Table Data - Nasdaq North America Insurance TR Index
| Title | Nasdaq North America Insurance TR Index |
|---|---|
| Series ID | NASDAQNQNA3030T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:48 PM CST |
| Notes | For more information about this series, see: NQNA3030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 791.05 |
| 2001-04-02 | 797.91 |
| 2001-04-03 | 776.47 |
| 2001-04-04 | 768.70 |
| 2001-04-05 | 784.59 |
| 2001-04-06 | 767.41 |
| 2001-04-09 | 764.99 |
| 2001-04-10 | 769.28 |
| 2001-04-11 | 767.70 |
| 2001-04-12 | 769.22 |
| 2001-04-13 | . |
| 2001-04-16 | 771.18 |
| 2001-04-17 | 783.12 |
| 2001-04-18 | 793.80 |
| 2001-04-19 | 805.85 |
| 2001-04-20 | 789.15 |
| 2001-04-23 | 784.20 |
| 2001-04-24 | 771.19 |
| 2001-04-25 | 781.63 |
| 2001-04-26 | 792.04 |
| 2001-04-27 | 802.46 |
| 2001-04-30 | 805.92 |
| 2001-05-01 | 812.70 |
| 2001-05-02 | 807.74 |
| 2001-05-03 | 807.05 |
| 2001-05-04 | 818.71 |
| 2001-05-07 | 818.32 |
| 2001-05-08 | 821.89 |
| 2001-05-09 | 821.84 |
| 2001-05-10 | 819.17 |
| 2001-05-11 | 816.51 |
| 2001-05-14 | 816.18 |
| 2001-05-15 | 822.17 |
| 2001-05-16 | 836.02 |
| 2001-05-17 | 833.08 |
| 2001-05-18 | 835.30 |
| 2001-05-21 | 845.47 |
| 2001-05-22 | 840.95 |
| 2001-05-23 | 835.42 |
| 2001-05-24 | 840.29 |
| 2001-05-25 | 837.66 |
| 2001-05-28 | . |
| 2001-05-29 | 842.23 |
| 2001-05-30 | 840.09 |
| 2001-05-31 | 839.31 |
| 2001-06-01 | 832.18 |
| 2001-06-04 | 838.55 |
| 2001-06-05 | 845.34 |
| 2001-06-06 | 842.44 |
| 2001-06-07 | 842.36 |
| 2001-06-08 | 840.10 |
| 2001-06-11 | 840.25 |
| 2001-06-12 | 843.59 |
| 2001-06-13 | 844.12 |
| 2001-06-14 | 838.28 |
| 2001-06-15 | 836.84 |
| 2001-06-18 | 840.05 |
| 2001-06-19 | 843.43 |
| 2001-06-20 | 846.32 |
| 2001-06-21 | 857.27 |
| 2001-06-22 | 852.68 |
| 2001-06-25 | 846.88 |
| 2001-06-26 | 850.01 |
| 2001-06-27 | 854.50 |
| 2001-06-28 | 860.82 |
| 2001-06-29 | 857.69 |
| 2001-07-02 | 863.24 |
| 2001-07-03 | 865.18 |
| 2001-07-04 | . |
| 2001-07-05 | 855.69 |
| 2001-07-06 | 847.92 |
| 2001-07-09 | 852.08 |
| 2001-07-10 | 843.61 |
| 2001-07-11 | 839.01 |
| 2001-07-12 | 843.57 |
| 2001-07-13 | 845.98 |
| 2001-07-16 | 845.90 |
| 2001-07-17 | 844.40 |
| 2001-07-18 | 843.73 |
| 2001-07-19 | 830.42 |
| 2001-07-20 | 818.97 |
| 2001-07-23 | 812.93 |
| 2001-07-24 | 812.42 |
| 2001-07-25 | 814.40 |
| 2001-07-26 | 817.98 |
| 2001-07-27 | 816.42 |
| 2001-07-30 | 819.91 |
| 2001-07-31 | 831.69 |
| 2001-08-01 | 831.16 |
| 2001-08-02 | 820.71 |
| 2001-08-03 | 817.69 |
| 2001-08-06 | 816.02 |
| 2001-08-07 | 821.24 |
| 2001-08-08 | 818.20 |
| 2001-08-09 | 819.79 |
| 2001-08-10 | 819.46 |
| 2001-08-13 | 819.56 |
| 2001-08-14 | 818.09 |
| 2001-08-15 | 820.70 |
| 2001-08-16 | 821.28 |
| 2001-08-17 | 811.34 |
| 2001-08-20 | 812.16 |
| 2001-08-21 | 809.69 |
| 2001-08-22 | 808.16 |
| 2001-08-23 | 810.22 |
| 2001-08-24 | 811.60 |
| 2001-08-27 | 805.42 |
| 2001-08-28 | 803.70 |
| 2001-08-29 | 804.32 |
| 2001-08-30 | 803.71 |
| 2001-08-31 | 800.90 |
| 2001-09-03 | . |
| 2001-09-04 | 794.52 |
| 2001-09-05 | 786.36 |
| 2001-09-06 | 785.89 |
| 2001-09-07 | 768.86 |
| 2001-09-10 | 775.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 733.50 |
| 2001-09-18 | 725.29 |
| 2001-09-19 | 712.69 |
| 2001-09-20 | 700.72 |
| 2001-09-21 | 688.46 |
| 2001-09-24 | 723.58 |
| 2001-09-25 | 741.46 |
| 2001-09-26 | 757.18 |
| 2001-09-27 | 773.23 |
| 2001-09-28 | 793.70 |
| 2001-10-01 | 783.63 |
| 2001-10-02 | 796.10 |
| 2001-10-03 | 823.73 |
| 2001-10-04 | 817.62 |
| 2001-10-05 | 809.26 |
| 2001-10-08 | 796.00 |
| 2001-10-09 | 803.38 |
| 2001-10-10 | 817.13 |
| 2001-10-11 | 829.39 |
| 2001-10-12 | 823.66 |
| 2001-10-15 | 831.02 |
| 2001-10-16 | 837.87 |
| 2001-10-17 | 828.76 |
| 2001-10-18 | 814.73 |
| 2001-10-19 | 805.30 |
| 2001-10-22 | 828.20 |
| 2001-10-23 | 818.72 |
| 2001-10-24 | 818.08 |
| 2001-10-25 | 817.75 |
| 2001-10-26 | 819.95 |
| 2001-10-29 | 804.72 |
| 2001-10-30 | 798.56 |
| 2001-10-31 | 784.51 |
| 2001-11-01 | 801.36 |
| 2001-11-02 | 811.37 |
| 2001-11-05 | 819.47 |
| 2001-11-06 | 826.80 |
| 2001-11-07 | 814.31 |
| 2001-11-08 | 810.41 |
| 2001-11-09 | 796.38 |
| 2001-11-12 | 794.62 |
| 2001-11-13 | 803.84 |
| 2001-11-14 | 805.92 |
| 2001-11-15 | 808.25 |
| 2001-11-16 | 806.89 |
| 2001-11-19 | 812.17 |
| 2001-11-20 | 811.40 |
| 2001-11-21 | 807.16 |
| 2001-11-22 | . |
| 2001-11-23 | 815.33 |
| 2001-11-26 | 815.48 |
| 2001-11-27 | 822.70 |
| 2001-11-28 | 821.06 |
| 2001-11-29 | 831.92 |
| 2001-11-30 | 827.43 |
| 2001-12-03 | 821.58 |
| 2001-12-04 | 824.16 |
| 2001-12-05 | 828.16 |
| 2001-12-06 | 823.68 |
| 2001-12-07 | 822.94 |
| 2001-12-10 | 807.04 |
| 2001-12-11 | 807.22 |
| 2001-12-12 | 809.31 |
| 2001-12-13 | 799.98 |
| 2001-12-14 | 807.84 |
| 2001-12-17 | 814.28 |
| 2001-12-18 | 817.63 |
| 2001-12-19 | 821.26 |
| 2001-12-20 | 819.81 |
| 2001-12-21 | 814.59 |
| 2001-12-24 | 812.72 |
| 2001-12-25 | . |
| 2001-12-26 | 815.45 |
| 2001-12-27 | 822.87 |
| 2001-12-28 | 828.65 |
| 2001-12-31 | 829.16 |
| 2002-01-01 | . |
| 2002-01-02 | 821.17 |
| 2002-01-03 | 818.38 |
| 2002-01-04 | 816.60 |
| 2002-01-07 | 809.02 |
| 2002-01-08 | 803.73 |
| 2002-01-09 | 812.09 |
| 2002-01-10 | 814.00 |
| 2002-01-11 | 815.77 |
| 2002-01-14 | 810.13 |
| 2002-01-15 | 821.23 |
| 2002-01-16 | 817.59 |
| 2002-01-17 | 819.82 |
| 2002-01-18 | 818.27 |
| 2002-01-21 | . |
| 2002-01-22 | 815.22 |
| 2002-01-23 | 808.25 |
| 2002-01-24 | 812.77 |
| 2002-01-25 | 820.17 |
| 2002-01-28 | 812.00 |
| 2002-01-29 | 792.08 |
| 2002-01-30 | 790.83 |
| 2002-01-31 | 808.49 |
| 2002-02-01 | 805.78 |
| 2002-02-04 | 791.25 |
| 2002-02-05 | 788.09 |
| 2002-02-06 | 788.73 |
| 2002-02-07 | 792.80 |
| 2002-02-08 | 810.80 |
| 2002-02-11 | 815.66 |
| 2002-02-12 | 814.18 |
| 2002-02-13 | 838.14 |
| 2002-02-14 | 840.19 |
| 2002-02-15 | 825.83 |
| 2002-02-18 | . |
| 2002-02-19 | 813.87 |
| 2002-02-20 | 821.76 |
| 2002-02-21 | 807.09 |
| 2002-02-22 | 804.69 |
| 2002-02-25 | 814.86 |
| 2002-02-26 | 821.67 |
| 2002-02-27 | 829.37 |
| 2002-02-28 | 828.19 |
| 2002-03-01 | 831.25 |
| 2002-03-04 | 843.76 |
| 2002-03-05 | 845.45 |
| 2002-03-06 | 846.47 |
| 2002-03-07 | 834.47 |
| 2002-03-08 | 835.03 |
| 2002-03-11 | 829.51 |
| 2002-03-12 | 831.11 |
| 2002-03-13 | 830.37 |
| 2002-03-14 | 837.90 |
| 2002-03-15 | 844.93 |
| 2002-03-18 | 838.84 |
| 2002-03-19 | 838.89 |
| 2002-03-20 | 829.39 |
| 2002-03-21 | 829.01 |
| 2002-03-22 | 826.62 |
| 2002-03-25 | 812.98 |
| 2002-03-26 | 819.14 |
| 2002-03-27 | 827.61 |
| 2002-03-28 | 830.47 |
| 2002-03-29 | . |
| 2002-04-01 | 823.89 |
| 2002-04-02 | 833.28 |
| 2002-04-03 | 830.09 |
| 2002-04-04 | 837.96 |
| 2002-04-05 | 845.51 |
| 2002-04-08 | 847.64 |
| 2002-04-09 | 857.80 |
| 2002-04-10 | 860.33 |
| 2002-04-11 | 848.35 |
| 2002-04-12 | 855.35 |
| 2002-04-15 | 843.17 |
| 2002-04-16 | 850.32 |
| 2002-04-17 | 856.46 |
| 2002-04-18 | 849.45 |
| 2002-04-19 | 847.85 |
| 2002-04-22 | 843.51 |
| 2002-04-23 | 833.45 |
| 2002-04-24 | 833.01 |
| 2002-04-25 | 827.85 |
| 2002-04-26 | 825.37 |
| 2002-04-29 | 824.05 |
| 2002-04-30 | 839.15 |
| 2002-05-01 | 843.84 |
| 2002-05-02 | 844.98 |
| 2002-05-03 | 841.27 |
| 2002-05-06 | 833.98 |
| 2002-05-07 | 822.65 |
| 2002-05-08 | 835.58 |
| 2002-05-09 | 830.10 |
| 2002-05-10 | 824.57 |
| 2002-05-13 | 833.43 |
| 2002-05-14 | 834.97 |
| 2002-05-15 | 826.71 |
| 2002-05-16 | 836.20 |
| 2002-05-17 | 841.44 |
| 2002-05-20 | 828.19 |
| 2002-05-21 | 821.67 |
| 2002-05-22 | 821.92 |
| 2002-05-23 | 829.33 |
| 2002-05-24 | 829.31 |
| 2002-05-27 | . |
| 2002-05-28 | 825.11 |
| 2002-05-29 | 825.61 |
| 2002-05-30 | 823.19 |
| 2002-05-31 | 825.44 |
| 2002-06-03 | 809.96 |
| 2002-06-04 | 806.48 |
| 2002-06-05 | 811.73 |
| 2002-06-06 | 804.89 |
| 2002-06-07 | 808.38 |
| 2002-06-10 | 809.54 |
| 2002-06-11 | 790.85 |
| 2002-06-12 | 795.75 |
| 2002-06-13 | 782.69 |
| 2002-06-14 | 787.10 |
| 2002-06-17 | 814.90 |
| 2002-06-18 | 817.30 |
| 2002-06-19 | 810.76 |
| 2002-06-20 | 807.79 |
| 2002-06-21 | 803.51 |
| 2002-06-24 | 801.33 |
| 2002-06-25 | 792.44 |
| 2002-06-26 | 784.23 |
| 2002-06-27 | 788.22 |
| 2002-06-28 | 795.79 |
| 2002-07-01 | 787.40 |
| 2002-07-02 | 767.82 |
| 2002-07-03 | 763.97 |
| 2002-07-04 | . |
| 2002-07-05 | 783.60 |
| 2002-07-08 | 782.97 |
| 2002-07-09 | 768.15 |
| 2002-07-10 | 741.49 |
| 2002-07-11 | 744.20 |
| 2002-07-12 | 741.39 |
| 2002-07-15 | 736.07 |
| 2002-07-16 | 723.09 |
| 2002-07-17 | 715.44 |
| 2002-07-18 | 690.33 |
| 2002-07-19 | 688.80 |
| 2002-07-22 | 669.43 |
| 2002-07-23 | 640.52 |
| 2002-07-24 | 668.96 |
| 2002-07-25 | 667.46 |
| 2002-07-26 | 691.87 |
| 2002-07-29 | 738.45 |
| 2002-07-30 | 740.99 |
| 2002-07-31 | 748.73 |
| 2002-08-01 | 742.22 |
| 2002-08-02 | 722.26 |
| 2002-08-05 | 699.60 |
| 2002-08-06 | 715.32 |
| 2002-08-07 | 722.17 |
| 2002-08-08 | 748.14 |
| 2002-08-09 | 757.51 |
| 2002-08-12 | 752.92 |
| 2002-08-13 | 735.80 |
| 2002-08-14 | 753.69 |
| 2002-08-15 | 761.01 |
| 2002-08-16 | 760.12 |
| 2002-08-19 | 773.75 |
| 2002-08-20 | 765.18 |
| 2002-08-21 | 764.62 |
| 2002-08-22 | 777.37 |
| 2002-08-23 | 765.10 |
| 2002-08-26 | 769.30 |
| 2002-08-27 | 756.23 |
| 2002-08-28 | 743.28 |
| 2002-08-29 | 746.37 |
| 2002-08-30 | 746.15 |
| 2002-09-02 | . |
| 2002-09-03 | 722.48 |
| 2002-09-04 | 727.14 |
| 2002-09-05 | 718.85 |
| 2002-09-06 | 726.36 |
| 2002-09-09 | 738.52 |
| 2002-09-10 | 739.63 |
| 2002-09-11 | 739.53 |
| 2002-09-12 | 728.61 |
| 2002-09-13 | 730.06 |
| 2002-09-16 | 727.42 |
| 2002-09-17 | 718.24 |
| 2002-09-18 | 719.03 |
| 2002-09-19 | 702.17 |
| 2002-09-20 | 693.81 |
