-05|1965.34
#2017-10-06|1967.71
#2017-10-09|1965.19
#2017-10-10|1976.29
#2017-10-11|1972.12
#2017-10-12|1966.97
#2017-10-13|1976.80
#2017-10-16|1983.90
#2017-10-17|1976.39
#2017-10-18|1981.49
#2017-10-19|1993.66
#2017-10-20|1999.58
#2017-10-23|2000.34
#2017-10-24|2004.54
#2017-10-25|1993.62
#2017-10-26|1996.17
#2017-10-27|1990.78
#2017-10-30|1988.96
#2017-10-31|1981.19
#2017-11-01|1986.08
#2017-11-02|2004.58
#2017-11-03|1989.81
#2017-11-06|1993.46
#2017-11-07|1987.31
#2017-11-08|1980.63
#2017-11-09|1986.26
#2017-11-10|1977.84
#2017-11-13|1978.79
#2017-11-14|1973.92
#2017-11-15|1970.67
#2017-11-16|1964.42
#2017-11-17|1960.22
#2017-11-20|1964.46
#2017-11-21|1973.28
#2017-11-22|1967.04
#2017-11-23|1966.76
#2017-11-24|1965.97
#2017-11-27|1972.55
#2017-11-28|2001.63
#2017-11-29|2023.13
#2017-11-30|2034.25
#2017-12-01|2038.52
#2017-12-04|2049.86
#2017-12-05|2036.99
#2017-12-06|2035.12
#2017-12-07|2033.39
#2017-12-08|2038.44
#2017-12-11|2038.47
#2017-12-12|2049.81
#2017-12-13|2030.63
#2017-12-14|2018.56
#2017-12-15|2035.08
#2017-12-18|2038.46
#2017-12-19|2033.68
#2017-12-20|2032.66
#2017-12-21|2036.79
#2017-12-22|2030.09
#2017-12-25|2030.09
#2017-12-26|2031.46
#2017-12-27|2037.04
#2017-12-28|2045.29
#2017-12-29|2037.78
#2018-01-01|2037.78
#2018-01-02|2019.63
#2018-01-03|2031.63
#2018-01-04|2043.72
#2018-01-05|2052.78
#2018-01-08|2052.95
#2018-01-09|2058.84
#2018-01-10|2071.96
#2018-01-11|2082.53
#2018-01-12|2096.76
#2018-01-15|2100.94
#2018-01-16|2094.44
#2018-01-17|2119.26
#2018-01-18|2113.04
#2018-01-19|2121.36
#2018-01-22|2139.89
#2018-01-23|2144.83
#2018-01-24|2150.10
#2018-01-25|2153.02
#2018-01-26|2167.46
#2018-01-29|2148.96
#2018-01-30|2125.28
#2018-01-31|2122.75
#2018-02-01|2137.41
#2018-02-02|2088.97
#2018-02-05|1999.45
#2018-02-06|2014.53
#2018-02-07|2017.68
#2018-02-08|1938.57
#2018-02-09|1972.01
#2018-02-12|1986.25
#2018-02-13|1986.69
#2018-02-14|2021.15
#2018-02-15|2035.55
#2018-02-16|2040.87
#2018-02-19|2040.30
#2018-02-20|2029.14
#2018-02-21|2023.25
#2018-02-22|2011.32
#2018-02-23|2030.42
#2018-02-26|2066.64
#2018-02-27|2051.81
#2018-02-28|2021.60
#2018-03-01|1989.51
#2018-03-02|1988.82
#2018-03-05|2018.79
#2018-03-06|2032.80
#2018-03-07|2027.18
#2018-03-08|2033.25
#2018-03-09|2083.54
#2018-03-12|2071.40
#2018-03-13|2057.80
#2018-03-14|2041.31
#2018-03-15|2044.50
#2018-03-16|2047.17
#2018-03-19|2031.24
#2018-03-20|2044.80
#2018-03-21|2045.26
#2018-03-22|1989.10
#2018-03-23|1941.38
#2018-03-26|1990.62
#2018-03-27|1966.38
#2018-03-28|1979.49
#2018-03-29|1993.01
#2018-03-30|1993.01
#2018-04-02|1954.36
#2018-04-03|1978.24
#2018-04-04|1995.09
#2018-04-05|2002.48
#2018-04-06|1962.81
#2018-04-09|1962.33
#2018-04-10|1985.25
#2018-04-11|1969.66
#2018-04-12|1988.63
#2018-04-13|1979.73
#2018-04-16|1997.21
#2018-04-17|2001.57
#2018-04-18|2003.67
#2018-04-19|2012.72
#2018-04-20|2012.28
#2018-04-23|2012.12
#2018-04-24|1997.23
#2018-04-25|1997.23
#2018-04-26|2001.25
#2018-04-27|2008.24
#2018-04-30|1983.41
#2018-05-01|1987.59
#2018-05-02|1948.51
#2018-05-03|1926.30
#2018-05-04|1958.39
#2018-05-07|1969.03
#2018-05-08|1965.23
#2018-05-09|1981.01
#2018-05-10|1992.81
#2018-05-11|1987.92
#2018-05-14|1982.27
#2018-05-15|1977.47
#2018-05-16|1983.94
#2018-05-17|1987.60
#2018-05-18|1980.37
#2018-05-21|1993.81
#2018-05-22|2000.82
#2018-05-23|1985.12
#2018-05-24|1977.16
#2018-05-25|1969.98
#2018-05-28|1968.03
#2018-05-29|1923.73
#2018-05-30|1960.84
#2018-05-31|1940.26
#2018-06-01|1952.27
#2018-06-04|1953.78
#2018-06-05|1949.02
#2018-06-06|1966.84
#2018-06-07|1975.58
#2018-06-08|1986.72
#2018-06-11|1981.29
#2018-06-12|1973.49
#2018-06-13|1971.73
#2018-06-14|1957.14
#2018-06-15|1955.23
#2018-06-18|1948.72
#2018-06-19|1943.87
#2018-06-20|1929.43
#2018-06-21|1918.02
#2018-06-22|1923.39
#2018-06-25|1907.86
#2018-06-26|1900.77
#2018-06-27|1878.50
#2018-06-28|1891.53
#2018-06-29|1889.90
#2018-07-02|1895.85
#2018-07-03|1893.10
#2018-07-04|1893.28
#2018-07-05|1900.90
#2018-07-06|1907.35
#2018-07-09|1937.94
#2018-07-10|1936.26
#2018-07-11|1925.47
#2018-07-12|1925.38
#2018-07-13|1930.53
#2018-07-16|1941.68
#2018-07-17|1938.84
#2018-07-18|1984.96
#2018-07-19|1958.89
#2018-07-20|1958.16
#2018-07-23|1967.19
#2018-07-24|1971.61
#2018-07-25|1971.85
#2018-07-26|1986.65
#2018-07-27|1989.73
#2018-07-30|2000.46
#2018-07-31|2001.28
#2018-08-01|2000.03
#2018-08-02|1998.63
#2018-08-03|2004.79
#2018-08-06|2024.00
#2018-08-07|2029.94
#2018-08-08|2031.51
#2018-08-09|2030.83
#2018-08-10|2010.04
#2018-08-13|2000.27
#2018-08-14|2010.48
#2018-08-15|2004.92
#2018-08-16|2028.96
#2018-08-17|2036.34
#2018-08-20|2038.85
#2018-08-21|2046.93
#2018-08-22|2031.69
#2018-08-23|2025.65
#2018-08-24|2036.18
#2018-08-27|2056.69
#2018-08-28|2055.10
#2018-08-29|2056.61
#2018-08-30|2044.36
#2018-08-31|2039.10
#2018-09-03|2038.58
#2018-09-04|2043.27
#2018-09-05|2055.35
#2018-09-06|2053.06
#2018-09-07|2051.92
#2018-09-10|2045.78
#2018-09-11|2045.18
#2018-09-12|2037.58
#2018-09-13|2049.25
#2018-09-14|2070.24
#2018-09-17|2065.42
#2018-09-18|2079.05
#2018-09-19|2102.57
#2018-09-20|2115.94
#2018-09-21|2114.53
#2018-09-24|2093.24
#2018-09-25|2086.53
#2018-09-26|2069.12
#2018-09-27|2065.11
#2018-09-28|2058.64
#2018-10-01|2057.81
#2018-10-02|2059.15
#2018-10-03|2067.22
#2018-10-04|2080.88
#2018-10-05|2075.65
#2018-10-08|2093.88
#2018-10-09|2101.48
#2018-10-10|2026.49
#2018-10-11|1952.02
#2018-10-12|1954.07
#2018-10-15|1941.12
#2018-10-16|1973.28
#2018-10-17|1986.15
#2018-10-18|1967.90
#2018-10-19|1974.44
#2018-10-22|1948.61
#2018-10-23|1930.95
#2018-10-24|1880.29
#2018-10-25|1900.82
#2018-10-26|1878.82
#2018-10-29|1885.97