| 2002-09-23 | 686.54 |
| 2002-09-24 | 677.03 |
| 2002-09-25 | 686.55 |
| 2002-09-26 | 706.06 |
| 2002-09-27 | 687.22 |
| 2002-09-30 | 686.29 |
| 2002-10-01 | 709.93 |
| 2002-10-02 | 685.95 |
| 2002-10-03 | 675.38 |
| 2002-10-04 | 659.62 |
| 2002-10-07 | 649.77 |
| 2002-10-08 | 667.23 |
| 2002-10-09 | 639.99 |
| 2002-10-10 | 670.31 |
| 2002-10-11 | 703.36 |
| 2002-10-14 | 698.42 |
| 2002-10-15 | 742.68 |
| 2002-10-16 | 730.88 |
| 2002-10-17 | 752.90 |
| 2002-10-18 | 749.21 |
| 2002-10-21 | 754.34 |
| 2002-10-22 | 748.62 |
| 2002-10-23 | 744.50 |
| 2002-10-24 | 741.90 |
| 2002-10-25 | 749.35 |
| 2002-10-28 | 742.08 |
| 2002-10-29 | 732.44 |
| 2002-10-30 | 729.71 |
| 2002-10-31 | 725.56 |
| 2002-11-01 | 726.71 |
| 2002-11-04 | 737.44 |
| 2002-11-05 | 740.02 |
| 2002-11-06 | 747.54 |
| 2002-11-07 | 731.17 |
| 2002-11-08 | 733.75 |
| 2002-11-11 | 725.46 |
| 2002-11-12 | 727.74 |
| 2002-11-13 | 726.33 |
| 2002-11-14 | 740.05 |
| 2002-11-15 | 750.31 |
| 2002-11-18 | 739.41 |
| 2002-11-19 | 741.45 |
| 2002-11-20 | 747.65 |
| 2002-11-21 | 749.15 |
| 2002-11-22 | 748.61 |
| 2002-11-25 | 742.50 |
| 2002-11-26 | 727.25 |
| 2002-11-27 | 743.71 |
| 2002-11-28 | . |
| 2002-11-29 | 748.71 |
| 2002-12-02 | 746.98 |
| 2002-12-03 | 738.94 |
| 2002-12-04 | 736.59 |
| 2002-12-05 | 726.94 |
| 2002-12-06 | 726.48 |
| 2002-12-09 | 715.37 |
| 2002-12-10 | 729.96 |
| 2002-12-11 | 735.08 |
| 2002-12-12 | 726.69 |
| 2002-12-13 | 717.94 |
| 2002-12-16 | 730.41 |
| 2002-12-17 | 726.43 |
| 2002-12-18 | 717.76 |
| 2002-12-19 | 710.67 |
| 2002-12-20 | 716.27 |
| 2002-12-23 | 718.01 |
| 2002-12-24 | 718.44 |
| 2002-12-25 | . |
| 2002-12-26 | 718.34 |
| 2002-12-27 | 706.49 |
| 2002-12-30 | 711.95 |
| 2002-12-31 | 712.00 |
| 2003-01-01 | . |
| 2003-01-02 | 730.23 |
| 2003-01-03 | 731.34 |
| 2003-01-06 | 745.45 |
| 2003-01-07 | 737.87 |
| 2003-01-08 | 731.38 |
| 2003-01-09 | 746.85 |
| 2003-01-10 | 744.57 |
| 2003-01-13 | 747.37 |
| 2003-01-14 | 751.13 |
| 2003-01-15 | 743.55 |
| 2003-01-16 | 737.93 |
| 2003-01-17 | 733.09 |
| 2003-01-20 | . |
| 2003-01-21 | 723.14 |
| 2003-01-22 | 716.12 |
| 2003-01-23 | 722.96 |
| 2003-01-24 | 694.26 |
| 2003-01-27 | 686.10 |
| 2003-01-28 | 691.18 |
| 2003-01-29 | 691.11 |
| 2003-01-30 | 678.14 |
| 2003-01-31 | 686.85 |
| 2003-02-03 | 693.42 |
| 2003-02-04 | 670.45 |
| 2003-02-05 | 667.95 |
| 2003-02-06 | 648.63 |
| 2003-02-07 | 640.24 |
| 2003-02-10 | 641.88 |
| 2003-02-11 | 639.60 |
| 2003-02-12 | 631.38 |
| 2003-02-13 | 635.44 |
| 2003-02-14 | 645.32 |
| 2003-02-17 | . |
| 2003-02-18 | 656.08 |
| 2003-02-19 | 653.45 |
| 2003-02-20 | 648.70 |
| 2003-02-21 | 657.24 |
| 2003-02-24 | 649.00 |
| 2003-02-25 | 651.56 |
| 2003-02-26 | 643.21 |
| 2003-02-27 | 652.79 |
| 2003-02-28 | 648.43 |
| 2003-03-03 | 646.65 |
| 2003-03-04 | 640.46 |
| 2003-03-05 | 647.90 |
| 2003-03-06 | 641.11 |
| 2003-03-07 | 646.20 |
| 2003-03-10 | 630.03 |
| 2003-03-11 | 621.26 |
| 2003-03-12 | 618.23 |
| 2003-03-13 | 642.91 |
| 2003-03-14 | 650.59 |
| 2003-03-17 | 672.56 |
| 2003-03-18 | 669.75 |
| 2003-03-19 | 679.00 |
| 2003-03-20 | 681.55 |
| 2003-03-21 | 696.01 |
| 2003-03-24 | 673.06 |
| 2003-03-25 | 675.18 |
| 2003-03-26 | 671.21 |
| 2003-03-27 | 667.05 |
| 2003-03-28 | 664.88 |
| 2003-03-31 | 657.53 |
| 2003-04-01 | 669.97 |
| 2003-04-02 | 691.71 |
| 2003-04-03 | 687.70 |
| 2003-04-04 | 695.70 |
| 2003-04-07 | 699.55 |
| 2003-04-08 | 698.62 |
| 2003-04-09 | 693.71 |
| 2003-04-10 | 695.39 |
| 2003-04-11 | 695.45 |
| 2003-04-14 | 708.26 |
| 2003-04-15 | 713.29 |
| 2003-04-16 | 707.60 |
| 2003-04-17 | 716.30 |
| 2003-04-18 | . |
| 2003-04-21 | 719.55 |
| 2003-04-22 | 743.65 |
| 2003-04-23 | 749.94 |
| 2003-04-24 | 728.36 |
| 2003-04-25 | 719.33 |
| 2003-04-28 | 732.20 |
| 2003-04-29 | 731.32 |
| 2003-04-30 | 737.05 |
| 2003-05-01 | 739.39 |
| 2003-05-02 | 745.41 |
| 2003-05-05 | 748.40 |
| 2003-05-06 | 750.40 |
| 2003-05-07 | 743.81 |
| 2003-05-08 | 733.52 |
| 2003-05-09 | 740.19 |
| 2003-05-12 | 750.13 |
| 2003-05-13 | 745.62 |
| 2003-05-14 | 749.57 |
| 2003-05-15 | 752.95 |
| 2003-05-16 | 755.80 |
| 2003-05-19 | 741.58 |
| 2003-05-20 | 737.94 |
| 2003-05-21 | 738.29 |
| 2003-05-22 | 741.39 |
| 2003-05-23 | 740.19 |
| 2003-05-26 | . |
| 2003-05-27 | 750.54 |
| 2003-05-28 | 752.08 |
| 2003-05-29 | 748.30 |
| 2003-05-30 | 763.88 |
| 2003-06-02 | 770.27 |
| 2003-06-03 | 764.48 |
| 2003-06-04 | 771.45 |
| 2003-06-05 | 773.13 |
| 2003-06-06 | 771.10 |
| 2003-06-09 | 758.78 |
| 2003-06-10 | 764.40 |
| 2003-06-11 | 774.95 |
| 2003-06-12 | 775.48 |
| 2003-06-13 | 775.49 |
| 2003-06-16 | 792.87 |
| 2003-06-17 | 791.25 |
| 2003-06-18 | 789.09 |
| 2003-06-19 | 773.83 |
| 2003-06-20 | 774.12 |
| 2003-06-23 | 767.20 |
| 2003-06-24 | 771.34 |
| 2003-06-25 | 762.11 |
| 2003-06-26 | 766.99 |
| 2003-06-27 | 762.37 |
| 2003-06-30 | 756.69 |
| 2003-07-01 | 761.65 |
| 2003-07-02 | 773.17 |
| 2003-07-03 | 769.57 |
| 2003-07-04 | . |
| 2003-07-07 | 779.33 |
| 2003-07-08 | 779.79 |
| 2003-07-09 | 776.93 |
| 2003-07-10 | 764.63 |
| 2003-07-11 | 772.31 |
| 2003-07-14 | 782.12 |
| 2003-07-15 | 782.15 |
| 2003-07-16 | 779.76 |
| 2003-07-17 | 775.33 |
| 2003-07-18 | 780.08 |
| 2003-07-21 | 775.19 |
| 2003-07-22 | 776.24 |
| 2003-07-23 | 771.27 |
| 2003-07-24 | 778.65 |
| 2003-07-25 | 794.11 |
| 2003-07-28 | 796.54 |
| 2003-07-29 | 790.18 |
| 2003-07-30 | 789.98 |
| 2003-07-31 | 793.92 |
| 2003-08-01 | 783.70 |
| 2003-08-04 | 778.74 |
| 2003-08-05 | 773.66 |
| 2003-08-06 | 777.45 |
| 2003-08-07 | 779.59 |
| 2003-08-08 | 784.41 |
| 2003-08-11 | 787.89 |
| 2003-08-12 | 795.08 |
| 2003-08-13 | 788.34 |
| 2003-08-14 | 795.01 |
| 2003-08-15 | 793.66 |
| 2003-08-18 | 797.28 |
| 2003-08-19 | 799.04 |
| 2003-08-20 | 796.53 |
| 2003-08-21 | 791.22 |
| 2003-08-22 | 783.23 |
| 2003-08-25 | 782.80 |
| 2003-08-26 | 787.80 |
| 2003-08-27 | 782.30 |
| 2003-08-28 | 782.93 |
| 2003-08-29 | 786.43 |
| 2003-09-01 | . |
| 2003-09-02 | 790.74 |
| 2003-09-03 | 797.67 |
| 2003-09-04 | 796.06 |
| 2003-09-05 | 791.58 |
| 2003-09-08 | 797.59 |
| 2003-09-09 | 797.78 |
| 2003-09-10 | 796.71 |
| 2003-09-11 | 794.35 |
| 2003-09-12 | 791.14 |
| 2003-09-15 | 783.14 |
| 2003-09-16 | 796.56 |
| 2003-09-17 | 791.47 |
| 2003-09-18 | 801.79 |
| 2003-09-19 | 802.47 |
| 2003-09-22 | 797.08 |
| 2003-09-23 | 801.63 |
| 2003-09-24 | 787.90 |
| 2003-09-25 | 784.06 |
| 2003-09-26 | 777.88 |
| 2003-09-29 | 784.48 |
| 2003-09-30 | 780.24 |
| 2003-10-01 | 797.48 |
| 2003-10-02 | 799.63 |
| 2003-10-03 | 804.95 |
| 2003-10-06 | 807.37 |
| 2003-10-07 | 807.69 |
| 2003-10-08 | 807.16 |
| 2003-10-09 | 807.07 |
| 2003-10-10 | 803.54 |
| 2003-10-13 | 812.35 |
| 2003-10-14 | 820.52 |
| 2003-10-15 | 821.39 |
| 2003-10-16 | 826.88 |
| 2003-10-17 | 816.03 |
| 2003-10-20 | 815.58 |
| 2003-10-21 | 814.22 |
| 2003-10-22 | 804.59 |
| 2003-10-23 | 806.62 |
| 2003-10-24 | 804.19 |
| 2003-10-27 | 806.13 |
| 2003-10-28 | 813.43 |
| 2003-10-29 | 819.21 |
| 2003-10-30 | 816.66 |
| 2003-10-31 | 818.80 |
| 2003-11-03 | 830.14 |
| 2003-11-04 | 826.74 |
| 2003-11-05 | 819.71 |
| 2003-11-06 | 820.83 |
| 2003-11-07 | 812.55 |
| 2003-11-10 | 816.41 |
| 2003-11-11 | 816.59 |
| 2003-11-12 | 821.72 |
| 2003-11-13 | 820.85 |
| 2003-11-14 | 818.27 |
| 2003-11-17 | 816.45 |
| 2003-11-18 | 811.34 |
| 2003-11-19 | 813.53 |
| 2003-11-20 | 806.55 |
| 2003-11-21 | 809.07 |
| 2003-11-24 | 818.32 |
| 2003-11-25 | 821.80 |
| 2003-11-26 | 829.04 |
| 2003-11-27 | . |
| 2003-11-28 | 828.00 |
| 2003-12-01 | 839.61 |
| 2003-12-02 | 836.66 |
| 2003-12-03 | 834.75 |
| 2003-12-04 | 839.43 |
| 2003-12-05 | 836.86 |
| 2003-12-08 | 840.60 |
| 2003-12-09 | 838.64 |
| 2003-12-10 | 835.66 |
| 2003-12-11 | 843.75 |
| 2003-12-12 | 849.74 |
| 2003-12-15 | 846.34 |
| 2003-12-16 | 852.98 |
| 2003-12-17 | 850.49 |
| 2003-12-18 | 858.80 |
| 2003-12-19 | 860.47 |
| 2003-12-22 | 861.03 |
| 2003-12-23 | 862.94 |
| 2003-12-24 | 864.61 |
| 2003-12-25 | . |
| 2003-12-26 | 865.65 |
| 2003-12-29 | 877.13 |
| 2003-12-30 | 879.53 |
| 2003-12-31 | 881.42 |
| 2004-01-01 | . |
| 2004-01-02 | 884.13 |
| 2004-01-05 | 890.39 |
| 2004-01-06 | 889.93 |
| 2004-01-07 | 894.35 |
| 2004-01-08 | 895.91 |
| 2004-01-09 | 897.82 |
| 2004-01-12 | 905.71 |
| 2004-01-13 | 903.01 |
| 2004-01-14 | 908.49 |
| 2004-01-15 | 907.53 |
| 2004-01-16 | 911.65 |
| 2004-01-19 | . |
| 2004-01-20 | 911.27 |
| 2004-01-21 | 921.79 |
| 2004-01-22 | 920.84 |
| 2004-01-23 | 919.25 |
| 2004-01-26 | 927.10 |
| 2004-01-27 | 920.73 |
| 2004-01-28 | 914.41 |
| 2004-01-29 | 916.36 |
| 2004-01-30 | 921.99 |
| 2004-02-02 | 930.70 |
| 2004-02-03 | 933.94 |
| 2004-02-04 | 926.51 |
| 2004-02-05 | 933.55 |
| 2004-02-06 | 941.62 |
| 2004-02-09 | 942.83 |
| 2004-02-10 | 951.00 |
| 2004-02-11 | 957.49 |
| 2004-02-12 | 958.49 |
| 2004-02-13 | 957.68 |
| 2004-02-16 | . |
| 2004-02-17 | 964.89 |
| 2004-02-18 | 961.26 |
| 2004-02-19 | 955.41 |
| 2004-02-20 | 955.15 |
| 2004-02-23 | 955.89 |
| 2004-02-24 | 955.13 |
| 2004-02-25 | 956.52 |
| 2004-02-26 | 957.59 |
| 2004-02-27 | 959.31 |
| 2004-03-01 | 962.11 |
| 2004-03-02 | 959.42 |
| 2004-03-03 | 964.26 |
| 2004-03-04 | 966.20 |
| 2004-03-05 | 966.61 |
| 2004-03-08 | 965.69 |
| 2004-03-09 | 960.90 |
| 2004-03-10 | 946.88 |
| 2004-03-11 | 931.82 |
| 2004-03-12 | 941.56 |
| 2004-03-15 | 926.40 |
| 2004-03-16 | 934.13 |
| 2004-03-17 | 945.81 |
| 2004-03-18 | 948.88 |
| 2004-03-19 | 942.34 |
| 2004-03-22 | 931.85 |
| 2004-03-23 | 929.38 |
| 2004-03-24 | 922.72 |
| 2004-03-25 | 933.15 |
| 2004-03-26 | 932.87 |
| 2004-03-29 | 943.90 |
| 2004-03-30 | 948.02 |
| 2004-03-31 | 947.94 |
| 2004-04-01 | 962.44 |
| 2004-04-02 | 972.36 |
| 2004-04-05 | 986.94 |
| 2004-04-06 | 982.56 |
| 2004-04-07 | 980.52 |
| 2004-04-08 | 984.96 |
| 2004-04-09 | . |
| 2004-04-12 | 990.69 |
| 2004-04-13 | 974.43 |
| 2004-04-14 | 967.38 |
| 2004-04-15 | 962.56 |
| 2004-04-16 | 969.67 |
| 2004-04-19 | 967.50 |
| 2004-04-20 | 952.61 |
| 2004-04-21 | 952.34 |
| 2004-04-22 | 963.83 |
| 2004-04-23 | 962.71 |
| 2004-04-26 | 956.84 |
| 2004-04-27 | 955.78 |
| 2004-04-28 | 947.36 |
| 2004-04-29 | 944.49 |
| 2004-04-30 | 942.28 |
| 2004-05-03 | 944.65 |
| 2004-05-04 | 942.74 |
| 2004-05-05 | 942.77 |
| 2004-05-06 | 935.74 |
| 2004-05-07 | 921.29 |
| 2004-05-10 | 905.51 |
| 2004-05-11 | 913.08 |
| 2004-05-12 | 915.09 |
| 2004-05-13 | 913.14 |
| 2004-05-14 | 912.83 |
| 2004-05-17 | 903.00 |
| 2004-05-18 | 909.49 |
| 2004-05-19 | 911.10 |
| 2004-05-20 | 915.45 |
| 2004-05-21 | 917.14 |
| 2004-05-24 | 914.75 |
| 2004-05-25 | 926.61 |
| 2004-05-26 | 930.34 |
| 2004-05-27 | 937.94 |
| 2004-05-28 | 942.00 |
| 2004-05-31 | . |
| 2004-06-01 | 941.93 |
| 2004-06-02 | 949.21 |
| 2004-06-03 | 943.61 |
| 2004-06-04 | 949.15 |
| 2004-06-07 | 959.20 |
| 2004-06-08 | 958.46 |
| 2004-06-09 | 949.84 |
| 2004-06-10 | 950.85 |
| 2004-06-11 | . |
| 2004-06-14 | 942.28 |
| 2004-06-15 | 943.47 |
| 2004-06-16 | 941.91 |
| 2004-06-17 | 944.54 |
| 2004-06-18 | 942.88 |
| 2004-06-21 | 938.69 |
| 2004-06-22 | 944.95 |
| 2004-06-23 | 947.28 |
| 2004-06-24 | 946.37 |
| 2004-06-25 | 946.58 |
| 2004-06-28 | 945.30 |
| 2004-06-29 | 947.61 |
| 2004-06-30 | 953.26 |
| 2004-07-01 | 952.57 |
| 2004-07-02 | 953.93 |
| 2004-07-05 | . |
| 2004-07-06 | 949.59 |
| 2004-07-07 | 947.25 |
| 2004-07-08 | 940.68 |
| 2004-07-09 | 941.24 |
| 2004-07-12 | 946.78 |
| 2004-07-13 | 946.51 |
| 2004-07-14 | 944.42 |
| 2004-07-15 | 937.57 |
| 2004-07-16 | 934.45 |
| 2004-07-19 | 937.60 |
| 2004-07-20 | 931.52 |
| 2004-07-21 | 922.19 |
| 2004-07-22 | 915.17 |
| 2004-07-23 | 912.51 |
| 2004-07-26 | 914.67 |
| 2004-07-27 | 920.61 |
| 2004-07-28 | 922.79 |
| 2004-07-29 | 926.72 |
| 2004-07-30 | 927.84 |
| 2004-08-02 | 926.45 |
| 2004-08-03 | 927.14 |
| 2004-08-04 | 924.89 |
| 2004-08-05 | 911.24 |
| 2004-08-06 | 902.38 |
| 2004-08-09 | 899.34 |
| 2004-08-10 | 908.78 |
| 2004-08-11 | 904.31 |
| 2004-08-12 | 894.81 |
| 2004-08-13 | 892.61 |
| 2004-08-16 | 904.59 |
| 2004-08-17 | 907.68 |
| 2004-08-18 | 916.67 |
| 2004-08-19 | 917.80 |
| 2004-08-20 | 923.27 |
| 2004-08-23 | 918.29 |
| 2004-08-24 | 918.51 |
| 2004-08-25 | 927.79 |
| 2004-08-26 | 924.99 |
| 2004-08-27 | 926.00 |
| 2004-08-30 | 923.24 |
| 2004-08-31 | 927.47 |
| 2004-09-01 | 922.13 |
| 2004-09-02 | 934.56 |
| 2004-09-03 | 934.10 |
| 2004-09-06 | . |
| 2004-09-07 | 944.80 |
| 2004-09-08 | 941.32 |
| 2004-09-09 | 937.14 |
| 2004-09-10 | 936.73 |
| 2004-09-13 | 938.81 |
| 2004-09-14 | 941.53 |
| 2004-09-15 | 938.97 |
| 2004-09-16 | 945.74 |
| 2004-09-17 | 947.30 |
| 2004-09-20 | 943.29 |
| 2004-09-21 | 948.03 |
| 2004-09-22 | 938.31 |
| 2004-09-23 | 935.63 |
| 2004-09-24 | 935.67 |
| 2004-09-27 | 925.29 |
| 2004-09-28 | 927.33 |
| 2004-09-29 | 929.19 |
| 2004-09-30 | 934.57 |
| 2004-10-01 | 943.25 |
| 2004-10-04 | 944.09 |
| 2004-10-05 | 936.73 |
| 2004-10-06 | 940.25 |
| 2004-10-07 | 935.12 |
| 2004-10-08 | 932.67 |
| 2004-10-11 | 935.03 |
| 2004-10-12 | 933.30 |
| 2004-10-13 | 929.89 |
| 2004-10-14 | 886.12 |
| 2004-10-15 | 872.26 |
| 2004-10-18 | 875.53 |
| 2004-10-19 | 851.69 |
| 2004-10-20 | 856.43 |
| 2004-10-21 | 853.83 |
| 2004-10-22 | 848.20 |
| 2004-10-25 | 853.03 |
| 2004-10-26 | 888.00 |
| 2004-10-27 | 891.06 |
| 2004-10-28 | 898.19 |
| 2004-10-29 | 898.62 |
| 2004-11-01 | 900.08 |
| 2004-11-02 | 904.75 |
| 2004-11-03 | 905.87 |
| 2004-11-04 | 918.99 |
| 2004-11-05 | 916.42 |
| 2004-11-08 | 918.79 |
| 2004-11-09 | 918.94 |
| 2004-11-10 | 921.87 |
| 2004-11-11 | 927.01 |
| 2004-11-12 | 922.22 |
| 2004-11-15 | 931.46 |
| 2004-11-16 | 931.54 |
| 2004-11-17 | 935.29 |
| 2004-11-18 | 930.68 |
| 2004-11-19 | 926.64 |
| 2004-11-22 | 935.61 |
| 2004-11-23 | 939.16 |
| 2004-11-24 | 942.50 |
| 2004-11-25 | . |
| 2004-11-26 | 942.95 |
| 2004-11-29 | 942.43 |
| 2004-11-30 | 938.26 |
| 2004-12-01 | 954.46 |
| 2004-12-02 | 958.34 |
| 2004-12-03 | 959.78 |
| 2004-12-06 | 956.06 |
| 2004-12-07 | 950.42 |
| 2004-12-08 | 951.19 |
| 2004-12-09 | 954.77 |
| 2004-12-10 | 954.36 |
| 2004-12-13 | 958.50 |
| 2004-12-14 | 960.18 |
| 2004-12-15 | 964.33 |
| 2004-12-16 | 961.19 |
| 2004-12-17 | 960.71 |
| 2004-12-20 | 961.37 |
| 2004-12-21 | 968.61 |
| 2004-12-22 | 974.55 |
| 2004-12-23 | 976.08 |
| 2004-12-24 | . |
| 2004-12-27 | 972.38 |
| 2004-12-28 | 979.07 |
| 2004-12-29 | 980.07 |
| 2004-12-30 | 980.58 |
| 2004-12-31 | 979.61 |
| 2005-01-03 | 974.36 |
| 2005-01-04 | 969.04 |
| 2005-01-05 | 966.90 |
| 2005-01-06 | 969.89 |
| 2005-01-07 | 967.77 |
| 2005-01-10 | 970.95 |
| 2005-01-11 | 965.15 |
| 2005-01-12 | 965.48 |
| 2005-01-13 | 960.05 |
| 2005-01-14 | 962.78 |
| 2005-01-17 | . |
| 2005-01-18 | 977.33 |
| 2005-01-19 | 970.82 |
| 2005-01-20 | 962.72 |
| 2005-01-21 | 961.39 |
| 2005-01-24 | 961.92 |
| 2005-01-25 | 961.87 |
| 2005-01-26 | 967.26 |
| 2005-01-27 | 960.62 |
#2005-01-28| 955.31
#2005-01-31| 966.07
#2005-02-01| 974.39
#2005-02-02| 976.12
#2005-02-03| 974.00
#2005-02-04| 985.47
#2005-02-07| 987.50
#2005-02-08| 986.90
#2005-02-09| 990.50
#2005-02-10|1004.97
#2005-02-11|1015.85
#2005-02-14|1012.01
#2005-02-15|1015.07
#2005-02-16|1007.66
#2005-02-17|1001.81
#2005-02-18| 998.54
#2005-02-21| .
#2005-02-22| 986.23
#2005-02-23| 991.53
#2005-02-24| 991.66
#2005-02-25| 997.84
#2005-02-28| 989.93
#2005-03-01| 993.64
#2005-03-02| 987.71
#2005-03-03| 985.96
#2005-03-04| 993.04
#2005-03-07| 997.17
#2005-03-08| 999.08
#2005-03-09| 993.35
#2005-03-10| 996.81
#2005-03-11| 988.69
#2005-03-14| 991.80
#2005-03-15| 982.12
#2005-03-16| 975.69
#2005-03-17| 971.21
#2005-03-18| 962.25
#2005-03-21| 953.59
#2005-03-22| 940.82
#2005-03-23| 941.40
#2005-03-24| 936.81
#2005-03-25| .
#2005-03-28| 943.45
#2005-03-29| 947.42
#2005-03-30| 949.67
#2005-03-31| 943.12
#2005-04-01| 919.31
#2005-04-04| 931.99
#2005-04-05| 933.78
#2005-04-06| 935.19
#2005-04-07| 934.18
#2005-04-08| 927.13
#2005-04-11| 927.88
#2005-04-12| 938.21
#2005-04-13| 924.51
#2005-04-14| 917.05
#2005-04-15| 906.82
#2005-04-18| 906.98
#2005-04-19| 910.55
#2005-04-20| 900.11
#2005-04-21| 909.92
#2005-04-22| 901.37
#2005-04-25| 908.20
#2005-04-26| 901.60
#2005-04-27| 909.16
#2005-04-28| 906.08
#2005-04-29| 920.10
#2005-05-02| 931.44
#2005-05-03| 931.34
#2005-05-04| 952.63
#2005-05-05| 947.26
#2005-05-06| 948.70
#2005-05-09| 951.44
#2005-05-10| 939.68
#2005-05-11| 941.05
#2005-05-12| 933.45
#2005-05-13| 924.51
#2005-05-16| 934.96
#2005-05-17| 941.31
#2005-05-18| 943.02
#2005-05-19| 944.30
#2005-05-20| 947.15
#2005-05-23| 948.74
#2005-05-24| 952.28
#2005-05-25| 948.79
#2005-05-26| 960.59
#2005-05-27| 965.38
#2005-05-30| .
#2005-05-31| 963.28
#2005-06-01| 967.18
#2005-06-02| 965.81
#2005-06-03| 959.79
#2005-06-06| 964.15
#2005-06-07| 965.96
#2005-06-08| 965.08
#2005-06-09| 969.13
#2005-06-10| 967.52
#2005-06-13| 967.59
#2005-06-14| 972.87
#2005-06-15| 975.02
#2005-06-16| 976.67
#2005-06-17| 977.60
#2005-06-20| 978.95
#2005-06-21| 983.42
#2005-06-22| 983.85
#2005-06-23| 974.85
#2005-06-24| 972.98
#2005-06-27| 979.48
#2005-06-28| 983.56
#2005-06-29| 993.14
#2005-06-30| 988.12
#2005-07-01| 992.04
#2005-07-04| .
#2005-07-05|1003.28
#2005-07-06|1001.31
#2005-07-07|1002.63
#2005-07-08|1009.83
#2005-07-11|1015.80
#2005-07-12|1017.09
#2005-07-13|1015.63
#2005-07-14|1015.34
#2005-07-15|1017.97
#2005-07-18|1014.03
#2005-07-19|1019.68
#2005-07-20|1019.79
#2005-07-21|1014.81
#2005-07-22|1016.76
#2005-07-25|1013.81
#2005-07-26|1014.21
#2005-07-27|1024.24
#2005-07-28|1027.88
#2005-07-29|1024.66
#2005-08-01|1023.95
#2005-08-02|1030.74
#2005-08-03|1034.10
#2005-08-04|1030.26
#2005-08-05|1016.90
#2005-08-08|1013.67
#2005-08-09|1016.43
#2005-08-10|1018.89
#2005-08-11|1025.66
#2005-08-12|1024.08
#2005-08-15|1025.94
#2005-08-16|1017.74
#2005-08-17|1018.65
#2005-08-18|1017.02
#2005-08-19|1019.98
#2005-08-22|1022.66
#2005-08-23|1021.32
#2005-08-24|1016.21
#2005-08-25|1018.94
#2005-08-26|1011.88
#2005-08-29|1012.46
#2005-08-30|1006.73
#2005-08-31|1009.23
#2005-09-01|1011.61
#2005-09-02|1009.99
#2005-09-05| .
#2005-09-06|1019.55
#2005-09-07|1022.49
#2005-09-08|1016.14
#2005-09-09|1026.55
#2005-09-12|1025.45
#2005-09-13|1024.72
#2005-09-14|1020.10
#2005-09-15|1025.89
#2005-09-16|1034.10
#2005-09-19|1027.71
#2005-09-20|1024.47
#2005-09-21|1007.93
#2005-09-22|1007.75
#2005-09-23|1020.81
#2005-09-26|1023.43
#2005-09-27|1026.16
#2005-09-28|1026.18
#2005-09-29|1039.44
#2005-09-30|1042.16
#2005-10-03|1037.31
#2005-10-04|1031.96
#2005-10-05|1024.74
#2005-10-06|1023.63
#2005-10-07|1024.96
#2005-10-10|1022.96
#2005-10-11|1016.73
#2005-10-12|1013.84
#2005-10-13|1014.70
#2005-10-14|1021.05
#2005-10-17|1024.28
#2005-10-18|1018.31
#2005-10-19|1033.37
#2005-10-20|1021.13
#2005-10-21|1025.91
#2005-10-24|1039.49
#2005-10-25|1035.03
#2005-10-26|1036.68
#2005-10-27|1035.89
#2005-10-28|1046.50
#2005-10-31|1058.86
#2005-11-01|1063.48
#2005-11-02|1077.97
#2005-11-03|1080.47
#2005-11-04|1083.69
#2005-11-07|1091.63
#2005-11-08|1086.49
#2005-11-09|1090.37
#2005-11-10|1103.75
#2005-11-11|1105.35
#2005-11-14|1108.49
#2005-11-15|1099.73
#2005-11-16|1097.34
#2005-11-17|1110.65
#2005-11-18|1111.53
#2005-11-21|1110.99
#2005-11-22|1115.42
#2005-11-23|1123.86
#2005-11-24| .