#2018-10-30|1922.91
#2018-10-31|1932.80
#2018-11-01|1938.14
#2018-11-02|1945.49
#2018-11-05|1996.17
#2018-11-06|2013.29
#2018-11-07|2039.02
#2018-11-08|2044.81
#2018-11-09|2027.46
#2018-11-12|1992.82
#2018-11-13|2003.67
#2018-11-14|1974.99
#2018-11-15|1991.86
#2018-11-16|1999.94
#2018-11-19|1998.38
#2018-11-20|1954.31
#2018-11-21|1956.10
#2018-11-22|1958.47
#2018-11-23|1940.27
#2018-11-26|1967.99
#2018-11-27|1964.09
#2018-11-28|2004.01
#2018-11-29|1999.93
#2018-11-30|2007.44
#2018-12-03|2020.45
#2018-12-04|1944.27
#2018-12-05|1942.27
#2018-12-06|1916.10
#2018-12-07|1889.10
#2018-12-10|1871.21
#2018-12-11|1855.79
#2018-12-12|1865.11
#2018-12-13|1862.70
#2018-12-14|1843.56
#2018-12-17|1823.52
#2018-12-18|1820.65
#2018-12-19|1813.46
#2018-12-20|1795.12
#2018-12-21|1773.47
#2018-12-24|1733.92
#2018-12-25|1733.92
#2018-12-26|1803.85
#2018-12-27|1830.21
#2018-12-28|1835.90
#2018-12-31|1857.14
#2019-01-01|1857.14
#2019-01-02|1846.76
#2019-01-03|1791.45
#2019-01-04|1836.87
#2019-01-07|1843.58
#2019-01-08|1845.81
#2019-01-09|1858.82
#2019-01-10|1868.04
#2019-01-11|1866.27
#2019-01-14|1868.42
#2019-01-15|1880.70
#2019-01-16|1896.39
#2019-01-17|1904.95
#2019-01-18|1939.64
#2019-01-21|1939.19
#2019-01-22|1911.04
#2019-01-23|1916.00
#2019-01-24|1916.25
#2019-01-25|1927.27
#2019-01-28|1918.27
#2019-01-29|1916.61
#2019-01-30|1940.96
#2019-01-31|1954.18
#2019-02-01|1970.58
#2019-02-04|1969.43
#2019-02-05|1970.96
#2019-02-06|1962.91
#2019-02-07|1944.10
#2019-02-08|1936.22
#2019-02-11|1947.10
#2019-02-12|1973.14
#2019-02-13|1976.16
#2019-02-14|1949.69
#2019-02-15|1982.13
#2019-02-18|1982.71
#2019-02-19|1989.48
#2019-02-20|2003.49
#2019-02-21|1995.58
#2019-02-22|1985.77
#2019-02-25|1994.22
#2019-02-26|1988.91
#2019-02-27|1990.12
#2019-02-28|1987.24
#2019-03-01|1997.50
#2019-03-04|1989.08
#2019-03-05|1985.14
#2019-03-06|1970.87
#2019-03-07|1953.96
#2019-03-08|1950.27
#2019-03-11|1973.47
#2019-03-12|1979.87
#2019-03-13|1987.40
#2019-03-14|1987.93
#2019-03-15|1999.60
#2019-03-18|2014.69
#2019-03-19|2000.59
#2019-03-20|1974.41
#2019-03-21|1988.38
#2019-03-22|1955.80
#2019-03-25|1950.55
#2019-03-26|1964.52
#2019-03-27|1962.47
#2019-03-28|1967.91
#2019-03-29|1973.26
#2019-04-01|2007.43
#2019-04-02|1995.45
#2019-04-03|1998.63
#2019-04-04|2002.48
#2019-04-05|2012.19
#2019-04-08|2009.83
#2019-04-09|1997.50
#2019-04-10|2006.76
#2019-04-11|2023.69
#2019-04-12|2048.26
#2019-04-15|2042.51
#2019-04-16|2071.27
#2019-04-17|2057.27
#2019-04-18|2055.88
#2019-04-19|2055.88
#2019-04-22|2046.72
#2019-04-23|2062.86
#2019-04-24|2056.05
#2019-04-25|2063.15
#2019-04-26|2081.22
#2019-04-29|2098.87
#2019-04-30|2110.63
#2019-05-01|2100.91
#2019-05-02|2097.84
#2019-05-03|2115.54
#2019-05-06|2094.31
#2019-05-07|2070.39
#2019-05-08|2071.82
#2019-05-09|2069.54
#2019-05-10|2084.37
#2019-05-13|2041.33
#2019-05-14|2052.45
#2019-05-15|2055.06
#2019-05-16|2073.05
#2019-05-17|2062.26
#2019-05-20|2063.87
#2019-05-21|2078.79
#2019-05-22|2078.22
#2019-05-23|2056.64
#2019-05-24|2065.35
#2019-05-27|2067.61
#2019-05-28|2045.06
#2019-05-29|2041.81
#2019-05-30|2044.42
#2019-05-31|2023.18
#2019-06-03|2047.16
#2019-06-04|2076.67
#2019-06-05|2094.43
#2019-06-06|2101.25
#2019-06-07|2107.78
#2019-06-10|2111.61
#2019-06-11|2106.58
#2019-06-12|2094.69
#2019-06-13|2098.77
#2019-06-14|2107.01
#2019-06-17|2090.48
#2019-06-18|2108.09
#2019-06-19|2117.68
#2019-06-20|2134.13
#2019-06-21|2115.70
#2019-06-24|2119.09
#2019-06-25|2120.24
#2019-06-26|2103.89
#2019-06-27|2127.94
#2019-06-28|2143.13
#2019-07-01|2164.83
#2019-07-02|2167.59
#2019-07-03|2186.35
#2019-07-04|2186.73
#2019-07-05|2187.74
#2019-07-08|2182.38
#2019-07-09|2184.68
#2019-07-10|2177.30
#2019-07-11|2172.87
#2019-07-12|2185.18
#2019-07-15|2185.16
#2019-07-16|2182.41
#2019-07-17|2146.20
#2019-07-18|2153.51
#2019-07-19|2136.01
#2019-07-22|2129.71
#2019-07-23|2138.67
#2019-07-24|2155.50
#2019-07-25|2149.97
#2019-07-26|2167.89
#2019-07-29|2153.73
#2019-07-30|2146.55
#2019-07-31|2134.09
#2019-08-01|2092.43
#2019-08-02|2090.57
#2019-08-05|2039.53
#2019-08-06|2070.28
#2019-08-07|2061.91
#2019-08-08|2096.34
#2019-08-09|2089.46
#2019-08-12|2062.22
#2019-08-13|2084.37
#2019-08-14|2028.50
#2019-08-15|2044.93
#2019-08-16|2068.34
#2019-08-19|2080.99
#2019-08-20|2054.45
#2019-08-21|2063.02
#2019-08-22|2074.61
#2019-08-23|2029.52
#2019-08-26|2053.64
#2019-08-27|2039.94
#2019-08-28|2048.30
#2019-08-29|2069.51
#2019-08-30|2070.89
#2019-09-02|2070.52
#2019-09-03|2060.99
#2019-09-04|2082.09
#2019-09-05|2104.92
#2019-09-06|2113.98
#2019-09-09|2124.49
#2019-09-10|2128.77
#2019-09-11|2147.29
#2019-09-12|2154.84
#2019-09-13|2162.34
#2019-09-16|2146.84
#2019-09-17|2156.74
#2019-09-18|2163.58
#2019-09-19|2159.07
#2019-09-20|2151.01
#2019-09-23|2153.46
#2019-09-24|2145.40
#2019-09-25|2152.81
#2019-09-26|2150.33
#2019-09-27|2151.71
#2019-09-30|2155.91
#2019-10-01|2124.80
#2019-10-02|2085.19
#2019-10-03|2094.27
#2019-10-04|2132.43
#2019-10-07|2117.64
#2019-10-08|2078.66
#2019-10-09|2097.61
#2019-10-10|2105.76
#2019-10-11|2124.36
#2019-10-14|2123.98
#2019-10-15|2135.37
#2019-10-16|2129.74
#2019-10-17|2125.71
#2019-10-18|2129.28
#2019-10-21|2149.49
#2019-10-22|2125.45
#2019-10-23|2130.64
#2019-10-24|2126.11
#2019-10-25|2124.41
#2019-10-28|2128.38
#2019-10-29|2138.26
#2019-10-30|2141.14
#2019-10-31|2137.69
#2019-11-01|2155.90
#2019-11-04|2162.66
#2019-11-05|2175.96
#2019-11-06|2196.05
#2019-11-07|2204.47
#2019-11-08|2202.80
#2019-11-11|2199.55
#2019-11-12|2204.46
#2019-11-13|2196.08
#2019-11-14|2195.36
#2019-11-15|2195.81
#2019-11-18|2194.34
#2019-11-19|2194.68
#2019-11-20|2184.35
#2019-11-21|2173.18
#2019-11-22|2184.93
#2019-11-25|2192.61
#2019-11-26|2201.82
#2019-11-27|2211.54
#2019-11-28|2211.73
#2019-11-29|2205.66
#2019-12-02|2190.44
#2019-12-03|2162.18
#2019-12-04|2171.88
#2019-12-05|2180.21
#2019-12-06|2203.07
#2019-12-09|2201.07
#2019-12-10|2198.95
#2019-12-11|2198.06
#2019-12-12|2227.69
#2019-12-13|2224.61
#2019-12-16|2237.00
#2019-12-17|2244.09
#2019-12-18|2231.93
#2019-12-19|2232.68
#2019-12-20|2241.81
#2019-12-23|2226.59
#2019-12-24|2227.04
#2019-12-25|2227.04
#2019-12-26|2232.43
#2019-12-27|2232.98
#2019-12-30|2232.53
#2019-12-31|2240.27
#2020-01-01|2240.27
#2020-01-02|2257.32
#2020-01-03|2243.29
#2020-01-06|2247.99
#2020-01-07|2234.74
#2020-01-08|2240.40
#2020-01-09|2261.11
#2020-01-10|2245.88
#2020-01-13|2257.70
#2020-01-14|2248.81
#2020-01-15|2254.02
#2020-01-16|2271.33
#2020-01-17|2286.38
#2020-01-20|2286.86
#2020-01-21|2268.33
#2020-01-22|2274.87
#2020-01-23|2266.23
#2020-01-24|2252.06
#2020-01-27|2215.65
#2020-01-28|2234.87
#2020-01-29|2238.53
#2020-01-30|2263.76
#2020-01-31|2226.33
#2020-02-03|2235.52
#2020-02-04|2249.17
#2020-02-05|2301.57
#2020-02-06|2308.46
#2020-02-07|2299.41
#2020-02-10|2304.53
#2020-02-11|2317.35
#2020-02-12|2312.19
#2020-02-13|2308.76
#2020-02-14|2308.79
#2020-02-17|2309.08
#2020-02-18|2300.74
#2020-02-19|2308.86
#2020-02-20|2303.15
#2020-02-21|2297.34
#2020-02-24|2226.05
#2020-02-25|2177.10
#2020-02-26|2156.62
#2020-02-27|2066.10
#2020-02-28|2015.07
#2020-03-02|2115.10
#2020-03-03|2046.81
#2020-03-04|2124.00
#2020-03-05|2040.71
#2020-03-06|2002.24
#2020-03-09|1833.66
#2020-03-10|1913.87
#2020-03-11|1820.13
#2020-03-12|1623.05
#2020-03-13|1776.33
#2020-03-16|1562.82
#2020-03-17|1638.81
#2020-03-18|1483.49
#2020-03-19|1501.25
#2020-03-20|1465.65
#2020-03-23|1397.16
#2020-03-24|1555.32
#2020-03-25|1597.32
#2020-03-26|1667.51
#2020-03-27|1624.01
#2020-03-30|1673.32
#2020-03-31|1647.84
#2020-04-01|1565.06
#2020-04-02|1593.18
#2020-04-03|1562.60
#2020-04-06|1647.77
#2020-04-07|1664.22
#2020-04-08|1724.66
#2020-04-09|1784.09
#2020-04-10|1784.09
#2020-04-13|1735.09
#2020-04-14|1770.98
#2020-04-15|1701.21
#2020-04-16|1680.26
#2020-04-17|1739.77
#2020-04-20|1707.26
#2020-04-21|1652.94
#2020-04-22|1665.29
#2020-04-23|1653.51
#2020-04-24|1666.75
#2020-04-27|1701.36
#2020-04-28|1710.98
#2020-04-29|1756.85
#2020-04-30|1711.57
#2020-05-01|1656.18
#2020-05-04|1637.24
#2020-05-05|1635.83
#2020-05-06|1594.16
#2020-05-07|1625.71
#2020-05-08|1662.23
#2020-05-11|1640.81
#2020-05-12|1608.60
#2020-05-13|1561.05
#2020-05-14|1575.68
#2020-05-15|1575.80
#2020-05-18|1641.65
#2020-05-19|1616.04
#2020-05-20|1645.93
#2020-05-21|1657.76
#2020-05-22|1658.47
#2020-05-25|1661.17
#2020-05-26|1714.13
#2020-05-27|1759.17
#2020-05-28|1751.28
#2020-05-29|1739.36
#2020-06-01|1742.53
#2020-06-02|1768.90
#2020-06-03|1821.29
#2020-06-04|1848.69
#2020-06-05|1927.02
#2020-06-08|1959.06
#2020-06-09|1910.20
#2020-06-10|1855.02
#2020-06-11|1722.57
#2020-06-12|1756.31
#2020-06-15|1772.94
#2020-06-16|1791.61
#2020-06-17|1776.10
#2020-06-18|1778.54
#2020-06-19|1762.01
#2020-06-22|1760.48
#2020-06-23|1766.73
#2020-06-24|1716.78
#2020-06-25|1741.50
#2020-06-26|1696.42
#2020-06-29|1718.41
#2020-06-30|1743.26
#2020-07-01|1728.12
#2020-07-02|1727.74
#2020-07-03|1727.94
#2020-07-06|1759.66
#2020-07-07|1730.21
#2020-07-08|1741.04
#2020-07-09|1706.37
#2020-07-10|1754.34
#2020-07-13|1760.69
#2020-07-14|1804.91
#2020-07-15|1830.06
#2020-07-16|1846.37
#2020-07-17|1843.76
#2020-07-20|1834.22
#2020-07-21|1854.87
#2020-07-22|1863.31
#2020-07-23|1868.86
#2020-07-24|1864.99
#2020-07-27|1847.67
#2020-07-28|1847.18
#2020-07-29|1875.23
#2020-07-30|1853.90
#2020-07-31|1861.08
#2020-08-03|1874.58
#2020-08-04|1868.92
#2020-08-05|1905.68
#2020-08-06|1905.15
#2020-08-07|1947.57
#2020-08-10|1972.23
#2020-08-11|1979.84
#2020-08-12|1972.21
#2020-08-13|1964.71
#2020-08-14|1960.10
#2020-08-17|1928.78
#2020-08-18|1931.59
#2020-08-19|1923.95
#2020-08-20|1911.91
#2020-08-21|1906.85
#2020-08-24|1948.26
#2020-08-25|1950.88
#2020-08-26|1949.67
#2020-08-27|1976.03
#2020-08-28|1979.04
#2020-08-31|1964.55
#2020-09-01|1968.54
#2020-09-02|1995.25
#2020-09-03|1963.45
#2020-09-04|1968.69
#2020-09-07|1969.18
#2020-09-08|1940.17
#2020-09-09|1963.25
#2020-09-10|1938.65
#2020-09-11|1944.89
#2020-09-14|1964.93
#2020-09-15|1946.48
#2020-09-16|1955.45
#2020-09-17|1943.74
#2020-09-18|1940.44
#2020-09-21|1898.12
#2020-09-22|1898.59
#2020-09-23|1858.67
#2020-09-24|1854.17
#2020-09-25|1867.36
#2020-09-28|1905.87
#2020-09-29|1885.78
#2020-09-30|1902.22
#2020-10-01|1900.66
#2020-10-02|1910.48
#2020-10-05|1938.08
#2020-10-06|1919.82
#2020-10-07|1944.35
#2020-10-08|1963.40
#2020-10-09|1966.39
#2020-10-12|1987.08
#2020-10-13|1944.22
#2020-10-14|1932.56
#2020-10-15|1939.01
#2020-10-16|1941.51
#2020-10-19|1914.44
#2020-10-20|1925.89
#2020-10-21|1942.91
#2020-10-22|1959.57
#2020-10-23|1972.01
#2020-10-26|1926.69
#2020-10-27|1896.10
#2020-10-28|1853.09
#2020-10-29|1864.71
#2020-10-30|1861.22
#2020-11-02|1897.67
#2020-11-03|1929.16
#2020-11-04|1920.53
#2020-11-05|1947.60
#2020-11-06|1949.36
#2020-11-09|2059.42
#2020-11-10|2111.26
#2020-11-11|2093.84
#2020-11-12|2063.46
#2020-11-13|2096.23
#2020-11-16|2147.51
#2020-11-17|2144.25
#2020-11-18|2126.78
#2020-11-19|2123.54
#2020-11-20|2110.65
#2020-11-23|2131.36
#2020-11-24|2174.43
#2020-11-25|2159.38
#2020-11-26|2159.02
#2020-11-27|2144.80
#2020-11-30|2107.66
#2020-12-01|2135.37
#2020-12-02|2142.91
#2020-12-03|2148.30
#2020-12-04|2171.92
#2020-12-07|2144.74
#2020-12-08|2150.89
#2020-12-09|2149.29
#2020-12-10|2153.02
#2020-12-11|2139.44
#2020-12-14|2114.82