#2005-11-25|1121.96
#2005-11-28|1118.44
#2005-11-29|1122.59
#2005-11-30|1115.19
#2005-12-01|1125.22
#2005-12-02|1124.76
#2005-12-05|1114.61
#2005-12-06|1113.28
#2005-12-07|1105.90
#2005-12-08|1105.78
#2005-12-09|1110.38
#2005-12-12|1107.87
#2005-12-13|1112.06
#2005-12-14|1113.87
#2005-12-15|1107.04
#2005-12-16|1105.65
#2005-12-19|1100.99
#2005-12-20|1102.00
#2005-12-21|1108.48
#2005-12-22|1113.39
#2005-12-23|1115.19
#2005-12-26| .
#2005-12-27|1109.23
#2005-12-28|1113.89
#2005-12-29|1115.90
#2005-12-30|1109.26
#2006-01-02| .
#2006-01-03|1126.19
#2006-01-04|1133.32
#2006-01-05|1131.85
#2006-01-06|1137.31
#2006-01-09|1137.17
#2006-01-10|1141.12
#2006-01-11|1146.50
#2006-01-12|1138.46
#2006-01-13|1138.65
#2006-01-16| .
#2006-01-17|1127.57
#2006-01-18|1120.50
#2006-01-19|1116.21
#2006-01-20|1102.63
#2006-01-23|1105.50
#2006-01-24|1103.03
#2006-01-25|1100.30
#2006-01-26|1112.65
#2006-01-27|1112.70
#2006-01-30|1112.33
#2006-01-31|1105.84
#2006-02-01|1109.35
#2006-02-02|1102.16
#2006-02-03|1097.76
#2006-02-06|1099.72
#2006-02-07|1095.96
#2006-02-08|1098.91
#2006-02-09|1100.67
#2006-02-10|1109.25
#2006-02-13|1106.29
#2006-02-14|1118.94
#2006-02-15|1119.58
#2006-02-16|1119.78
#2006-02-17|1114.86
#2006-02-20| .
#2006-02-21|1111.25
#2006-02-22|1123.65
#2006-02-23|1116.71
#2006-02-24|1116.06
#2006-02-27|1120.56
#2006-02-28|1114.00
#2006-03-01|1115.20
#2006-03-02|1112.96
#2006-03-03|1111.07
#2006-03-06|1110.77
#2006-03-07|1112.92
#2006-03-08|1113.80
#2006-03-09|1110.00
#2006-03-10|1116.65
#2006-03-13|1120.60
#2006-03-14|1128.25
#2006-03-15|1131.44
#2006-03-16|1134.67
#2006-03-17|1130.15
#2006-03-20|1132.26
#2006-03-21|1123.40
#2006-03-22|1124.02
#2006-03-23|1117.39
#2006-03-24|1118.01
#2006-03-27|1115.34
#2006-03-28|1106.92
#2006-03-29|1113.00
#2006-03-30|1112.69
#2006-03-31|1110.78
#2006-04-03|1109.71
#2006-04-04|1114.53
#2006-04-05|1118.83
#2006-04-06|1115.94
#2006-04-07|1105.78
#2006-04-10|1103.66
#2006-04-11|1095.75
#2006-04-12|1095.99
#2006-04-13|1094.15
#2006-04-14| .
#2006-04-17|1092.95
#2006-04-18|1103.79
#2006-04-19|1114.74
#2006-04-20|1113.85
#2006-04-21|1114.53
#2006-04-24|1114.73
#2006-04-25|1112.83
#2006-04-26|1122.97
#2006-04-27|1128.37
#2006-04-28|1134.10
#2006-05-01|1126.69
#2006-05-02|1136.24
#2006-05-03|1134.26
#2006-05-04|1129.67
#2006-05-05|1135.79
#2006-05-08|1136.56
#2006-05-09|1137.50
#2006-05-10|1140.72
#2006-05-11|1124.67
#2006-05-12|1117.02
#2006-05-15|1124.13
#2006-05-16|1126.63
#2006-05-17|1109.73
#2006-05-18|1102.96
#2006-05-19|1104.02
#2006-05-22|1104.30
#2006-05-23|1099.62
#2006-05-24|1099.72
#2006-05-25|1106.95
#2006-05-26|1110.02
#2006-05-29| .
#2006-05-30|1098.27
#2006-05-31|1106.63
#2006-06-01|1115.18
#2006-06-02|1115.32
#2006-06-05|1099.68
#2006-06-06|1098.46
#2006-06-07|1098.51
#2006-06-08|1100.69
#2006-06-09|1100.92
#2006-06-12|1091.10
#2006-06-13|1076.93
#2006-06-14|1071.79
#2006-06-15|1091.72
#2006-06-16|1084.85
#2006-06-19|1081.67
#2006-06-20|1082.57
#2006-06-21|1085.82
#2006-06-22|1077.24
#2006-06-23|1074.77
#2006-06-26|1081.61
#2006-06-27|1075.90
#2006-06-28|1079.75
#2006-06-29|1096.10
#2006-06-30|1096.25
#2006-07-03|1102.15
#2006-07-04| .
#2006-07-05|1093.32
#2006-07-06|1096.67
#2006-07-07|1095.04
#2006-07-10|1101.70
#2006-07-11|1101.23
#2006-07-12|1092.42
#2006-07-13|1079.07
#2006-07-14|1073.23
#2006-07-17|1073.14
#2006-07-18|1073.04
#2006-07-19|1091.04
#2006-07-20|1091.75
#2006-07-21|1086.49
#2006-07-24|1098.10
#2006-07-25|1101.26
#2006-07-26|1105.77
#2006-07-27|1096.02
#2006-07-28|1105.68
#2006-07-31|1102.29
#2006-08-01|1097.11
#2006-08-02|1096.50
#2006-08-03|1091.41
#2006-08-04|1088.61
#2006-08-07|1087.92
#2006-08-08|1085.67
#2006-08-09|1077.70
#2006-08-10|1086.51
#2006-08-11|1089.66
#2006-08-14|1092.02
#2006-08-15|1104.39
#2006-08-16|1112.33
#2006-08-17|1120.56
#2006-08-18|1122.02
#2006-08-21|1123.00
#2006-08-22|1116.91
#2006-08-23|1119.57
#2006-08-24|1119.71
#2006-08-25|1117.04
#2006-08-28|1125.93
#2006-08-29|1127.84
#2006-08-30|1132.10
#2006-08-31|1136.96
#2006-09-01|1139.58
#2006-09-04| .
#2006-09-05|1138.96
#2006-09-06|1133.48
#2006-09-07|1132.01
#2006-09-08|1138.44
#2006-09-11|1142.99
#2006-09-12|1152.11
#2006-09-13|1154.89
#2006-09-14|1153.21
#2006-09-15|1155.57
#2006-09-18|1152.75
#2006-09-19|1151.31
#2006-09-20|1157.37
#2006-09-21|1152.33
#2006-09-22|1150.12
#2006-09-25|1162.44
#2006-09-26|1166.71
#2006-09-27|1164.99
#2006-09-28|1169.38
#2006-09-29|1163.86
#2006-10-02|1161.68
#2006-10-03|1170.33
#2006-10-04|1180.90
#2006-10-05|1184.10
#2006-10-06|1178.81
#2006-10-09|1179.34
#2006-10-10|1178.78
#2006-10-11|1176.96
#2006-10-12|1182.50
#2006-10-13|1187.58
#2006-10-16|1189.61
#2006-10-17|1188.05
#2006-10-18|1191.19
#2006-10-19|1185.77
#2006-10-20|1183.79
#2006-10-23|1188.81
#2006-10-24|1188.26
#2006-10-25|1191.91
#2006-10-26|1208.57
#2006-10-27|1192.87
#2006-10-30|1198.72
#2006-10-31|1194.52
#2006-11-01|1188.45
#2006-11-02|1193.42
#2006-11-03|1194.69
#2006-11-06|1205.29
#2006-11-07|1210.61
#2006-11-08|1214.96
#2006-11-09|1207.35
#2006-11-10|1216.19
#2006-11-13|1217.88
#2006-11-14|1223.73
#2006-11-15|1230.44
#2006-11-16|1235.20
#2006-11-17|1233.27
#2006-11-20|1233.94
#2006-11-21|1232.09
#2006-11-22|1231.64
#2006-11-23| .
#2006-11-24|1231.09
#2006-11-27|1218.22
#2006-11-28|1215.49
#2006-11-29|1221.96
#2006-11-30|1223.65
#2006-12-01|1218.67
#2006-12-04|1226.85
#2006-12-05|1235.35
#2006-12-06|1239.93
#2006-12-07|1235.98
#2006-12-08|1238.26
#2006-12-11|1242.23
#2006-12-12|1246.54
#2006-12-13|1245.92
#2006-12-14|1253.41
#2006-12-15|1258.64
#2006-12-18|1258.55
#2006-12-19|1258.35
#2006-12-20|1257.54
#2006-12-21|1252.40
#2006-12-22|1249.94
#2006-12-25| .
#2006-12-26|1255.74
#2006-12-27|1261.63
#2006-12-28|1259.15
#2006-12-29|1253.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1256.50
#2007-01-04|1250.42
#2007-01-05|1238.79
#2007-01-08|1240.59
#2007-01-09|1240.58
#2007-01-10|1242.08
#2007-01-11|1248.07
#2007-01-12|1250.35
#2007-01-15| .
#2007-01-16|1250.67
#2007-01-17|1246.37
#2007-01-18|1244.63
#2007-01-19|1247.65
#2007-01-22|1240.47
#2007-01-23|1241.01
#2007-01-24|1244.85
#2007-01-25|1233.52
#2007-01-26|1233.08
#2007-01-29|1236.74
#2007-01-30|1243.64
#2007-01-31|1242.99
#2007-02-01|1257.02
#2007-02-02|1256.23
#2007-02-05|1257.69
#2007-02-06|1263.93
#2007-02-07|1266.28
#2007-02-08|1264.81
#2007-02-09|1257.58
#2007-02-12|1255.73
#2007-02-13|1264.72
#2007-02-14|1267.98
#2007-02-15|1267.13
#2007-02-16|1271.57
#2007-02-19| .
#2007-02-20|1276.76
#2007-02-21|1272.28
#2007-02-22|1272.51
#2007-02-23|1266.11
#2007-02-26|1265.53
#2007-02-27|1232.79
#2007-02-28|1237.68
#2007-03-01|1237.04
#2007-03-02|1238.94
#2007-03-05|1228.54
#2007-03-06|1239.41
#2007-03-07|1237.17
#2007-03-08|1243.64
#2007-03-09|1247.65
#2007-03-12|1246.95
#2007-03-13|1221.83
#2007-03-14|1218.68
#2007-03-15|1224.80
#2007-03-16|1221.03
#2007-03-19|1236.13
#2007-03-20|1244.88
#2007-03-21|1260.03
#2007-03-22|1253.61
#2007-03-23|1256.25
#2007-03-26|1256.73
#2007-03-27|1250.88
#2007-03-28|1244.23
#2007-03-29|1247.44
#2007-03-30|1248.70
#2007-04-02|1247.93
#2007-04-03|1257.93
#2007-04-04|1257.26
#2007-04-05|1258.81
#2007-04-06| .
#2007-04-09|1259.22
#2007-04-10|1259.43
#2007-04-11|1257.21
#2007-04-12|1261.93
#2007-04-13|1265.41
#2007-04-16|1277.32
#2007-04-17|1281.75
#2007-04-18|1286.15
#2007-04-19|1284.68
#2007-04-20|1294.84
#2007-04-23|1290.09
#2007-04-24|1289.24
#2007-04-25|1304.70
#2007-04-26|1301.36
#2007-04-27|1302.54
#2007-04-30|1298.25
#2007-05-01|1294.90
#2007-05-02|1305.39
#2007-05-03|1312.38
#2007-05-04|1314.27
#2007-05-07|1324.49
#2007-05-08|1321.46
#2007-05-09|1325.73
#2007-05-10|1320.06
#2007-05-11|1329.53
#2007-05-14|1325.85
#2007-05-15|1325.85
#2007-05-16|1332.64
#2007-05-17|1330.12
#2007-05-18|1332.72
#2007-05-21|1334.84
#2007-05-22|1335.88
#2007-05-23|1333.19
#2007-05-24|1322.41
#2007-05-25|1326.84
#2007-05-28| .
#2007-05-29|1328.98
#2007-05-30|1334.35
#2007-05-31|1336.16
#2007-06-01|1340.15
#2007-06-04|1342.72
#2007-06-05|1333.67
#2007-06-06|1327.58
#2007-06-07|1310.00
#2007-06-08|1318.05
#2007-06-11|1323.60
#2007-06-12|1315.38
#2007-06-13|1327.25
#2007-06-14|1328.68
#2007-06-15|1332.71
#2007-06-18|1331.22
#2007-06-19|1336.74
#2007-06-20|1322.57
#2007-06-21|1323.32
#2007-06-22|1313.14
#2007-06-25|1310.59
#2007-06-26|1309.38
#2007-06-27|1312.19
#2007-06-28|1315.76
#2007-06-29|1314.73
#2007-07-02|1326.63
#2007-07-03|1330.09
#2007-07-04| .
#2007-07-05|1323.81
#2007-07-06|1329.15
#2007-07-09|1328.50
#2007-07-10|1306.45
#2007-07-11|1307.40
#2007-07-12|1321.09
#2007-07-13|1321.79
#2007-07-16|1318.18
#2007-07-17|1312.49
#2007-07-18|1308.97
#2007-07-19|1309.58
#2007-07-20|1293.81
#2007-07-23|1297.23
#2007-07-24|1271.49
#2007-07-25|1285.27
#2007-07-26|1258.85
#2007-07-27|1236.26
#2007-07-30|1237.45
#2007-07-31|1228.27
#2007-08-01|1234.79
#2007-08-02|1237.46
#2007-08-03|1197.12
#2007-08-06|1233.76
#2007-08-07|1240.14
#2007-08-08|1254.87
#2007-08-09|1215.38
#2007-08-10|1226.06
#2007-08-13|1228.32
#2007-08-14|1201.82
#2007-08-15|1197.65
#2007-08-16|1215.69
#2007-08-17|1255.67
#2007-08-20|1252.70
#2007-08-21|1255.50
#2007-08-22|1271.65
#2007-08-23|1270.10
#2007-08-24|1282.37
#2007-08-27|1272.12
#2007-08-28|1240.33
#2007-08-29|1260.15
#2007-08-30|1250.12
#2007-08-31|1258.02
#2007-09-03| .
#2007-09-04|1271.55
#2007-09-05|1260.28
#2007-09-06|1255.81
#2007-09-07|1241.21
#2007-09-10|1237.92
#2007-09-11|1250.43
#2007-09-12|1248.47
#2007-09-13|1260.35
#2007-09-14|1262.51
#2007-09-17|1255.19
#2007-09-18|1289.81
#2007-09-19|1297.57
#2007-09-20|1286.06
#2007-09-21|1289.22
#2007-09-24|1279.75
#2007-09-25|1284.57
#2007-09-26|1292.14
#2007-09-27|1301.14
#2007-09-28|1307.59
#2007-10-01|1325.64
#2007-10-02|1327.93
#2007-10-03|1322.98
#2007-10-04|1328.11
#2007-10-05|1346.78
#2007-10-08|1345.43
#2007-10-09|1352.52
#2007-10-10|1347.29
#2007-10-11|1344.62
#2007-10-12|1352.17
#2007-10-15|1336.34
#2007-10-16|1323.14
#2007-10-17|1327.89
#2007-10-18|1318.16
#2007-10-19|1291.10
#2007-10-22|1301.85
#2007-10-23|1306.76
#2007-10-24|1298.84
#2007-10-25|1290.69
#2007-10-26|1311.65
#2007-10-29|1315.45
#2007-10-30|1314.92
#2007-10-31|1328.61
#2007-11-01|1297.86
#2007-11-02|1296.09
#2007-11-05|1292.04
#2007-11-06|1309.97
#2007-11-07|1272.65
#2007-11-08|1275.73
#2007-11-09|1270.51
#2007-11-12|1268.72
#2007-11-13|1298.93
#2007-11-14|1301.17
#2007-11-15|1274.86
#2007-11-16|1273.62
#2007-11-19|1254.40
#2007-11-20|1251.45
#2007-11-21|1222.14
#2007-11-22| .
#2007-11-23|1243.37
#2007-11-26|1225.70
#2007-11-27|1250.43
#2007-11-28|1284.77
#2007-11-29|1282.19
#2007-11-30|1295.94
#2007-12-03|1294.20
#2007-12-04|1283.86
#2007-12-05|1306.56
#2007-12-06|1329.44
#2007-12-07|1326.89
#2007-12-10|1337.31
#2007-12-11|1299.47
#2007-12-12|1294.92
#2007-12-13|1287.65
#2007-12-14|1270.14
#2007-12-17|1256.55
#2007-12-18|1262.69
#2007-12-19|1262.94
#2007-12-20|1258.23
#2007-12-21|1279.47
#2007-12-24|1303.74
#2007-12-25| .
#2007-12-26|1299.75
#2007-12-27|1280.89
#2007-12-28|1287.98
#2007-12-31|1290.92
#2008-01-01| .
#2008-01-02|1262.04
#2008-01-03|1262.32
#2008-01-04|1240.93
#2008-01-07|1245.33
#2008-01-08|1224.94
#2008-01-09|1231.56
#2008-01-10|1252.23
#2008-01-11|1239.58
#2008-01-14|1243.95
#2008-01-15|1221.92
#2008-01-16|1220.88
#2008-01-17|1187.37
#2008-01-18|1161.06
#2008-01-21| .
#2008-01-22|1166.88
#2008-01-23|1198.19
#2008-01-24|1202.39
#2008-01-25|1182.97
#2008-01-28|1209.36
#2008-01-29|1228.08
#2008-01-30|1206.16
#2008-01-31|1216.47
#2008-02-01|1233.25
#2008-02-04|1224.32
#2008-02-05|1190.30
#2008-02-06|1183.66
#2008-02-07|1183.79
#2008-02-08|1176.69
#2008-02-11|1138.87
#2008-02-12|1158.64
#2008-02-13|1168.41
#2008-02-14|1160.50
#2008-02-15|1169.13
#2008-02-18| .
#2008-02-19|1169.95
#2008-02-20|1177.64
#2008-02-21|1169.72
#2008-02-22|1179.16
#2008-02-25|1193.87
#2008-02-26|1207.14
#2008-02-27|1216.88
#2008-02-28|1195.51
#2008-02-29|1163.20
#2008-03-03|1144.74
#2008-03-04|1142.48
#2008-03-05|1141.36
#2008-03-06|1115.51
#2008-03-07|1114.04
#2008-03-10|1095.15
#2008-03-11|1127.19
#2008-03-12|1113.12
#2008-03-13|1111.14
#2008-03-14|1085.88
#2008-03-17|1070.49
#2008-03-18|1116.10
#2008-03-19|1100.33
#2008-03-20|1129.60
#2008-03-21| .
#2008-03-24|1141.23
#2008-03-25|1142.72
#2008-03-26|1126.22
#2008-03-27|1127.64
#2008-03-28|1124.67
#2008-03-31|1137.76
#2008-04-01|1177.83
#2008-04-02|1175.23
#2008-04-03|1174.84
#2008-04-04|1171.60
#2008-04-07|1179.05
#2008-04-08|1165.92
#2008-04-09|1153.88
#2008-04-10|1158.03
#2008-04-11|1141.37
#2008-04-14|1129.74
#2008-04-15|1137.50
#2008-04-16|1159.14
#2008-04-17|1162.64
#2008-04-18|1177.21
#2008-04-21|1163.39
#2008-04-22|1150.06
#2008-04-23|1137.76
#2008-04-24|1166.10
#2008-04-25|1168.45
#2008-04-28|1171.71
#2008-04-29|1175.27
#2008-04-30|1174.94
#2008-05-01|1199.03
#2008-05-02|1203.84
#2008-05-05|1183.59
#2008-05-06|1188.78
#2008-05-07|1160.08
#2008-05-08|1146.68
#2008-05-09|1132.47
#2008-05-12|1136.64
#2008-05-13|1138.57
#2008-05-14|1146.36
#2008-05-15|1153.90
#2008-05-16|1149.31
#2008-05-19|1152.58
#2008-05-20|1140.10
#2008-05-21|1123.96
#2008-05-22|1137.66
#2008-05-23|1126.77
#2008-05-26| .
#2008-05-27|1134.72
#2008-05-28|1132.13
#2008-05-29|1150.83
#2008-05-30|1151.31
#2008-06-02|1140.11
#2008-06-03|1144.42
#2008-06-04|1138.67
#2008-06-05|1150.24
#2008-06-06|1116.32
#2008-06-09|1109.78
#2008-06-10|1116.35
#2008-06-11|1095.57
#2008-06-12|1105.92
#2008-06-13|1117.08
#2008-06-16|1117.43
#2008-06-17|1101.86
#2008-06-18|1090.85
#2008-06-19|1098.88
#2008-06-20|1076.20
#2008-06-23|1055.79
#2008-06-24|1054.21
#2008-06-25|1060.60
#2008-06-26|1033.79
#2008-06-27|1027.25
#2008-06-30|1010.93
#2008-07-01|1015.32
#2008-07-02|1011.27
#2008-07-03|1008.06
#2008-07-04| .
#2008-07-07| 996.22
#2008-07-08|1027.28
#2008-07-09|1004.10
#2008-07-10| 992.57
#2008-07-11| 973.70
#2008-07-14| 956.05
#2008-07-15| 933.07
#2008-07-16| 969.87
#2008-07-17| 990.75
#2008-07-18| 996.08
#2008-07-21| 993.95
#2008-07-22|1023.00
#2008-07-23|1044.80
#2008-07-24|1002.81
#2008-07-25| 995.62
#2008-07-28| 968.55
#2008-07-29| 999.37
#2008-07-30|1013.51
#2008-07-31|1009.58
#2008-08-01|1011.55
#2008-08-04|1007.47
#2008-08-05|1039.56
#2008-08-06|1033.10
#2008-08-07| 995.60
#2008-08-08|1018.29
#2008-08-11|1023.86
#2008-08-12|1005.76
#2008-08-13| 990.74
#2008-08-14|1008.58
#2008-08-15|1021.43
#2008-08-18| 999.74
#2008-08-19| 982.02
#2008-08-20| 986.84
#2008-08-21| 981.51
#2008-08-22| 998.78
#2008-08-25| 980.39
#2008-08-26| 983.45
#2008-08-27| 996.92
#2008-08-28|1024.20
#2008-08-29|1018.80
#2008-09-01| .
#2008-09-02|1027.04
#2008-09-03|1038.81
#2008-09-04|1012.95
#2008-09-05|1021.20
#2008-09-08|1049.24
#2008-09-09|1007.30
#2008-09-10|1012.36
#2008-09-11|1015.41
#2008-09-12| 996.57
#2008-09-15| 946.17
#2008-09-16| 975.25
#2008-09-17| 920.30
#2008-09-18| 989.79
#2008-09-19|1059.62
#2008-09-22| 992.52
#2008-09-23| 985.40
#2008-09-24| 975.22
#2008-09-25| 989.83
#2008-09-26| 985.68
#2008-09-29| 910.37
#2008-09-30| 959.69
#2008-10-01| 950.85
#2008-10-02| 907.57
#2008-10-03| 898.88
#2008-10-06| 860.27
#2008-10-07| 804.13
#2008-10-08| 759.58
#2008-10-09| 683.22
#2008-10-10| 678.38
#2008-10-13| 754.74
#2008-10-14| 786.70
#2008-10-15| 728.11
#2008-10-16| 720.93
#2008-10-17| 731.00
#2008-10-20| 762.81
#2008-10-21| 742.41
#2008-10-22| 699.64
#2008-10-23| 697.62
#2008-10-24| 692.75
#2008-10-27| 638.48
#2008-10-28| 684.61
#2008-10-29| 701.88
#2008-10-30| 699.08
#2008-10-31| 722.67
#2008-11-03| 741.27
#2008-11-04| 768.41
#2008-11-05| 737.91
#2008-11-06| 701.37
#2008-11-07| 719.19
#2008-11-10| 700.07
#2008-11-11| 680.85
#2008-11-12| 647.97
#2008-11-13| 683.71
#2008-11-14| 665.72
#2008-11-17| 627.59
#2008-11-18| 630.55
#2008-11-19| 567.79
#2008-11-20| 514.42
#2008-11-21| 563.30
#2008-11-24| 599.57
#2008-11-25| 624.74
#2008-11-26| 651.42
#2008-11-27| .
#2008-11-28| 681.07
#2008-12-01| 608.50
#2008-12-02| 630.36
#2008-12-03| 644.34
#2008-12-04| 626.98
#2008-12-05| 675.09
#2008-12-08| 689.95
#2008-12-09| 677.31
#2008-12-10| 670.51
#2008-12-11| 649.35
#2008-12-12| 659.60
#2008-12-15| 643.72
#2008-12-16| 695.96
#2008-12-17| 685.59
#2008-12-18| 684.83
#2008-12-19| 687.67
#2008-12-22| 667.75
#2008-12-23| 666.32
#2008-12-24| 664.65
#2008-12-25| .
#2008-12-26| 669.04
#2008-12-29| 668.37
#2008-12-30| 688.73
#2008-12-31| 704.23
#2009-01-01| .
#2009-01-02| 715.76
#2009-01-05| 721.87
#2009-01-06| 731.11
#2009-01-07| 697.20
#2009-01-08| 708.57
#2009-01-09| 689.26
#2009-01-12| 667.47
#2009-01-13| 674.79
#2009-01-14| 644.54
#2009-01-15| 647.52
#2009-01-16| 651.35
#2009-01-19| .
#2009-01-20| 601.16
#2009-01-21| 634.66
#2009-01-22| 596.47
#2009-01-23| 598.09
#2009-01-26| 592.34
#2009-01-27| 609.85
#2009-01-28| 650.25
#2009-01-29| 608.16
#2009-01-30| 597.02
#2009-02-02| 599.33
#2009-02-03| 601.42
#2009-02-04| 594.90
#2009-02-05| 597.32
#2009-02-06| 610.55
#2009-02-09| 618.14
#2009-02-10| 581.68
#2009-02-11| 595.39
#2009-02-12| 596.56
#2009-02-13| 582.47
#2009-02-16| .
#2009-02-17| 546.77
#2009-02-18| 539.19
#2009-02-19| 519.81
#2009-02-20| 506.71
#2009-02-23| 487.69
#2009-02-24| 521.30
#2009-02-25| 510.76
#2009-02-26| 514.03
#2009-02-27| 493.11
#2009-03-02| 472.28
#2009-03-03| 451.70
#2009-03-04| 463.64
#2009-03-05| 432.10
#2009-03-06| 435.66
#2009-03-09| 426.18
#2009-03-10| 473.15
#2009-03-11| 471.36
#2009-03-12| 498.07
#2009-03-13| 505.57
#2009-03-16| 502.45
#2009-03-17| 525.27
#2009-03-18| 555.51
#2009-03-19| 540.81
#2009-03-20| 529.12
#2009-03-23| 576.53
#2009-03-24| 558.42
#2009-03-25| 560.90
#2009-03-26| 573.72
#2009-03-27| 563.91
#2009-03-30| 531.84
#2009-03-31| 549.45
#2009-04-01| 559.38
#2009-04-02| 577.48
#2009-04-03| 588.91
#2009-04-06| 583.00
#2009-04-07| 568.44
#2009-04-08| 580.51
#2009-04-09| 615.53
#2009-04-10| .
#2009-04-13| 627.88
#2009-04-14| 603.57
#2009-04-15| 623.33
#2009-04-16| 627.57
#2009-04-17| 627.90
#2009-04-20| 590.37
#2009-04-21| 617.36
#2009-04-22| 594.07
#2009-04-23| 602.12
#2009-04-24| 611.85
#2009-04-27| 607.68
#2009-04-28| 605.13
#2009-04-29| 630.96
#2009-04-30| 631.12
#2009-05-01| 621.54
#2009-05-04| 644.15
#2009-05-05| 641.65
#2009-05-06| 666.29
#2009-05-07| 659.01
#2009-05-08| 692.72
#2009-05-11| 656.43
#2009-05-12| 653.03
#2009-05-13| 628.76
#2009-05-14| 646.88
#2009-05-15| 636.65
#2009-05-18| 662.10
#2009-05-19| 660.05
#2009-05-20| 655.01
#2009-05-21| 648.52
#2009-05-22| 648.86
#2009-05-25| .
#2009-05-26| 669.65
#2009-05-27| 648.49
#2009-05-28| 659.96
#2009-05-29| 670.40
#2009-06-01| 683.63
#2009-06-02| 692.10
#2009-06-03| 673.47
#2009-06-04| 684.26
#2009-06-05| 682.59
#2009-06-08| 682.35
#2009-06-09| 685.36
#2009-06-10| 679.53
#2009-06-11| 686.59
#2009-06-12| 675.52
#2009-06-15| 659.88
#2009-06-16| 653.22
#2009-06-17| 643.24
#2009-06-18| 651.08
#2009-06-19| 657.64
#2009-06-22| 630.40
#2009-06-23| 631.02
#2009-06-24| 641.46
#2009-06-25| 647.35
#2009-06-26| 645.92
#2009-06-29| 653.75
#2009-06-30| 650.57
#2009-07-01| 655.76
#2009-07-02| 632.06
#2009-07-03| .
#2009-07-06| 635.43
#2009-07-07| 620.88
#2009-07-08| 615.69
#2009-07-09| 617.33
#2009-07-10| 612.39
#2009-07-13| 640.72
#2009-07-14| 643.33
#2009-07-15| 664.47
#2009-07-16| 665.78
#2009-07-17| 663.49
#2009-07-20| 671.80
#2009-07-21| 675.92
#2009-07-22| 681.15
#2009-07-23| 705.10
#2009-07-24| 716.89
#2009-07-27| 727.97
#2009-07-28| 722.66
#2009-07-29| 716.56
#2009-07-30| 730.15
#2009-07-31| 736.03
#2009-08-03| 756.19
#2009-08-04| 765.58
#2009-08-05| 776.30
#2009-08-06| 759.43
#2009-08-07| 773.15
#2009-08-10| 763.56
#2009-08-11| 743.22
#2009-08-12| 761.84
#2009-08-13| 771.08
#2009-08-14| 763.34
#2009-08-17| 739.68
#2009-08-18| 750.04
#2009-08-19| 752.48
#2009-08-20| 759.99
#2009-08-21| 778.40
#2009-08-24| 778.00
#2009-08-25| 789.17
#2009-08-26| 783.44
#2009-08-27| 786.49
#2009-08-28| 792.45
#2009-08-31| 789.92
#2009-09-01| 760.57
#2009-09-02| 754.99
#2009-09-03| 764.74
#2009-09-04| 769.34
#2009-09-07| .