#2020-12-15|2143.67
#2020-12-16|2142.20
#2020-12-17|2153.19
#2020-12-18|2132.38
#2020-12-21|2127.28
#2020-12-22|2113.01
#2020-12-23|2130.94
#2020-12-24|2143.08
#2020-12-25|2143.08
#2020-12-28|2149.49
#2020-12-29|2148.72
#2020-12-30|2155.64
#2020-12-31|2179.33
#2021-01-01|2179.33
#2021-01-04|2138.80
#2021-01-05|2138.57
#2021-01-06|2200.60
#2021-01-07|2206.75
#2021-01-08|2207.05
#2021-01-11|2196.27
#2021-01-12|2211.28
#2021-01-13|2216.25
#2021-01-14|2220.01
#2021-01-15|2209.81
#2021-01-18|2212.06
#2021-01-19|2226.23
#2021-01-20|2233.39
#2021-01-21|2218.27
#2021-01-22|2194.75
#2021-01-25|2196.01
#2021-01-26|2178.96
#2021-01-27|2125.27
#2021-01-28|2154.32
#2021-01-29|2118.78
#2021-02-01|2135.59
#2021-02-02|2166.92
#2021-02-03|2168.75
#2021-02-04|2206.24
#2021-02-05|2215.58
#2021-02-08|2238.27
#2021-02-09|2252.30
#2021-02-10|2252.24
#2021-02-11|2259.84
#2021-02-12|2263.89
#2021-02-15|2264.91
#2021-02-16|2273.51
#2021-02-17|2286.21
#2021-02-18|2273.50
#2021-02-19|2277.49
#2021-02-22|2306.97
#2021-02-23|2316.77
#2021-02-24|2348.70
#2021-02-25|2305.81
#2021-02-26|2275.42
#2021-03-01|2338.99
#2021-03-02|2337.83
#2021-03-03|2349.04
#2021-03-04|2306.02
#2021-03-05|2367.92
#2021-03-08|2404.39
#2021-03-09|2399.66
#2021-03-10|2437.94
#2021-03-11|2429.48
#2021-03-12|2442.66
#2021-03-15|2427.18
#2021-03-16|2403.45
#2021-03-17|2408.75
#2021-03-18|2414.89
#2021-03-19|2384.08
#2021-03-22|2367.43
#2021-03-23|2347.74
#2021-03-24|2355.89
#2021-03-25|2382.11
#2021-03-26|2415.12
#2021-03-29|2420.33
#2021-03-30|2427.34
#2021-03-31|2401.78
#2021-04-01|2427.10
#2021-04-02|2427.10
#2021-04-05|2450.75
#2021-04-06|2455.62
#2021-04-07|2459.15
#2021-04-08|2454.09
#2021-04-09|2472.44
#2021-04-12|2489.73
#2021-04-13|2484.64
#2021-04-14|2495.31
#2021-04-15|2504.98
#2021-04-16|2524.56
#2021-04-19|2515.38
#2021-04-20|2491.36
#2021-04-21|2528.39
#2021-04-22|2507.96
#2021-04-23|2533.85
#2021-04-26|2527.99
#2021-04-27|2550.13
#2021-04-28|2547.32
#2021-04-29|2582.81
#2021-04-30|2570.58
#2021-05-03|2599.04
#2021-05-04|2603.38
#2021-05-05|2622.33
#2021-05-06|2659.10
#2021-05-07|2672.81
#2021-05-10|2675.33
#2021-05-11|2622.66
#2021-05-12|2588.86
#2021-05-13|2631.67
#2021-05-14|2666.53
#2021-05-17|2655.54
#2021-05-18|2637.55
#2021-05-19|2622.45
#2021-05-20|2630.08
#2021-05-21|2633.08
#2021-05-24|2639.66
#2021-05-25|2612.89
#2021-05-26|2620.80
#2021-05-27|2648.05
#2021-05-28|2652.79
#2021-05-31|2652.25
#2021-06-01|2663.47
#2021-06-02|2659.90
#2021-06-03|2668.38
#2021-06-04|2672.16
#2021-06-07|2645.02
#2021-06-08|2646.76
#2021-06-09|2627.58
#2021-06-10|2605.28
#2021-06-11|2618.72
#2021-06-14|2597.58
#2021-06-15|2608.46
#2021-06-16|2595.50
#2021-06-17|2532.65
#2021-06-18|2479.56
#2021-06-21|2523.33
#2021-06-22|2524.03
#2021-06-23|2518.18
#2021-06-24|2534.91
#2021-06-25|2567.53
#2021-06-28|2539.13
#2021-06-29|2539.04
#2021-06-30|2543.58
#2021-07-01|2566.52
#2021-07-02|2559.54
#2021-07-05|2561.60
#2021-07-06|2535.69
#2021-07-07|2546.08
#2021-07-08|2492.80
#2021-07-09|2550.42
#2021-07-12|2558.58
#2021-07-13|2534.50
#2021-07-14|2530.36
#2021-07-15|2541.97
#2021-07-16|2530.17
#2021-07-19|2468.31
#2021-07-20|2514.39
#2021-07-21|2544.86
#2021-07-22|2526.38
#2021-07-23|2533.70
#2021-07-26|2548.66
#2021-07-27|2557.92
#2021-07-28|2539.72
#2021-07-29|2568.30
#2021-07-30|2558.07
#2021-08-02|2558.25
#2021-08-03|2580.70
#2021-08-04|2560.04
#2021-08-05|2585.52
#2021-08-06|2625.68
#2021-08-09|2638.27
#2021-08-10|2656.49
#2021-08-11|2684.31
#2021-08-12|2682.34
#2021-08-13|2675.33
#2021-08-16|2683.31
#2021-08-17|2675.52
#2021-08-18|2656.72
#2021-08-19|2645.14
#2021-08-20|2658.62
#2021-08-23|2665.22
#2021-08-24|2673.31
#2021-08-25|2684.59
#2021-08-26|2662.28
#2021-08-27|2688.11
#2021-08-30|2667.87
#2021-08-31|2670.68
#2021-09-01|2667.27
#2021-09-02|2670.68
#2021-09-03|2656.37
#2021-09-06|2655.82
#2021-09-07|2626.92
#2021-09-08|2634.60
#2021-09-09|2631.91
#2021-09-10|2617.94
#2021-09-13|2638.97
#2021-09-14|2611.14
#2021-09-15|2626.26
#2021-09-16|2617.91
#2021-09-17|2600.96
#2021-09-20|2554.42
#2021-09-21|2546.00
#2021-09-22|2578.12
#2021-09-23|2604.13
#2021-09-24|2608.35
#2021-09-27|2630.88
#2021-09-28|2590.96
#2021-09-29|2603.25
#2021-09-30|2572.39
#2021-10-01|2600.32
#2021-10-04|2586.35
#2021-10-05|2630.29
#2021-10-06|2636.67
#2021-10-07|2660.63
#2021-10-08|2679.14
#2021-10-11|2675.75
#2021-10-12|2673.06
#2021-10-13|2668.52
#2021-10-14|2713.20
#2021-10-15|2718.73
#2021-10-18|2699.24
#2021-10-19|2727.78
#2021-10-20|2761.15
#2021-10-21|2765.43
#2021-10-22|2782.93
#2021-10-25|2784.23
#2021-10-26|2774.09
#2021-10-27|2737.41
#2021-10-28|2767.15
#2021-10-29|2734.12
#2021-11-01|2736.43
#2021-11-02|2739.91
#2021-11-03|2755.87
#2021-11-04|2714.29
#2021-11-05|2733.80
#2021-11-08|2744.46
#2021-11-09|2730.82
#2021-11-10|2732.08
#2021-11-11|2736.59
#2021-11-12|2741.51
#2021-11-15|2740.33
#2021-11-16|2746.14
#2021-11-17|2725.75
#2021-11-18|2704.07
#2021-11-19|2681.94
#2021-11-22|2711.07
#2021-11-23|2737.80
#2021-11-24|2729.95
#2021-11-25|2731.36
#2021-11-26|2655.86
#2021-11-29|2648.20
#2021-11-30|2582.02
#2021-12-01|2558.34
#2021-12-02|2632.87
#2021-12-03|2611.12
#2021-12-06|2656.81
#2021-12-07|2689.41
#2021-12-08|2688.26
#2021-12-09|2676.60
#2021-12-10|2680.99
#2021-12-13|2661.50
#2021-12-14|2674.83
#2021-12-15|2693.89
#2021-12-16|2710.81
#2021-12-17|2665.92
#2021-12-20|2615.72
#2021-12-21|2659.45
#2021-12-22|2676.32
#2021-12-23|2696.72
#2021-12-24|2698.64
#2021-12-27|2730.94
#2021-12-28|2733.21
#2021-12-29|2747.16
#2021-12-30|2736.79
#2021-12-31|2741.81
#2022-01-03|2723.62
#2022-01-04|2765.07
#2022-01-05|2741.64
#2022-01-06|2777.95
#2022-01-07|2805.02
#2022-01-10|2801.21
#2022-01-11|2819.67
#2022-01-12|2823.46
#2022-01-13|2820.47
#2022-01-14|2811.42
#2022-01-17|2815.10
#2022-01-18|2785.71
#2022-01-19|2741.49
#2022-01-20|2736.91
#2022-01-21|2700.74
#2022-01-24|2724.28
#2022-01-25|2715.60
#2022-01-26|2709.81
#2022-01-27|2676.02
#2022-01-28|2714.80
#2022-01-31|2749.18
#2022-02-01|2767.57
#2022-02-02|2797.61
#2022-02-03|2777.99
#2022-02-04|2804.12
#2022-02-07|2808.03
#2022-02-08|2844.53
#2022-02-09|2856.85
#2022-02-10|2834.97
#2022-02-11|2804.90
#2022-02-14|2770.59
#2022-02-15|2804.77
#2022-02-16|2814.30
#2022-02-17|2772.51
#2022-02-18|2779.38
#2022-02-21|2779.31
#2022-02-22|2762.02
#2022-02-23|2726.36
#2022-02-24|2698.81
#2022-02-25|2788.31
#2022-02-28|2759.61
#2022-03-01|2682.77
#2022-03-02|2745.29
#2022-03-03|2752.49
#2022-03-04|2723.72
#2022-03-07|2654.32
#2022-03-08|2630.65
#2022-03-09|2700.44
#2022-03-10|2692.60
#2022-03-11|2697.17
#2022-03-14|2721.96
#2022-03-15|2756.04
#2022-03-16|2801.42
#2022-03-17|2837.31
#2022-03-18|2847.00
#2022-03-21|2868.62
#2022-03-22|2896.08
#2022-03-23|2875.68
#2022-03-24|2905.54
#2022-03-25|2948.59
#2022-03-28|2948.29
#2022-03-29|2961.26
#2022-03-30|2968.12
#2022-03-31|2932.59
#2022-04-01|2956.56
#2022-04-04|2920.78
#2022-04-05|2918.57
#2022-04-06|2930.45
#2022-04-07|2930.00
#2022-04-08|2948.01
#2022-04-11|2940.68
#2022-04-12|2918.71
#2022-04-13|2925.42
#2022-04-14|2919.49
#2022-04-15|2919.49
#2022-04-18|2920.17
#2022-04-19|2926.21
#2022-04-20|2966.32
#2022-04-21|2949.37
#2022-04-22|2851.57
#2022-04-25|2847.42
#2022-04-26|2778.43
#2022-04-27|2791.00
#2022-04-28|2824.96
#2022-04-29|2729.43
#2022-05-02|2717.56
#2022-05-03|2744.10
#2022-05-04|2821.53
#2022-05-05|2759.01
#2022-05-06|2752.65
#2022-05-09|2697.74
#2022-05-10|2683.93
#2022-05-11|2666.12
#2022-05-12|2639.67
#2022-05-13|2679.03
#2022-05-16|2682.11
#2022-05-17|2736.76
#2022-05-18|2676.93
#2022-05-19|2646.46
#2022-05-20|2625.66
#2022-05-23|2669.63
#2022-05-24|2678.88
#2022-05-25|2690.77
#2022-05-26|2738.43
#2022-05-27|2788.97
#2022-05-30|2794.99
#2022-05-31|2780.00
#2022-06-01|2749.99
#2022-06-02|2779.11
#2022-06-03|2744.24
#2022-06-06|2774.45
#2022-06-07|2792.36
#2022-06-08|2755.43
#2022-06-09|2694.60
#2022-06-10|2623.13
#2022-06-13|2559.76
#2022-06-14|2561.25
#2022-06-15|2570.30
#2022-06-16|2491.33
#2022-06-17|2502.70
#2022-06-20|2509.80
#2022-06-21|2550.27
#2022-06-22|2545.95
#2022-06-23|2537.13
#2022-06-24|2633.42
#2022-06-27|2634.88
#2022-06-28|2621.56
#2022-06-29|2605.77
#2022-06-30|2622.25
#2022-07-01|2655.00
#2022-07-04|2659.52
#2022-07-05|2621.54
#2022-07-06|2633.47
#2022-07-07|2650.31
#2022-07-08|2641.32
#2022-07-11|2633.26
#2022-07-12|2610.56
#2022-07-13|2587.87
#2022-07-14|2506.58
#2022-07-15|2544.64
#2022-07-18|2517.42
#2022-07-19|2577.93
#2022-07-20|2578.88
#2022-07-21|2585.08
#2022-07-22|2574.57
#2022-07-25|2601.78
#2022-07-26|2593.07
#2022-07-27|2615.75
#2022-07-28|2608.78
#2022-07-29|2646.31
#2022-08-01|2611.19
#2022-08-02|2595.14
#2022-08-03|2622.67
#2022-08-04|2615.63
#2022-08-05|2633.11
#2022-08-08|2649.89
#2022-08-09|2675.76
#2022-08-10|2725.65
#2022-08-11|2751.99
#2022-08-12|2795.18
#2022-08-15|2788.46
#2022-08-16|2804.62
#2022-08-17|2810.34
#2022-08-18|2827.10
#2022-08-19|2796.50
#2022-08-22|2733.95
#2022-08-23|2720.59
#2022-08-24|2729.36
#2022-08-25|2763.26
#2022-08-26|2707.76
#2022-08-29|2687.75
#2022-08-30|2660.50
#2022-08-31|2639.09
#2022-09-01|2646.04
#2022-09-02|2638.75
#2022-09-05|2637.28
#2022-09-06|2637.13
#2022-09-07|2691.01
#2022-09-08|2717.72
#2022-09-09|2736.69
#2022-09-12|2762.22
#2022-09-13|2689.77
#2022-09-14|2684.60
#2022-09-15|2677.66
#2022-09-16|2651.33
#2022-09-19|2685.32
#2022-09-20|2644.23
#2022-09-21|2597.94
#2022-09-22|2565.46
#2022-09-23|2530.65
#2022-09-26|2481.05
#2022-09-27|2489.11
#2022-09-28|2526.02
#2022-09-29|2517.19
#2022-09-30|2495.23
#2022-10-03|2567.79
#2022-10-04|2661.54
#2022-10-05|2642.50
#2022-10-06|2617.47
#2022-10-07|2566.44
#2022-10-10|2581.28
#2022-10-11|2571.24
#2022-10-12|2554.47
#2022-10-13|2635.71
#2022-10-14|2582.16
#2022-10-17|2634.31
#2022-10-18|2665.06
#2022-10-19|2664.90
#2022-10-20|2602.43
#2022-10-21|2654.89
#2022-10-24|2699.14
#2022-10-25|2690.04
#2022-10-26|2695.39
#2022-10-27|2725.40
#2022-10-28|2818.61
#2022-10-31|2813.55
#2022-11-01|2816.79
#2022-11-02|2785.45
#2022-11-03|2764.06
#2022-11-04|2801.98
#2022-11-07|2822.06
#2022-11-08|2824.26
#2022-11-09|2779.07
#2022-11-10|2867.07
#2022-11-11|2839.96
#2022-11-14|2810.90
#2022-11-15|2819.29
#2022-11-16|2831.85
#2022-11-17|2839.19
#2022-11-18|2861.35
#2022-11-21|2869.54
#2022-11-22|2896.64
#2022-11-23|2903.26
#2022-11-24|2906.21
#2022-11-25|2926.94
#2022-11-28|2887.66
#2022-11-29|2899.24
#2022-11-30|2943.70
#2022-12-01|2936.46
#2022-12-02|2946.68
#2022-12-05|2899.66
#2022-12-06|2899.92
#2022-12-07|2885.13
#2022-12-08|2888.98
#2022-12-09|2869.47
#2022-12-12|2887.42
#2022-12-13|2889.68
#2022-12-14|2870.27
#2022-12-15|2833.48
#2022-12-16|2813.13
#2022-12-19|2802.05
#2022-12-20|2833.80
#2022-12-21|2882.14
#2022-12-22|2855.61
#2022-12-23|2876.65
#2022-12-26|2876.65
#2022-12-27|2885.82
#2022-12-28|2855.23
#2022-12-29|2888.40
#2022-12-30|2867.85
#2023-01-02|2867.85
#2023-01-03|2868.27
#2023-01-04|2906.76
#2023-01-05|2890.06
#2023-01-06|2957.63
#2023-01-09|2921.46
#2023-01-10|2937.15
#2023-01-11|2951.03
#2023-01-12|2958.52
#2023-01-13|2980.77
#2023-01-16|2981.18
#2023-01-17|2952.12
#2023-01-18|2910.16
#2023-01-19|2885.25
#2023-01-20|2919.37
#2023-01-23|2938.38
#2023-01-24|2961.65
#2023-01-25|2983.43
#2023-01-26|3005.15
#2023-01-27|2978.07
#2023-01-30|2975.43
#2023-01-31|3006.32