#2009-09-08| 773.55
#2009-09-09| 776.51
#2009-09-10| 781.23
#2009-09-11| 782.26
#2009-09-14| 791.03
#2009-09-15| 792.27
#2009-09-16| 813.73
#2009-09-17| 809.42
#2009-09-18| 805.66
#2009-09-21| 800.04
#2009-09-22| 807.24
#2009-09-23| 797.79
#2009-09-24| 786.24
#2009-09-25| 781.71
#2009-09-28| 808.36
#2009-09-29| 809.09
#2009-09-30| 805.41
#2009-10-01| 785.72
#2009-10-02| 783.18
#2009-10-05| 795.11
#2009-10-06| 808.32
#2009-10-07| 811.14
#2009-10-08| 814.24
#2009-10-09| 817.07
#2009-10-12| 818.66
#2009-10-13| 809.24
#2009-10-14| 828.02
#2009-10-15| 827.24
#2009-10-16| 814.53
#2009-10-19| 821.71
#2009-10-20| 809.32
#2009-10-21| 799.08
#2009-10-22| 819.00
#2009-10-23| 802.80
#2009-10-26| 787.49
#2009-10-27| 779.58
#2009-10-28| 763.45
#2009-10-29| 788.96
#2009-10-30| 764.42
#2009-11-02| 765.03
#2009-11-03| 773.40
#2009-11-04| 772.26
#2009-11-05| 774.11
#2009-11-06| 778.24
#2009-11-09| 796.84
#2009-11-10| 792.72
#2009-11-11| 799.93
#2009-11-12| 788.81
#2009-11-13| 789.60
#2009-11-16| 797.87
#2009-11-17| 798.47
#2009-11-18| 800.62
#2009-11-19| 787.22
#2009-11-20| 784.73
#2009-11-23| 792.60
#2009-11-24| 790.32
#2009-11-25| 791.07
#2009-11-26| .
#2009-11-27| 772.91
#2009-11-30| 780.35
#2009-12-01| 784.48
#2009-12-02| 785.19
#2009-12-03| 768.75
#2009-12-04| 777.64
#2009-12-07| 774.39
#2009-12-08| 769.12
#2009-12-09| 768.67
#2009-12-10| 773.14
#2009-12-11| 778.17
#2009-12-14| 785.82
#2009-12-15| 781.02
#2009-12-16| 785.17
#2009-12-17| 774.72
#2009-12-18| 779.87
#2009-12-21| 783.55
#2009-12-22| 789.92
#2009-12-23| 792.67
#2009-12-24| 797.14
#2009-12-25| .
#2009-12-28| 797.08
#2009-12-29| 797.35
#2009-12-30| 795.66
#2009-12-31| 792.59
#2010-01-01| .
#2010-01-04| 804.26
#2010-01-05| 808.13
#2010-01-06| 809.81
#2010-01-07| 813.68
#2010-01-08| 812.38
#2010-01-11| 814.38
#2010-01-12| 810.04
#2010-01-13| 815.19
#2010-01-14| 818.55
#2010-01-15| 807.55
#2010-01-18| .
#2010-01-19| 820.17
#2010-01-20| 819.34
#2010-01-21| 816.54
#2010-01-22| 796.70
#2010-01-25| 798.68
#2010-01-26| 793.57
#2010-01-27| 809.08
#2010-01-28| 808.66
#2010-01-29| 812.41
#2010-02-01| 814.94
#2010-02-02| 823.84
#2010-02-03| 815.09
#2010-02-04| 792.73
#2010-02-05| 796.66
#2010-02-08| 788.80
#2010-02-09| 797.51
#2010-02-10| 801.32
#2010-02-11| 809.18
#2010-02-12| 810.42
#2010-02-15| .
#2010-02-16| 821.75
#2010-02-17| 826.87
#2010-02-18| 834.62
#2010-02-19| 841.13
#2010-02-22| 845.88
#2010-02-23| 835.63
#2010-02-24| 844.61
#2010-02-25| 842.36
#2010-02-26| 843.54
#2010-03-01| 855.00
#2010-03-02| 855.94
#2010-03-03| 862.37
#2010-03-04| 868.90
#2010-03-05| 878.19
#2010-03-08| 880.03
#2010-03-09| 879.63
#2010-03-10| 883.39
#2010-03-11| 886.76
#2010-03-12| 886.05
#2010-03-15| 886.45
#2010-03-16| 893.54
#2010-03-17| 900.44
#2010-03-18| 899.19
#2010-03-19| 893.63
#2010-03-22| 893.68
#2010-03-23| 897.98
#2010-03-24| 896.14
#2010-03-25| 898.56
#2010-03-26| 900.23
#2010-03-29| 906.42
#2010-03-30| 903.19
#2010-03-31| 905.87
#2010-04-01| 913.02
#2010-04-02| .
#2010-04-05| 917.70
#2010-04-06| 917.33
#2010-04-07| 912.33
#2010-04-08| 911.19
#2010-04-09| 914.60
#2010-04-12| 913.85
#2010-04-13| 913.43
#2010-04-14| 927.35
#2010-04-15| 921.97
#2010-04-16| 904.95
#2010-04-19| 912.40
#2010-04-20| 923.59
#2010-04-21| 918.02
#2010-04-22| 918.98
#2010-04-23| 925.43
#2010-04-26| 921.32
#2010-04-27| 889.26
#2010-04-28| 890.25
#2010-04-29| 904.88
#2010-04-30| 889.67
#2010-05-03| 897.25
#2010-05-04| 873.13
#2010-05-05| 869.72
#2010-05-06| 850.44
#2010-05-07| 835.96
#2010-05-10| 880.07
#2010-05-11| 876.82
#2010-05-12| 889.80
#2010-05-13| 879.10
#2010-05-14| 860.17
#2010-05-17| 861.77
#2010-05-18| 850.45
#2010-05-19| 846.99
#2010-05-20| 807.12
#2010-05-21| 818.56
#2010-05-24| 804.20
#2010-05-25| 802.08
#2010-05-26| 802.18
#2010-05-27| 840.51
#2010-05-28| 825.71
#2010-05-31| .
#2010-06-01| 813.93
#2010-06-02| 835.86
#2010-06-03| 836.94
#2010-06-04| 803.38
#2010-06-07| 794.69
#2010-06-08| 810.02
#2010-06-09| 804.38
#2010-06-10| 829.50
#2010-06-11| 833.03
#2010-06-14| 836.17
#2010-06-15| 856.94
#2010-06-16| 855.58
#2010-06-17| 860.31
#2010-06-18| 864.99
#2010-06-21| 863.04
#2010-06-22| 856.20
#2010-06-23| 847.71
#2010-06-24| 838.92
#2010-06-25| 856.79
#2010-06-28| 852.88
#2010-06-29| 825.53
#2010-06-30| 819.97
#2010-07-01| 814.26
#2010-07-02| 807.79
#2010-07-05| .
#2010-07-06| 812.49
#2010-07-07| 835.32
#2010-07-08| 841.74
#2010-07-09| 852.88
#2010-07-12| 846.37
#2010-07-13| 858.93
#2010-07-14| 851.64
#2010-07-15| 849.62
#2010-07-16| 822.49
#2010-07-19| 822.13
#2010-07-20| 831.66
#2010-07-21| 818.87
#2010-07-22| 841.43
#2010-07-23| 847.44
#2010-07-26| 853.32
#2010-07-27| 854.84
#2010-07-28| 845.56
#2010-07-29| 853.01
#2010-07-30| 853.94
#2010-08-02| 868.24
#2010-08-03| 858.91
#2010-08-04| 864.99
#2010-08-05| 860.40
#2010-08-06| 856.25
#2010-08-09| 864.66
#2010-08-10| 855.00
#2010-08-11| 827.97
#2010-08-12| 821.89
#2010-08-13| 820.87
#2010-08-16| 818.61
#2010-08-17| 828.17
#2010-08-18| 832.62
#2010-08-19| 816.10
#2010-08-20| 814.45
#2010-08-23| 811.00
#2010-08-24| 798.70
#2010-08-25| 802.36
#2010-08-26| 798.53
#2010-08-27| 821.64
#2010-08-30| 809.22
#2010-08-31| 815.16
#2010-09-01| 842.11
#2010-09-02| 845.59
#2010-09-03| 861.35
#2010-09-06| .
#2010-09-07| 845.90
#2010-09-08| 852.79
#2010-09-09| 860.55
#2010-09-10| 862.84
#2010-09-13| 874.66
#2010-09-14| 872.70
#2010-09-15| 875.92
#2010-09-16| 874.88
#2010-09-17| 872.07
#2010-09-20| 885.59
#2010-09-21| 882.01
#2010-09-22| 868.85
#2010-09-23| 854.58
#2010-09-24| 877.33
#2010-09-27| 871.45
#2010-09-28| 877.31
#2010-09-29| 872.88
#2010-09-30| 873.94
#2010-10-01| 872.15
#2010-10-04| 867.46
#2010-10-05| 883.90
#2010-10-06| 882.93
#2010-10-07| 879.24
#2010-10-08| 881.94
#2010-10-11| 881.20
#2010-10-12| 885.65
#2010-10-13| 892.82
#2010-10-14| 892.11
#2010-10-15| 888.39
#2010-10-18| 897.24
#2010-10-19| 883.66
#2010-10-20| 894.51
#2010-10-21| 896.35
#2010-10-22| 896.00
#2010-10-25| 898.20
#2010-10-26| 897.21
#2010-10-27| 890.03
#2010-10-28| 885.48
#2010-10-29| 882.60
#2010-11-01| 884.09
#2010-11-02| 889.59
#2010-11-03| 896.43
#2010-11-04| 921.14
#2010-11-05| 925.74
#2010-11-08| 917.50
#2010-11-09| 905.47
#2010-11-10| 912.71
#2010-11-11| 903.95
#2010-11-12| 893.47
#2010-11-15| 896.85
#2010-11-16| 883.21
#2010-11-17| 884.02
#2010-11-18| 897.17
#2010-11-19| 895.29
#2010-11-22| 888.77
#2010-11-23| 874.60
#2010-11-24| 888.35
#2010-11-25| .
#2010-11-26| 879.19
#2010-11-29| 878.91
#2010-11-30| 874.85
#2010-12-01| 891.60
#2010-12-02| 906.04
#2010-12-03| 905.42
#2010-12-06| 904.75
#2010-12-07| 905.13
#2010-12-08| 915.44
#2010-12-09| 921.14
#2010-12-10| 928.12
#2010-12-13| 929.40
#2010-12-14| 928.37
#2010-12-15| 923.76
#2010-12-16| 928.84
#2010-12-17| 928.03
#2010-12-20| 928.63
#2010-12-21| 938.06
#2010-12-22| 942.38
#2010-12-23| 937.96
#2010-12-24| .
#2010-12-27| 942.10
#2010-12-28| 941.49
#2010-12-29| 940.01
#2010-12-30| 937.01
#2010-12-31| 940.14
#2011-01-03| 951.60
#2011-01-04| 947.00
#2011-01-05| 955.48
#2011-01-06| 950.85
#2011-01-07| 946.75
#2011-01-10| 938.87
#2011-01-11| 943.12
#2011-01-12| 951.73
#2011-01-13| 946.69
#2011-01-14| 951.65
#2011-01-17| .
#2011-01-18| 952.03
#2011-01-19| 938.70
#2011-01-20| 938.89
#2011-01-21| 939.98
#2011-01-24| 949.85
#2011-01-25| 953.84
#2011-01-26| 956.83
#2011-01-27| 962.35
#2011-01-28| 941.61
#2011-01-31| 943.40
#2011-02-01| 963.20
#2011-02-02| 955.17
#2011-02-03| 960.42
#2011-02-04| 966.85
#2011-02-07| 979.85
#2011-02-08| 982.35
#2011-02-09| 976.46
#2011-02-10| 973.85
#2011-02-11| 981.39
#2011-02-14| 978.89
#2011-02-15| 982.00
#2011-02-16| 990.10
#2011-02-17| 996.00
#2011-02-18|1000.55
#2011-02-21| .
#2011-02-22| 977.81
#2011-02-23| 968.63
#2011-02-24| 970.47
#2011-02-25| 982.21
#2011-02-28| 993.33
#2011-03-01| 977.11
#2011-03-02| 965.99
#2011-03-03| 983.77
#2011-03-04| 976.82
#2011-03-07| 968.75
#2011-03-08| 979.98
#2011-03-09| 977.37
#2011-03-10| 960.98
#2011-03-11| 964.20
#2011-03-14| 953.44
#2011-03-15| 936.07
#2011-03-16| 923.58
#2011-03-17| 934.66
#2011-03-18| 941.57
#2011-03-21| 961.39
#2011-03-22| 958.02
#2011-03-23| 955.46
#2011-03-24| 960.03
#2011-03-25| 962.26
#2011-03-28| 958.16
#2011-03-29| 960.75
#2011-03-30| 969.60
#2011-03-31| 966.72
#2011-04-01| 974.42
#2011-04-04| 976.97
#2011-04-05| 969.71
#2011-04-06| 976.57
#2011-04-07| 972.65
#2011-04-08| 967.13
#2011-04-11| 969.39
#2011-04-12| 959.49
#2011-04-13| 955.17
#2011-04-14| 952.17
#2011-04-15| 954.44
#2011-04-18| 942.51
#2011-04-19| 943.30
#2011-04-20| 955.07
#2011-04-21| 964.42
#2011-04-22| .
#2011-04-25| 963.45
#2011-04-26| 969.69
#2011-04-27| 973.62
#2011-04-28| 987.35
#2011-04-29| 987.31
#2011-05-02| 983.84
#2011-05-03| 980.77
#2011-05-04| 972.79
#2011-05-05| 957.65
#2011-05-06| 965.97
#2011-05-09| 966.73
#2011-05-10| 974.96
#2011-05-11| 966.37
#2011-05-12| 970.86
#2011-05-13| 959.33
#2011-05-16| 957.97
#2011-05-17| 955.07
#2011-05-18| 961.34
#2011-05-19| 964.14
#2011-05-20| 955.86
#2011-05-23| 944.62
#2011-05-24| 938.73
#2011-05-25| 942.25
#2011-05-26| 945.91
#2011-05-27| 946.83
#2011-05-30| .
#2011-05-31| 955.35
#2011-06-01| 932.42
#2011-06-02| 934.54
#2011-06-03| 927.08
#2011-06-06| 916.56
#2011-06-07| 914.95
#2011-06-08| 908.17
#2011-06-09| 913.24
#2011-06-10| 899.75
#2011-06-13| 903.37
#2011-06-14| 914.62
#2011-06-15| 893.28
#2011-06-16| 897.77
#2011-06-17| 900.64
#2011-06-20| 906.06
#2011-06-21| 917.93
#2011-06-22| 911.67
#2011-06-23| 904.98
#2011-06-24| 900.36
#2011-06-27| 906.84
#2011-06-28| 915.11
#2011-06-29| 929.24
#2011-06-30| 936.23
#2011-07-01| 945.40
#2011-07-04| .
#2011-07-05| 937.23
#2011-07-06| 934.91
#2011-07-07| 947.53
#2011-07-08| 937.17
#2011-07-11| 915.21
#2011-07-12| 916.69
#2011-07-13| 921.87
#2011-07-14| 914.00
#2011-07-15| 909.45
#2011-07-18| 894.63
#2011-07-19| 905.15
#2011-07-20| 906.60
#2011-07-21| 920.74
#2011-07-22| 917.59
#2011-07-25| 908.56
#2011-07-26| 906.76
#2011-07-27| 892.23
#2011-07-28| 893.39
#2011-07-29| 890.95
#2011-08-01| 887.13
#2011-08-02| 869.77
#2011-08-03| 874.39
#2011-08-04| 839.98
#2011-08-05| 831.36
#2011-08-08| 768.54
#2011-08-09| 822.32
#2011-08-10| 774.63
#2011-08-11| 818.04
#2011-08-12| 812.57
#2011-08-15| 832.60
#2011-08-16| 823.39
#2011-08-17| 827.99
#2011-08-18| 790.93
#2011-08-19| 779.54
#2011-08-22| 776.33
#2011-08-23| 794.74
#2011-08-24| 807.39
#2011-08-25| 789.66
#2011-08-26| 795.60
#2011-08-29| 832.28
#2011-08-30| 827.43
#2011-08-31| 835.16
#2011-09-01| 820.20
#2011-09-02| 794.86
#2011-09-05| .