#2023-02-01|2985.51
#2023-02-02|2951.49
#2023-02-03|2943.52
#2023-02-06|2962.07
#2023-02-07|2998.55
#2023-02-08|2993.67
#2023-02-09|2971.19
#2023-02-10|2988.14
#2023-02-13|3017.85
#2023-02-14|2978.98
#2023-02-15|2997.34
#2023-02-16|2984.73
#2023-02-17|2990.68
#2023-02-20|2991.89
#2023-02-21|2948.30
#2023-02-22|2951.35
#2023-02-23|2940.80
#2023-02-24|2942.79
#2023-02-27|2942.24
#2023-02-28|2954.25
#2023-03-01|2948.53
#2023-03-02|2928.17
#2023-03-03|2948.66
#2023-03-06|2946.55
#2023-03-07|2905.03
#2023-03-08|2879.09
#2023-03-09|2814.37
#2023-03-10|2765.39
#2023-03-13|2687.04
#2023-03-14|2726.33
#2023-03-15|2631.73
#2023-03-16|2707.63
#2023-03-17|2616.94
#2023-03-20|2679.19
#2023-03-21|2729.04
#2023-03-22|2666.45
#2023-03-23|2645.19
#2023-03-24|2662.13
#2023-03-27|2688.42
#2023-03-28|2696.89
#2023-03-29|2735.86
#2023-03-30|2744.80
#2023-03-31|2765.66
#2023-04-03|2785.88
#2023-04-04|2766.08
#2023-04-05|2785.06
#2023-04-06|2798.44
#2023-04-07|2798.44
#2023-04-10|2803.33
#2023-04-11|2819.66
#2023-04-12|2826.75
#2023-04-13|2821.37
#2023-04-14|2801.77
#2023-04-17|2834.32
#2023-04-18|2854.73
#2023-04-19|2868.99
#2023-04-20|2871.00
#2023-04-21|2850.59
#2023-04-24|2846.07
#2023-04-25|2821.93
#2023-04-26|2804.65
#2023-04-27|2851.92
#2023-04-28|2874.96
#2023-05-01|2884.43
#2023-05-02|2833.69
#2023-05-03|2809.60
#2023-05-04|2778.28
#2023-05-05|2837.85
#2023-05-08|2861.31
#2023-05-09|2861.75
#2023-05-10|2848.14
#2023-05-11|2843.05
#2023-05-12|2831.75
#2023-05-15|2837.54
#2023-05-16|2811.36
#2023-05-17|2832.69
#2023-05-18|2853.67
#2023-05-19|2852.38
#2023-05-22|2843.16
#2023-05-23|2808.72
#2023-05-24|2761.67
#2023-05-25|2750.67
#2023-05-26|2749.82
#2023-05-29|2752.76
#2023-05-30|2756.73
#2023-05-31|2711.49
#2023-06-01|2735.08
#2023-06-02|2797.20
#2023-06-05|2784.53
#2023-06-06|2805.69
#2023-06-07|2827.42
#2023-06-08|2816.29
#2023-06-09|2823.05
#2023-06-12|2819.50
#2023-06-13|2839.24
#2023-06-14|2810.49
#2023-06-15|2843.15
#2023-06-16|2855.77
#2023-06-19|2854.49
#2023-06-20|2828.77
#2023-06-21|2835.82
#2023-06-22|2837.07
#2023-06-23|2818.50
#2023-06-26|2823.87
#2023-06-27|2845.54
#2023-06-28|2827.97
#2023-06-29|2866.52
#2023-06-30|2894.27
#2023-07-03|2889.06
#2023-07-04|2889.52
#2023-07-05|2875.23
#2023-07-06|2866.61
#2023-07-07|2876.99
#2023-07-10|2867.60
#2023-07-11|2900.00
#2023-07-12|2895.22
#2023-07-13|2870.77
#2023-07-14|2855.90
#2023-07-17|2900.86
#2023-07-18|2907.60
#2023-07-19|2910.04
#2023-07-20|2964.47
#2023-07-21|2970.48
#2023-07-24|2982.03
#2023-07-25|2968.30
#2023-07-26|2998.40
#2023-07-27|2986.21
#2023-07-28|2964.56
#2023-07-31|2962.48
#2023-08-01|2964.13
#2023-08-02|2972.13
#2023-08-03|2978.74
#2023-08-04|2968.76
#2023-08-07|2998.64
#2023-08-08|2965.10
#2023-08-09|2963.26
#2023-08-10|2965.59
#2023-08-11|2978.25
#2023-08-14|2969.99
#2023-08-15|2932.05
#2023-08-16|2959.90
#2023-08-17|2930.87
#2023-08-18|2923.10
#2023-08-21|2910.88
#2023-08-22|2890.39
#2023-08-23|2915.01
#2023-08-24|2926.61
#2023-08-25|2933.02
#2023-08-28|2935.84
#2023-08-29|2958.57
#2023-08-30|2970.33
#2023-08-31|2962.95
#2023-09-01|2990.12
#2023-09-04|2989.57
#2023-09-05|2948.31
#2023-09-06|2956.55
#2023-09-07|2971.33
#2023-09-08|2966.23
#2023-09-11|2986.83
#2023-09-12|3012.02
#2023-09-13|3011.65
#2023-09-14|3048.46
#2023-09-15|3036.91
#2023-09-18|3060.24
#2023-09-19|3079.54
#2023-09-20|3078.21
#2023-09-21|3042.06
#2023-09-22|3047.21
#2023-09-25|3047.21
#2023-09-26|3014.04
#2023-09-27|3001.36
#2023-09-28|3010.95
#2023-09-29|2973.93
#2023-10-02|2943.77
#2023-10-03|2915.29
#2023-10-04|2950.26
#2023-10-05|2973.27
#2023-10-06|2990.39
#2023-10-09|3002.76
#2023-10-10|2996.04
#2023-10-11|3021.23
#2023-10-12|3000.28
#2023-10-13|3029.91
#2023-10-16|3072.84
#2023-10-17|3093.24
#2023-10-18|3063.69
#2023-10-19|3018.38
#2023-10-20|2962.95
#2023-10-23|2940.19
#2023-10-24|2977.38
#2023-10-25|2987.07
#2023-10-26|2980.61
#2023-10-27|2924.22
#2023-10-30|2974.72
#2023-10-31|3000.39
#2023-11-01|3034.59
#2023-11-02|3053.91
#2023-11-03|3074.75
#2023-11-06|3071.22
#2023-11-07|3060.69
#2023-11-08|3058.99
#2023-11-09|3071.36
#2023-11-10|3097.29
#2023-11-13|3102.46
#2023-11-14|3118.96
#2023-11-15|3096.86
#2023-11-16|3120.59
#2023-11-17|3124.49
#2023-11-20|3135.65
#2023-11-21|3153.07
#2023-11-22|3168.96
#2023-11-23|3171.87
#2023-11-24|3192.27
#2023-11-27|3194.18
#2023-11-28|3159.43
#2023-11-29|3149.87
#2023-11-30|3195.47
#2023-12-01|3191.16
#2023-12-04|3200.44
#2023-12-05|3187.43
#2023-12-06|3162.14
#2023-12-07|3159.75
#2023-12-08|3171.91
#2023-12-11|3209.53
#2023-12-12|3235.31
#2023-12-13|3236.28
#2023-12-14|3160.74
#2023-12-15|3128.79
#2023-12-18|3149.76
#2023-12-19|3168.53
#2023-12-20|3115.19
#2023-12-21|3127.95
#2023-12-22|3142.89
#2023-12-25|3142.89
#2023-12-26|3147.07
#2023-12-27|3155.47
#2023-12-28|3168.39
#2023-12-29|3175.97
#2024-01-01|3175.97
#2024-01-02|3191.37
#2024-01-03|3187.42
#2024-01-04|3199.95
#2024-01-05|3212.44
#2024-01-08|3224.61
#2024-01-09|3202.21
#2024-01-10|3218.81
#2024-01-11|3228.96
#2024-01-12|3240.07
#2024-01-15|3238.36
#2024-01-16|3232.47
#2024-01-17|3230.02
#2024-01-18|3252.60
#2024-01-19|3301.66
#2024-01-22|3319.33
#2024-01-23|3318.05
#2024-01-24|3342.48
#2024-01-25|3334.37
#2024-01-26|3344.72
#2024-01-29|3335.80
#2024-01-30|3361.67
#2024-01-31|3347.88
#2024-02-01|3311.37
#2024-02-02|3323.37
#2024-02-05|3320.53
#2024-02-06|3328.40
#2024-02-07|3356.82
#2024-02-08|3343.31
#2024-02-09|3362.97
#2024-02-12|3373.33
#2024-02-13|3355.60
#2024-02-14|3396.64
#2024-02-15|3456.72
#2024-02-16|3445.18
#2024-02-19|3444.79
#2024-02-20|3440.38
#2024-02-21|3433.55
#2024-02-22|3473.47
#2024-02-23|3483.47
#2024-02-26|3476.42
#2024-02-27|3480.90
#2024-02-28|3491.27
#2024-02-29|3477.92
#2024-03-01|3464.62
#2024-03-04|3464.46
#2024-03-05|3475.93
#2024-03-06|3516.50
#2024-03-07|3517.40
#2024-03-08|3515.61
#2024-03-11|3535.93
#2024-03-12|3555.44
#2024-03-13|3569.65
#2024-03-14|3559.65
#2024-03-15|3571.39
#2024-03-18|3571.22
#2024-03-19|3580.59
#2024-03-20|3601.33
#2024-03-21|3596.91
#2024-03-22|3573.35
#2024-03-25|3587.92
#2024-03-26|3591.96
#2024-03-27|3628.65
#2024-03-28|3643.23
#2024-03-29|3643.23
#2024-04-01|3621.00
#2024-04-02|3601.91
#2024-04-03|3604.68
#2024-04-04|3566.59
#2024-04-05|3598.11
#2024-04-08|3597.81
#2024-04-09|3541.33
#2024-04-10|3517.92
#2024-04-11|3448.83
#2024-04-12|3437.55
#2024-04-15|3420.38
#2024-04-16|3423.08
#2024-04-17|3402.70
#2024-04-18|3443.60
#2024-04-19|3496.98
#2024-04-22|3512.01
#2024-04-23|3521.33
#2024-04-24|3503.71
#2024-04-25|3486.67
#2024-04-26|3442.43
#2024-04-29|3459.78
#2024-04-30|3451.85
#2024-05-01|3488.96
#2024-05-02|3491.16
#2024-05-03|3498.85
#2024-05-06|3559.46
#2024-05-07|3571.54
#2024-05-08|3577.17
#2024-05-09|3602.38
#2024-05-10|3614.42
#2024-05-13|3586.25
#2024-05-14|3595.90
#2024-05-15|3585.45
#2024-05-16|3623.64
#2024-05-17|3661.17
#2024-05-20|3619.47
#2024-05-21|3625.50
#2024-05-22|3623.09
#2024-05-23|3568.08
#2024-05-24|3592.02
#2024-05-27|3595.20
#2024-05-28|3559.09
#2024-05-29|3526.24
#2024-05-30|3565.07
#2024-05-31|3616.30
#2024-06-03|3586.30
#2024-06-04|3576.06
#2024-06-05|3570.30
#2024-06-06|3565.51
#2024-06-07|3578.43
#2024-06-10|3574.26
#2024-06-11|3537.35
#2024-06-12|3533.74
#2024-06-13|3516.99
#2024-06-14|3492.59
#2024-06-17|3535.98
#2024-06-18|3559.31
#2024-06-19|3558.25
#2024-06-20|3586.65
#2024-06-21|3578.80
#2024-06-24|3610.81
#2024-06-25|3576.76
#2024-06-26|3541.85
#2024-06-27|3572.18
#2024-06-28|3550.68
#2024-07-01|3549.40
#2024-07-02|3564.60
#2024-07-03|3558.14
#2024-07-04|3558.84
#2024-07-05|3540.01
#2024-07-08|3557.31
#2024-07-09|3552.48
#2024-07-10|3590.39
#2024-07-11|3627.22
#2024-07-12|3649.39
#2024-07-15|3680.05
#2024-07-16|3688.02
#2024-07-17|3733.77
#2024-07-18|3726.88
#2024-07-19|3651.54
#2024-07-22|3673.49
#2024-07-23|3685.95
#2024-07-24|3660.86
#2024-07-25|3655.19
#2024-07-26|3740.64
#2024-07-29|3734.95
#2024-07-30|3794.83
#2024-07-31|3789.41
#2024-08-01|3762.77
#2024-08-02|3712.11
#2024-08-05|3624.58
#2024-08-06|3636.19
#2024-08-07|3638.29
#2024-08-08|3681.59
#2024-08-09|3707.32
#2024-08-12|3691.57
#2024-08-13|3709.98
#2024-08-14|3779.24
#2024-08-15|3801.82
#2024-08-16|3821.99
#2024-08-19|3843.14
#2024-08-20|3832.50
#2024-08-21|3845.44
#2024-08-22|3868.56
#2024-08-23|3896.74
#2024-08-26|3906.14
#2024-08-27|3926.83
#2024-08-28|3946.80
#2024-08-29|3976.17
#2024-08-30|4000.84
#2024-09-02|4000.19
#2024-09-03|3996.58
#2024-09-04|4020.07
#2024-09-05|3977.77
#2024-09-06|3941.22
#2024-09-09|3981.67
#2024-09-10|3966.08
#2024-09-11|3929.12
#2024-09-12|3964.01
#2024-09-13|3994.80
#2024-09-16|4031.05
#2024-09-17|4026.06
#2024-09-18|4019.94
#2024-09-19|4019.36
#2024-09-20|4017.90
#2024-09-23|4040.53
#2024-09-24|4021.55
#2024-09-25|4023.74
#2024-09-26|4024.14
#2024-09-27|4026.52
#2024-09-30|4034.45
#2024-10-01|4044.31
#2024-10-02|4048.22
#2024-10-03|4025.47
#2024-10-04|4087.32
#2024-10-07|3966.99
#2024-10-08|4009.34
#2024-10-09|4043.54
#2024-10-10|4038.96
#2024-10-11|4079.80
#2024-10-14|4097.86
#2024-10-15|4091.34
#2024-10-16|4120.47
#2024-10-17|4156.52
#2024-10-18|4142.69
#2024-10-21|4106.44
#2024-10-22|4086.56
#2024-10-23|4081.07
#2024-10-24|4080.41
#2024-10-25|4027.29
#2024-10-28|4052.50
#2024-10-29|4033.30
#2024-10-30|4040.12
#2024-10-31|3970.55
#2024-11-01|3963.95
#2024-11-04|3957.19
#2024-11-05|3993.77
#2024-11-06|4133.93
#2024-11-07|4104.57
#2024-11-08|4144.65
#2024-11-11|4160.46
#2024-11-12|4175.05
#2024-11-13|4175.37
#2024-11-14|4156.48
#2024-11-15|4168.51
#2024-11-18|4182.64
#2024-11-19|4153.01
#2024-11-20|4164.23
#2024-11-21|4229.97
#2024-11-22|4261.04
#2024-11-25|4278.53
#2024-11-26|4304.57
#2024-11-27|4318.00
#2024-11-28|4319.21
#2024-11-29|4317.25
#2024-12-02|4280.82
#2024-12-03|4247.89
#2024-12-04|4237.98
#2024-12-05|4244.61
#2024-12-06|4205.04
#2024-12-09|4116.90
#2024-12-10|4054.49
#2024-12-11|4051.81
#2024-12-12|4038.71
#2024-12-13|4060.14
#2024-12-16|4049.04
#2024-12-17|4008.05
#2024-12-18|3911.49
#2024-12-19|3928.34
#2024-12-20|3971.44
#2024-12-23|3980.88
#2024-12-24|4011.39
#2024-12-25|4011.39
#2024-12-26|4021.31
#2024-12-27|3999.02
#2024-12-30|3974.42
#2024-12-31|3984.97
#2025-01-01|3984.97
#2025-01-02|3959.21
#2025-01-03|3973.86
#2025-01-06|3934.02
#2025-01-07|3948.57
#2025-01-08|3959.88
#2025-01-09|3958.49
#2025-01-10|3860.67
#2025-01-13|3883.78
#2025-01-14|3946.47
#2025-01-15|3989.90
#2025-01-16|4039.47
#2025-01-17|4026.62
#2025-01-20|4028.30
#2025-01-21|4034.56
#2025-01-22|4011.04
#2025-01-23|3997.13
#2025-01-24|4007.14
#2025-01-27|4092.95
#2025-01-28|4060.25
#2025-01-29|4059.61
#2025-01-30|4084.74
#2025-01-31|4044.64
#2025-02-03|4045.14
#2025-02-04|4056.65
#2025-02-05|4090.28
#2025-02-06|4115.38
#2025-02-07|4111.45
#2025-02-10|4083.80
#2025-02-11|4090.14
#2025-02-12|4083.63
#2025-02-13|4121.21
#2025-02-14|4091.27
#2025-02-17|4090.47
#2025-02-18|4119.29
#2025-02-19|4128.97
#2025-02-20|4119.94
#2025-02-21|4080.05
#2025-02-24|4138.25
#2025-02-25|4190.01
#2025-02-26|4163.15
#2025-02-27|4228.36
#2025-02-28|4295.57
#2025-03-03|4312.66
#2025-03-04|4228.11
#2025-03-05|4262.41
#2025-03-06|4236.88
#2025-03-07|4228.05
#2025-03-10|4183.16
#2025-03-11|4171.10
#2025-03-12|4149.83
#2025-03-13|4152.33
#2025-03-14|4232.74
#2025-03-17|4289.66
#2025-03-18|4246.62