#2011-09-06| 781.37
#2011-09-07| 812.52
#2011-09-08| 799.10
#2011-09-09| 778.14
#2011-09-12| 784.00
#2011-09-13| 786.24
#2011-09-14| 792.49
#2011-09-15| 810.08
#2011-09-16| 812.34
#2011-09-19| 794.61
#2011-09-20| 794.19
#2011-09-21| 761.11
#2011-09-22| 741.90
#2011-09-23| 742.88
#2011-09-26| 774.28
#2011-09-27| 784.14
#2011-09-28| 766.37
#2011-09-29| 790.68
#2011-09-30| 774.01
#2011-10-03| 748.16
#2011-10-04| 771.79
#2011-10-05| 788.12
#2011-10-06| 802.08
#2011-10-07| 780.06
#2011-10-10| 806.93
#2011-10-11| 805.71
#2011-10-12| 823.65
#2011-10-13| 812.93
#2011-10-14| 826.48
#2011-10-17| 801.45
#2011-10-18| 828.55
#2011-10-19| 823.57
#2011-10-20| 836.65
#2011-10-21| 861.90
#2011-10-24| 872.55
#2011-10-25| 849.57
#2011-10-26| 868.29
#2011-10-27| 906.58
#2011-10-28| 898.90
#2011-10-31| 873.91
#2011-11-01| 840.97
#2011-11-02| 861.91
#2011-11-03| 871.78
#2011-11-04| 861.66
#2011-11-07| 863.52
#2011-11-08| 874.97
#2011-11-09| 842.59
#2011-11-10| 848.32
#2011-11-11| 862.68
#2011-11-14| 851.49
#2011-11-15| 851.32
#2011-11-16| 837.60
#2011-11-17| 825.26
#2011-11-18| 829.28
#2011-11-21| 814.33
#2011-11-22| 809.79
#2011-11-23| 788.80
#2011-11-24| .
#2011-11-25| 791.28
#2011-11-28| 813.61
#2011-11-29| 810.74
#2011-11-30| 851.95
#2011-12-01| 843.89
#2011-12-02| 845.60
#2011-12-05| 858.32
#2011-12-06| 860.02
#2011-12-07| 866.16
#2011-12-08| 841.71
#2011-12-09| 852.71
#2011-12-12| 839.36
#2011-12-13| 829.72
#2011-12-14| 827.09
#2011-12-15| 826.87
#2011-12-16| 828.79
#2011-12-19| 814.52
#2011-12-20| 836.96
#2011-12-21| 844.18
#2011-12-22| 853.95
#2011-12-23| 860.77
#2011-12-26| .
#2011-12-27| 859.24
#2011-12-28| 848.80
#2011-12-29| 857.00
#2011-12-30| 854.99
#2012-01-02| .
#2012-01-03| 869.04
#2012-01-04| 862.20
#2012-01-05| 866.43
#2012-01-06| 860.77
#2012-01-09| 860.98
#2012-01-10| 874.95
#2012-01-11| 881.28
#2012-01-12| 885.46
#2012-01-13| 877.75
#2012-01-16| .
#2012-01-17| 880.12
#2012-01-18| 891.11
#2012-01-19| 900.72
#2012-01-20| 907.85
#2012-01-23| 907.67
#2012-01-24| 901.87
#2012-01-25| 905.81
#2012-01-26| 897.39
#2012-01-27| 896.88
#2012-01-30| 891.78
#2012-01-31| 892.31
#2012-02-01| 905.54
#2012-02-02| 907.63
#2012-02-03| 923.86
#2012-02-06| 920.16
#2012-02-07| 922.22
#2012-02-08| 923.53
#2012-02-09| 920.62
#2012-02-10| 913.15
#2012-02-13| 921.90
#2012-02-14| 915.80
#2012-02-15| 913.08
#2012-02-16| 923.88
#2012-02-17| 928.40
#2012-02-20| .
#2012-02-21| 931.19
#2012-02-22| 920.02
#2012-02-23| 926.82
#2012-02-24| 926.24
#2012-02-27| 926.18
#2012-02-28| 924.30
#2012-02-29| 921.75
#2012-03-01| 928.19
#2012-03-02| 921.55
#2012-03-05| 926.88
#2012-03-06| 908.02
#2012-03-07| 912.04
#2012-03-08| 916.87
#2012-03-09| 924.45
#2012-03-12| 922.90
#2012-03-13| 943.54
#2012-03-14| 944.11
#2012-03-15| 954.78
#2012-03-16| 952.06
#2012-03-19| 954.20
#2012-03-20| 953.57
#2012-03-21| 948.70
#2012-03-22| 939.80
#2012-03-23| 946.13
#2012-03-26| 961.04
#2012-03-27| 955.67
#2012-03-28| 956.72
#2012-03-29| 949.51
#2012-03-30| 950.86
#2012-04-02| 960.58
#2012-04-03| 954.49
#2012-04-04| 947.35
#2012-04-05| 946.31
#2012-04-06| .
#2012-04-09| 929.54
#2012-04-10| 914.31
#2012-04-11| 923.83
#2012-04-12| 942.28
#2012-04-13| 925.57
#2012-04-16| 931.96
#2012-04-17| 946.17
#2012-04-18| 936.18
#2012-04-19| 936.08
#2012-04-20| 932.54
#2012-04-23| 927.97
#2012-04-24| 936.96
#2012-04-25| 946.75
#2012-04-26| 954.60
#2012-04-27| 956.26
#2012-04-30| 952.68
#2012-05-01| 959.27
#2012-05-02| 954.98
#2012-05-03| 945.49
#2012-05-04| 932.84
#2012-05-07| 936.98
#2012-05-08| 934.82
#2012-05-09| 925.98
#2012-05-10| 932.45
#2012-05-11| 933.32
#2012-05-14| 920.92
#2012-05-15| 914.64
#2012-05-16| 904.34
#2012-05-17| 888.82
#2012-05-18| 879.19
#2012-05-21| 887.08
#2012-05-22| 890.36
#2012-05-23| 889.92
#2012-05-24| 893.11
#2012-05-25| 887.73
#2012-05-28| .
#2012-05-29| 896.25
#2012-05-30| 880.41
#2012-05-31| 883.75
#2012-06-01| 864.93
#2012-06-04| 863.37
#2012-06-05| 870.42
#2012-06-06| 893.57
#2012-06-07| 895.35
#2012-06-08| 896.89
#2012-06-11| 885.29
#2012-06-12| 894.53
#2012-06-13| 888.43
#2012-06-14| 896.99
#2012-06-15| 903.40
#2012-06-18| 900.05
#2012-06-19| 913.53
#2012-06-20| 913.09
#2012-06-21| 893.59
#2012-06-22| 898.56
#2012-06-25| 881.03
#2012-06-26| 888.92
#2012-06-27| 898.03
#2012-06-28| 900.85
#2012-06-29| 920.91
#2012-07-02| 923.45
#2012-07-03| 931.55
#2012-07-04| .
#2012-07-05| 924.14
#2012-07-06| 915.68
#2012-07-09| 915.28
#2012-07-10| 911.53
#2012-07-11| 916.61
#2012-07-12| 907.11
#2012-07-13| 922.57
#2012-07-16| 915.83
#2012-07-17| 924.02
#2012-07-18| 925.49
#2012-07-19| 924.17
#2012-07-20| 909.87
#2012-07-23| 900.02
#2012-07-24| 892.65
#2012-07-25| 893.93
#2012-07-26| 904.48
#2012-07-27| 919.62
#2012-07-30| 921.03
#2012-07-31| 916.73
#2012-08-01| 912.38
#2012-08-02| 911.32
#2012-08-03| 929.56
#2012-08-06| 929.37
#2012-08-07| 935.62
#2012-08-08| 935.76
#2012-08-09| 937.17
#2012-08-10| 939.98
#2012-08-13| 940.71
#2012-08-14| 941.64
#2012-08-15| 943.76
#2012-08-16| 949.22
#2012-08-17| 954.40
#2012-08-20| 954.55
#2012-08-21| 953.75
#2012-08-22| 951.54
#2012-08-23| 944.35
#2012-08-24| 949.59
#2012-08-27| 948.85
#2012-08-28| 946.92
#2012-08-29| 946.95
#2012-08-30| 942.00
#2012-08-31| 946.14
#2012-09-03| .
#2012-09-04| 948.79
#2012-09-05| 951.47
#2012-09-06| 966.98
#2012-09-07| 971.66
#2012-09-10| 967.67
#2012-09-11| 973.75
#2012-09-12| 974.99
#2012-09-13| 992.34
#2012-09-14|1002.64
#2012-09-17| 995.80
#2012-09-18| 991.21
#2012-09-19| 991.07
#2012-09-20| 989.13
#2012-09-21| 988.79
#2012-09-24| 986.73
#2012-09-25| 976.81
#2012-09-26| 970.03
#2012-09-27| 976.73
#2012-09-28| 975.76
#2012-10-01| 980.37
#2012-10-02| 982.99
#2012-10-03| 985.07
#2012-10-04| 997.53
#2012-10-05|1003.08
#2012-10-08|1003.41
#2012-10-09| 993.99
#2012-10-10| 990.53
#2012-10-11| 994.83
#2012-10-12| 988.20
#2012-10-15| 997.02
#2012-10-16|1009.05
#2012-10-17|1018.87
#2012-10-18|1026.11
#2012-10-19|1009.83
#2012-10-22|1009.21
#2012-10-23| 995.93
#2012-10-24| 995.55
#2012-10-25| 999.53
#2012-10-26| 991.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 990.39
#2012-11-01| 997.22
#2012-11-02| 985.80
#2012-11-05| 986.14
#2012-11-06| 995.12
#2012-11-07| 971.63
#2012-11-08| 963.70
#2012-11-09| 969.23
#2012-11-12| 968.22
#2012-11-13| 964.32
#2012-11-14| 954.41
#2012-11-15| 956.66
#2012-11-16| 964.67
#2012-11-19| 976.63
#2012-11-20| 979.87
#2012-11-21| 986.80
#2012-11-22| .
#2012-11-23| 997.64
#2012-11-26| 995.13
#2012-11-27| 989.75
#2012-11-28| 994.63
#2012-11-29| 998.88
#2012-11-30|1000.00
#2012-12-03| 997.73
#2012-12-04| 996.52
#2012-12-05|1006.21
#2012-12-06|1004.83
#2012-12-07|1006.77
#2012-12-10|1005.98
#2012-12-11|1010.89
#2012-12-12|1017.81
#2012-12-13|1011.47
#2012-12-14|1004.60
#2012-12-17|1015.73
#2012-12-18|1024.54
#2012-12-19|1022.27
#2012-12-20|1029.30
#2012-12-21|1015.87
#2012-12-24|1016.44
#2012-12-25|1016.44
#2012-12-26|1013.45
#2012-12-27|1010.49
#2012-12-28|1003.27
#2012-12-31|1015.67
#2013-01-01|1015.67
#2013-01-02|1046.49
#2013-01-03|1050.32
#2013-01-04|1057.03
#2013-01-07|1051.03
#2013-01-08|1051.33
#2013-01-09|1052.91
#2013-01-10|1063.36
#2013-01-11|1061.76
#2013-01-14|1064.59
#2013-01-15|1065.31
#2013-01-16|1063.82
#2013-01-17|1068.47
#2013-01-18|1069.04
#2013-01-21|1070.36
#2013-01-22|1086.54
#2013-01-23|1088.25
#2013-01-24|1090.67
#2013-01-25|1094.57
#2013-01-28|1091.91
#2013-01-29|1096.41
#2013-01-30|1091.57
#2013-01-31|1094.61
#2013-02-01|1107.64
#2013-02-04|1094.39
#2013-02-05|1105.01
#2013-02-06|1106.47
#2013-02-07|1102.05
#2013-02-08|1106.21
#2013-02-11|1108.01
#2013-02-12|1111.41
#2013-02-13|1114.88
#2013-02-14|1116.86
#2013-02-15|1118.37
#2013-02-18|1117.85
#2013-02-19|1128.89
#2013-02-20|1114.03
#2013-02-21|1110.42
#2013-02-22|1122.43
#2013-02-25|1096.67
#2013-02-26|1100.29
#2013-02-27|1117.63
#2013-02-28|1120.59
#2013-03-01|1120.47
#2013-03-04|1123.45
#2013-03-05|1134.91
#2013-03-06|1138.18
#2013-03-07|1142.56
#2013-03-08|1150.80
#2013-03-11|1155.87
#2013-03-12|1151.29
#2013-03-13|1155.06
#2013-03-14|1162.14
#2013-03-15|1158.21
#2013-03-18|1150.25
#2013-03-19|1147.87
#2013-03-20|1153.83
#2013-03-21|1146.38
#2013-03-22|1152.22
#2013-03-25|1148.99
#2013-03-26|1160.14
#2013-03-27|1154.99
#2013-03-28|1163.87
#2013-03-29|1163.87
#2013-04-01|1156.50
#2013-04-02|1168.47
#2013-04-03|1153.94
#2013-04-04|1155.42
#2013-04-05|1147.52
#2013-04-08|1159.55
#2013-04-09|1161.33
#2013-04-10|1173.64
#2013-04-11|1179.29
#2013-04-12|1176.43
#2013-04-15|1144.86
#2013-04-16|1166.97
#2013-04-17|1148.20
#2013-04-18|1135.01
#2013-04-19|1150.65
#2013-04-22|1148.24
#2013-04-23|1172.50
#2013-04-24|1180.54
#2013-04-25|1187.51
#2013-04-26|1180.10
#2013-04-29|1185.22
#2013-04-30|1190.43
#2013-05-01|1181.85
#2013-05-02|1196.67
#2013-05-03|1214.63
#2013-05-06|1226.72
#2013-05-07|1229.90
#2013-05-08|1236.93
#2013-05-09|1229.14
#2013-05-10|1233.23
#2013-05-13|1236.05
#2013-05-14|1253.20
#2013-05-15|1254.54
#2013-05-16|1244.28
#2013-05-17|1252.04
#2013-05-20|1249.57
#2013-05-21|1244.88
#2013-05-22|1235.18
#2013-05-23|1231.37
#2013-05-24|1228.99
#2013-05-27|1228.83
#2013-05-28|1239.94
#2013-05-29|1245.72
#2013-05-30|1261.32
#2013-05-31|1246.07
#2013-06-03|1245.66
#2013-06-04|1237.02
#2013-06-05|1219.36
#2013-06-06|1235.50
#2013-06-07|1257.05
#2013-06-10|1260.94
#2013-06-11|1243.46
#2013-06-12|1235.78
#2013-06-13|1255.68
#2013-06-14|1243.68
#2013-06-17|1255.82
#2013-06-18|1263.40
#2013-06-19|1249.26
#2013-06-20|1229.93
#2013-06-21|1226.13
#2013-06-24|1205.56
#2013-06-25|1221.06
#2013-06-26|1234.64
#2013-06-27|1247.13
#2013-06-28|1244.55
#2013-07-01|1255.87
#2013-07-02|1250.99
#2013-07-03|1247.84
#2013-07-04|1248.71
#2013-07-05|1269.45
#2013-07-08|1279.15
#2013-07-09|1289.54
#2013-07-10|1286.70
#2013-07-11|1299.91
#2013-07-12|1307.32
#2013-07-15|1307.35
#2013-07-16|1302.74
#2013-07-17|1306.85
#2013-07-18|1320.43
#2013-07-19|1320.32
#2013-07-22|1329.35
#2013-07-23|1316.55
#2013-07-24|1306.46
#2013-07-25|1311.56
#2013-07-26|1314.68
#2013-07-29|1308.65
#2013-07-30|1303.20
#2013-07-31|1303.96
#2013-08-01|1331.28
#2013-08-02|1331.27
#2013-08-05|1327.82
#2013-08-06|1317.82
#2013-08-07|1308.33
#2013-08-08|1315.97
#2013-08-09|1312.58
#2013-08-12|1308.76
#2013-08-13|1316.23
#2013-08-14|1311.99
#2013-08-15|1293.47
#2013-08-16|1297.37
#2013-08-19|1282.29
#2013-08-20|1289.80
#2013-08-21|1280.41