#2025-03-19|4244.91
#2025-03-20|4256.18
#2025-03-21|4229.80
#2025-03-24|4290.74
#2025-03-25|4302.40
#2025-03-26|4315.01
#2025-03-27|4338.61
#2025-03-28|4311.02
#2025-03-31|4359.87
#2025-04-01|4378.74
#2025-04-02|4388.35
#2025-04-03|4326.68
#2025-04-04|4009.73
#2025-04-07|3917.39
#2025-04-08|3919.88
#2025-04-09|4114.85
#2025-04-10|4063.09
#2025-04-11|4117.01
#2025-04-14|4187.66
#2025-04-15|4161.93
#2025-04-16|4140.03
#2025-04-17|4111.10
#2025-04-18|4111.10
#2025-04-21|4008.74
#2025-04-22|4138.50
#2025-04-23|4150.19
#2025-04-24|4161.13
#2025-04-25|4105.26
#2025-04-28|4142.82
#2025-04-29|4174.64
#2025-04-30|4193.33
#2025-05-01|4152.46
#2025-05-02|4246.45
#2025-05-05|4239.77
#2025-05-06|4250.16
#2025-05-07|4272.15
#2025-05-08|4262.61
#2025-05-09|4257.85
#2025-05-12|4261.23
#2025-05-13|4249.11
#2025-05-14|4206.13
#2025-05-15|4279.96
#2025-05-16|4327.99
#2025-05-19|4342.15
#2025-05-20|4318.72
#2025-05-21|4255.61
#2025-05-22|4227.53
#2025-05-23|4236.26
#2025-05-26|4241.46
#2025-05-27|4305.57
#2025-05-28|4267.08
#2025-05-29|4301.06
#2025-05-30|4345.54
#2025-06-02|4373.23
#2025-06-03|4362.37
#2025-06-04|4311.38
#2025-06-05|4294.78
#2025-06-06|4326.31
#2025-06-09|4241.71
#2025-06-10|4194.56
#2025-06-11|4178.99
#2025-06-12|4239.49
#2025-06-13|4201.79
#2025-06-16|4216.36
#2025-06-17|4188.41
#2025-06-18|4176.46
#2025-06-19|4174.64
#2025-06-20|4201.92
#2025-06-23|4260.03
#2025-06-24|4260.31
#2025-06-25|4185.84
#2025-06-26|4225.70
#2025-06-27|4239.26
#2025-06-30|4278.28
#2025-07-01|4273.84
#2025-07-02|4177.24
#2025-07-03|4226.09
#2025-07-04|4225.79
#2025-07-07|4172.44
#2025-07-08|4161.65
#2025-07-09|4148.68
#2025-07-10|4146.56
#2025-07-11|4112.35
#2025-07-14|4150.56
#2025-07-15|4075.47
#2025-07-16|4104.49
#2025-07-17|4120.24
#2025-07-18|4129.67
#2025-07-21|4092.28
#2025-07-22|4142.38
#2025-07-23|4136.68
#2025-07-24|4113.01
#2025-07-25|4150.26
#2025-07-28|4091.48
#2025-07-29|4068.04
#2025-07-30|4019.10
#2025-07-31|4036.43
#2025-08-01|3997.01
#2025-08-04|4030.45
#2025-08-05|4051.67
#2025-08-06|4098.28
#2025-08-07|4058.95
#2025-08-08|4071.11
#2025-08-11|4068.57
#2025-08-12|4079.77
#2025-08-13|4147.53
#2025-08-14|4144.35
#2025-08-15|4117.39
#2025-08-18|4117.50
#2025-08-19|4161.39
#2025-08-20|4193.25
#2025-08-21|4187.93
#2025-08-22|4208.15
#2025-08-25|4153.97
#2025-08-26|4149.18
#2025-08-27|4153.62
#2025-08-28|4152.64
#2025-08-29|4164.58
#2025-09-01|4163.68
#2025-09-02|4152.07
#2025-09-03|4172.06
#2025-09-04|4196.62
#2025-09-05|4142.18
#2025-09-08|4144.49
#2025-09-09|4131.26
#2025-09-10|4119.87
#2025-09-11|4194.64
#2025-09-12|4179.06
#2025-09-15|4124.04
#2025-09-16|4076.79
#2025-09-17|4092.14
#2025-09-18|4114.18
#2025-09-19|4125.18
#2025-09-22|4118.80
#2025-09-23|4120.19
#2025-09-24|4131.64
#2025-09-25|4115.06
#2025-09-26|4153.14
#2025-09-29|4152.28
#2025-09-30|4187.77
#2025-10-01|4166.94
#2025-10-02|4167.05
#2025-10-03|4213.57
#2025-10-06|4209.48
#2025-10-07|4232.47
#2025-10-08|4229.06
#2025-10-09|4187.83
#2025-10-10|4153.90
#2025-10-13|4146.13
#2025-10-14|4208.28
#2025-10-15|4114.54
#2025-10-16|3969.13
#2025-10-17|3989.00
#2025-10-20|3990.24
#2025-10-21|4007.12
#2025-10-22|4024.99
#2025-10-23|4033.84
#2025-10-24|4024.69
#2025-10-27|4029.07
#2025-10-28|3960.73
#2025-10-29|3929.99
#2025-10-30|3943.41
#2025-10-31|3938.53
#2025-11-03|3916.70
#2025-11-04|3989.63
#2025-11-05|3983.54
#2025-11-06|3971.99
#2025-11-07|4034.30
#2025-11-10|4045.54
#2025-11-11|4073.58
#2025-11-12|4118.12
#2025-11-13|4122.50
#2025-11-14|4120.96
#2025-11-17|4085.39
#2025-11-18|4089.29
#2025-11-19|4054.04
#2025-11-20|4069.00
#2025-11-21|4113.08
#2025-11-24|4104.39
#2025-11-25|4146.27
#2025-11-26|4150.70
#2025-11-27|4150.64
#2025-11-28|4152.05
#2025-12-01|4122.38
#2025-12-02|4101.57
#2025-12-03|4098.49
#2025-12-04|4099.01
#2025-12-05|4070.50
#2025-12-08|4064.10
#2025-12-09|4088.37
#2025-12-10|4102.74
#2025-12-11|4193.43
#2025-12-12|4229.60
#2025-12-15|4269.80
#2025-12-16|4240.02
#2025-12-17|4236.22
#2025-12-18|4243.56
#2025-12-19|4238.46
#2025-12-22|4266.78
#2025-12-23|4272.52
#2025-12-24|4280.29
#2025-12-25|4280.29
#2025-12-26|4268.68
#2025-12-29|4278.34
#2025-12-30|4277.34
#2025-12-31|4245.03
#2026-01-01|4245.03
#2026-01-02|4186.51
#2026-01-05|4239.66
#2026-01-06|4211.73
#2026-01-07|4171.51
#2026-01-08|4219.85
#2026-01-09|4200.36
#2026-01-12|4185.50
#2026-01-13|4085.23
#2026-01-14|4114.46
#2026-01-15|4106.89
#2026-01-16|4072.35
#2026-01-19|4070.32
#2026-01-20|4052.30
#2026-01-21|4058.78
#2026-01-22|4062.15
#2026-01-23|4049.15
#2026-01-26|4085.33
#2026-01-27|4041.69
#2026-01-28|4055.46
#2026-01-29|4096.14
#2026-01-30|4112.85
#2026-02-02|4113.36
#2026-02-03|4107.63
#2026-02-04|4168.10
#2026-02-05|4181.48
#2026-02-06|4180.23
#2026-02-09|4078.15
#2026-02-10|4109.47
#2026-02-11|4107.92
#2026-02-12|4108.93
#2026-02-13|4096.84
#2026-02-16|4097.14
#2026-02-17|4144.40
#2026-02-18|4121.50
#2026-02-19|4092.71
#2026-02-20|4119.43
#2026-02-23|4072.94
#2026-02-24|4093.15
#2026-02-25|4102.71
#2026-02-26|4157.40
#2026-02-27|4155.89
#2026-03-02|4167.89
#2026-03-03|4127.00
#2026-03-04|4127.25
#2026-03-05|4102.85
#2026-03-06|4064.81
#2026-03-09|4011.23
#2026-03-10|4001.25
#2026-03-11|3961.26
#2026-03-12|3956.52
#2026-03-13|3959.29
#2026-03-16|3994.04
#2026-03-17|4000.77
#2026-03-18|3952.30
#2026-03-19|3911.69
#2026-03-20|3927.12
#2026-03-23|3958.81
#2026-03-24|3954.15
#2026-03-25|3943.73
#2026-03-26|3945.65
#2026-03-27|3865.77
#2026-03-30|3925.68
#2026-03-31|3953.79
#2026-04-01|3939.64
#2026-04-02|3967.98
#2026-04-03|3967.98
#2026-04-06|3986.41
#2026-04-07|3984.29
#2026-04-08|4060.10
#2026-04-09|4070.05
#2026-04-10|4003.85