#2013-08-22|1295.00
#2013-08-23|1292.39
#2013-08-26|1286.68
#2013-08-27|1258.72
#2013-08-28|1260.99
#2013-08-29|1264.30
#2013-08-30|1257.75
#2013-09-02|1257.83
#2013-09-03|1269.62
#2013-09-04|1279.72
#2013-09-05|1281.41
#2013-09-06|1277.73
#2013-09-09|1293.38
#2013-09-10|1305.89
#2013-09-11|1314.04
#2013-09-12|1305.51
#2013-09-13|1306.35
#2013-09-16|1319.89
#2013-09-17|1328.19
#2013-09-18|1332.17
#2013-09-19|1326.63
#2013-09-20|1324.89
#2013-09-23|1316.77
#2013-09-24|1316.25
#2013-09-25|1323.24
#2013-09-26|1323.88
#2013-09-27|1318.47
#2013-09-30|1308.55
#2013-10-01|1316.15
#2013-10-02|1316.14
#2013-10-03|1306.35
#2013-10-04|1318.09
#2013-10-07|1306.23
#2013-10-08|1289.88
#2013-10-09|1290.34
#2013-10-10|1324.47
#2013-10-11|1334.93
#2013-10-14|1340.07
#2013-10-15|1331.09
#2013-10-16|1354.53
#2013-10-17|1363.69
#2013-10-18|1368.68
#2013-10-21|1368.57
#2013-10-22|1373.29
#2013-10-23|1358.59
#2013-10-24|1362.70
#2013-10-25|1364.07
#2013-10-28|1363.64
#2013-10-29|1375.43
#2013-10-30|1368.39
#2013-10-31|1358.48
#2013-11-01|1350.13
#2013-11-04|1354.46
#2013-11-05|1350.56
#2013-11-06|1356.93
#2013-11-07|1349.98
#2013-11-08|1376.54
#2013-11-11|1377.11
#2013-11-12|1365.32
#2013-11-13|1376.65
#2013-11-14|1389.70
#2013-11-15|1393.69
#2013-11-18|1393.26
#2013-11-19|1390.95
#2013-11-20|1385.43
#2013-11-21|1402.78
#2013-11-22|1410.92
#2013-11-25|1406.70
#2013-11-26|1408.89
#2013-11-27|1410.21
#2013-11-28|1410.16
#2013-11-29|1408.05
#2013-12-02|1403.18
#2013-12-03|1390.43
#2013-12-04|1389.63
#2013-12-05|1383.23
#2013-12-06|1403.99
#2013-12-09|1404.75
#2013-12-10|1396.68
#2013-12-11|1379.88
#2013-12-12|1377.51
#2013-12-13|1377.08
#2013-12-16|1381.38
#2013-12-17|1372.40
#2013-12-18|1395.73
#2013-12-19|1399.56
#2013-12-20|1407.78
#2013-12-23|1415.22
#2013-12-24|1420.42
#2013-12-25|1420.42
#2013-12-26|1423.75
#2013-12-27|1422.84
#2013-12-30|1423.80
#2013-12-31|1429.61
#2014-01-01|1429.61
#2014-01-02|1410.09
#2014-01-03|1410.48
#2014-01-06|1402.12
#2014-01-07|1402.80
#2014-01-08|1403.08
#2014-01-09|1408.01
#2014-01-10|1406.16
#2014-01-13|1386.30
#2014-01-14|1397.35
#2014-01-15|1406.88
#2014-01-16|1399.36
#2014-01-17|1393.81
#2014-01-20|1394.43
#2014-01-21|1390.96
#2014-01-22|1389.89
#2014-01-23|1365.28
#2014-01-24|1333.18
#2014-01-27|1326.29
#2014-01-28|1339.94
#2014-01-29|1327.53
#2014-01-30|1345.41
#2014-01-31|1329.91
#2014-02-03|1294.54
#2014-02-04|1302.10
#2014-02-05|1303.30
#2014-02-06|1314.27
#2014-02-07|1334.08
#2014-02-10|1331.36
#2014-02-11|1346.52
#2014-02-12|1347.96
#2014-02-13|1358.48
#2014-02-14|1363.79
#2014-02-17|1363.87
#2014-02-18|1369.49
#2014-02-19|1355.51
#2014-02-20|1358.90
#2014-02-21|1358.52
#2014-02-24|1361.90
#2014-02-25|1359.20
#2014-02-26|1356.22
#2014-02-27|1366.13
#2014-02-28|1376.15
#2014-03-03|1369.03
#2014-03-04|1392.93
#2014-03-05|1399.28
#2014-03-06|1412.09
#2014-03-07|1419.94
#2014-03-10|1423.78
#2014-03-11|1419.29
#2014-03-12|1417.52
#2014-03-13|1402.07
#2014-03-14|1396.67
#2014-03-17|1405.36
#2014-03-18|1411.96
#2014-03-19|1405.57
#2014-03-20|1417.95
#2014-03-21|1421.23
#2014-03-24|1416.84
#2014-03-25|1420.63
#2014-03-26|1407.33
#2014-03-27|1401.33
#2014-03-28|1405.07
#2014-03-31|1421.85
#2014-04-01|1424.62
#2014-04-02|1427.80
#2014-04-03|1430.24
#2014-04-04|1418.47
#2014-04-07|1397.69
#2014-04-08|1400.67
#2014-04-09|1414.37
#2014-04-10|1389.30
#2014-04-11|1377.30
#2014-04-14|1382.55
#2014-04-15|1391.80
#2014-04-16|1409.68
#2014-04-17|1418.77
#2014-04-18|1418.34
#2014-04-21|1414.28
#2014-04-22|1422.78
#2014-04-23|1425.80
#2014-04-24|1429.16
#2014-04-25|1420.57
#2014-04-28|1421.28
#2014-04-29|1435.20
#2014-04-30|1440.73
#2014-05-01|1443.06
#2014-05-02|1442.05
#2014-05-05|1436.95
#2014-05-06|1415.47
#2014-05-07|1436.70
#2014-05-08|1440.26
#2014-05-09|1440.16
#2014-05-12|1451.92
#2014-05-13|1454.60
#2014-05-14|1442.64
#2014-05-15|1427.13
#2014-05-16|1426.00
#2014-05-19|1432.68
#2014-05-20|1423.99
#2014-05-21|1434.36
#2014-05-22|1438.29
#2014-05-23|1438.52
#2014-05-26|1439.92
#2014-05-27|1447.35
#2014-05-28|1442.15
#2014-05-29|1446.93
#2014-05-30|1444.92
#2014-06-02|1450.65
#2014-06-03|1453.50
#2014-06-04|1468.08
#2014-06-05|1473.91
#2014-06-06|1481.38
#2014-06-09|1480.37
#2014-06-10|1482.13
#2014-06-11|1477.12
#2014-06-12|1469.28
#2014-06-13|1468.65
#2014-06-16|1467.53
#2014-06-17|1478.66
#2014-06-18|1486.62
#2014-06-19|1486.32
#2014-06-20|1487.23
#2014-06-23|1485.63
#2014-06-24|1479.87
#2014-06-25|1480.84
#2014-06-26|1479.28
#2014-06-27|1480.49
#2014-06-30|1480.40
#2014-07-01|1491.62
#2014-07-02|1489.81
#2014-07-03|1503.64
#2014-07-04|1504.64
#2014-07-07|1497.32
#2014-07-08|1489.66
#2014-07-09|1494.41
#2014-07-10|1485.81
#2014-07-11|1488.14
#2014-07-14|1496.22
#2014-07-15|1495.60
#2014-07-16|1494.06
#2014-07-17|1478.13
#2014-07-18|1493.12
#2014-07-21|1491.01
#2014-07-22|1487.57
#2014-07-23|1489.08
#2014-07-24|1490.22
#2014-07-25|1477.70
#2014-07-28|1479.20
#2014-07-29|1467.93
#2014-07-30|1464.68
#2014-07-31|1441.07
#2014-08-01|1438.77
#2014-08-04|1453.58
#2014-08-05|1443.45
#2014-08-06|1452.40
#2014-08-07|1445.73
#2014-08-08|1458.29
#2014-08-11|1464.70
#2014-08-12|1471.11
#2014-08-13|1476.09
#2014-08-14|1491.87
#2014-08-15|1486.73
#2014-08-18|1499.47
#2014-08-19|1500.14
#2014-08-20|1502.01
#2014-08-21|1516.97
#2014-08-22|1508.62
#2014-08-25|1518.58
#2014-08-26|1521.64
#2014-08-27|1526.54
#2014-08-28|1519.69
#2014-08-29|1527.59
#2014-09-01|1527.29
#2014-09-02|1531.89
#2014-09-03|1529.83
#2014-09-04|1526.70
#2014-09-05|1525.18
#2014-09-08|1524.83
#2014-09-09|1512.35
#2014-09-10|1518.93
#2014-09-11|1518.76
#2014-09-12|1517.42
#2014-09-15|1520.98
#2014-09-16|1524.27
#2014-09-17|1528.48
#2014-09-18|1544.84
#2014-09-19|1537.68
#2014-09-22|1524.50
#2014-09-23|1512.56
#2014-09-24|1524.05
#2014-09-25|1500.55
#2014-09-26|1512.78
#2014-09-29|1505.83
#2014-09-30|1500.76
#2014-10-01|1481.61
#2014-10-02|1487.50
#2014-10-03|1504.84
#2014-10-06|1501.49
#2014-10-07|1476.41
#2014-10-08|1498.19
#2014-10-09|1470.65
#2014-10-10|1460.60
#2014-10-13|1452.16
#2014-10-14|1458.40
#2014-10-15|1434.30
#2014-10-16|1433.31
#2014-10-17|1459.58
#2014-10-20|1462.65
#2014-10-21|1490.50
#2014-10-22|1480.47
#2014-10-23|1487.07
#2014-10-24|1499.97
#2014-10-27|1503.60
#2014-10-28|1521.41
#2014-10-29|1518.73
#2014-10-30|1523.82
#2014-10-31|1538.70
#2014-11-03|1538.15
#2014-11-04|1543.99
#2014-11-05|1555.27
#2014-11-06|1547.15
#2014-11-07|1552.24
#2014-11-10|1563.29
#2014-11-11|1562.15
#2014-11-12|1565.50
#2014-11-13|1567.02
#2014-11-14|1561.26
#2014-11-17|1562.25
#2014-11-18|1566.09
#2014-11-19|1566.04
#2014-11-20|1571.00
#2014-11-21|1580.06
#2014-11-24|1589.36
#2014-11-25|1589.13
#2014-11-26|1592.51
#2014-11-27|1592.09
#2014-11-28|1590.66
#2014-12-01|1582.71
#2014-12-02|1594.44
#2014-12-03|1601.19
#2014-12-04|1600.58
#2014-12-05|1609.58
#2014-12-08|1618.20
#2014-12-09|1606.65
#2014-12-10|1584.23
#2014-12-11|1594.34
#2014-12-12|1557.99
#2014-12-15|1548.01
#2014-12-16|1540.23
#2014-12-17|1568.43
#2014-12-18|1602.62
#2014-12-19|1606.07
#2014-12-22|1609.26
#2014-12-23|1620.31
#2014-12-24|1617.63
#2014-12-25|1617.63
#2014-12-26|1617.59
#2014-12-29|1623.54
#2014-12-30|1623.46
#2014-12-31|1606.29
#2015-01-01|1606.29
#2015-01-02|1597.26
#2015-01-05|1568.62
#2015-01-06|1551.61
#2015-01-07|1566.65
#2015-01-08|1589.48
#2015-01-09|1568.34
#2015-01-12|1552.74
#2015-01-13|1552.30
#2015-01-14|1532.32
#2015-01-15|1521.84
#2015-01-16|1541.41
#2015-01-19|1542.29
#2015-01-20|1530.48
#2015-01-21|1527.37
#2015-01-22|1560.21
#2015-01-23|1547.08
#2015-01-26|1550.66
#2015-01-27|1535.42
#2015-01-28|1507.69
#2015-01-29|1517.13
#2015-01-30|1492.38
#2015-02-02|1522.33
#2015-02-03|1546.73
#2015-02-04|1546.68
#2015-02-05|1559.51
#2015-02-06|1566.11
#2015-02-09|1560.65
#2015-02-10|1566.70
#2015-02-11|1570.50
#2015-02-12|1574.60
#2015-02-13|1579.21
#2015-02-16|1578.84
#2015-02-17|1589.65
#2015-02-18|1582.38
#2015-02-19|1580.65
#2015-02-20|1586.95
#2015-02-23|1572.41
#2015-02-24|1585.09
#2015-02-25|1580.75
#2015-02-26|1580.15
#2015-02-27|1575.48
#2015-03-02|1582.64
#2015-03-03|1575.92
#2015-03-04|1564.66
#2015-03-05|1573.10
#2015-03-06|1571.12
#2015-03-09|1575.99
#2015-03-10|1544.91
#2015-03-11|1552.80
#2015-03-12|1579.06
#2015-03-13|1564.10
#2015-03-16|1587.48
#2015-03-17|1582.86
#2015-03-18|1590.69
#2015-03-19|1578.57
#2015-03-20|1594.47
#2015-03-23|1595.30
#2015-03-24|1585.82
#2015-03-25|1570.35
#2015-03-26|1566.84
#2015-03-27|1564.04
#2015-03-30|1582.52
#2015-03-31|1574.07
#2015-04-01|1567.96
#2015-04-02|1576.20
#2015-04-03|1577.45
#2015-04-06|1581.56
#2015-04-07|1573.49
#2015-04-08|1579.99
#2015-04-09|1585.30
#2015-04-10|1583.65
#2015-04-13|1589.14
#2015-04-14|1586.52
#2015-04-15|1592.76
#2015-04-16|1593.11
#2015-04-17|1574.12
#2015-04-20|1584.05
#2015-04-21|1569.29
#2015-04-22|1574.40
#2015-04-23|1580.28
#2015-04-24|1581.23
#2015-04-27|1571.02
#2015-04-28|1582.74
#2015-04-29|1582.74
#2015-04-30|1565.16
#2015-05-01|1580.90
#2015-05-04|1596.50
#2015-05-05|1588.87
#2015-05-06|1584.50
#2015-05-07|1595.98
#2015-05-08|1611.24
#2015-05-11|1605.46
#2015-05-12|1595.85
#2015-05-13|1593.81
#2015-05-14|1605.64
#2015-05-15|1597.57
#2015-05-18|1605.72
#2015-05-19|1612.99
#2015-05-20|1612.55
#2015-05-21|1608.49
#2015-05-22|1599.71
#2015-05-25|1599.59
#2015-05-26|1582.33
#2015-05-27|1592.70
#2015-05-28|1593.79
#2015-05-29|1580.08
#2015-06-01|1580.13
#2015-06-02|1586.59
#2015-06-03|1601.35
#2015-06-04|1586.73
#2015-06-05|1586.86
#2015-06-08|1574.60
#2015-06-09|1579.73
#2015-06-10|1609.87
#2015-06-11|1616.20
#2015-06-12|1608.27
#2015-06-15|1601.47
#2015-06-16|1609.70
#2015-06-17|1609.00
#2015-06-18|1629.75
#2015-06-19|1614.33
#2015-06-22|1624.40
#2015-06-23|1628.82
#2015-06-24|1616.58
#2015-06-25|1607.85
#2015-06-26|1613.67
#2015-06-29|1574.73
#2015-06-30|1577.02
#2015-07-01|1603.40
#2015-07-02|1601.89
#2015-07-03|1603.12
#2015-07-06|1597.53
#2015-07-07|1605.29
#2015-07-08|1583.37
#2015-07-09|1592.11
#2015-07-10|1613.24
#2015-07-13|1627.17
#2015-07-14|1629.83
#2015-07-15|1637.75
#2015-07-16|1647.51
#2015-07-17|1643.61
#2015-07-20|1641.96
#2015-07-21|1640.69
#2015-07-22|1641.99
#2015-07-23|1631.45
#2015-07-24|1629.01
#2015-07-27|1620.57
#2015-07-28|1633.16
#2015-07-29|1648.89
#2015-07-30|1648.45
#2015-07-31|1643.04
#2015-08-03|1644.97
#2015-08-04|1638.37
#2015-08-05|1641.56
#2015-08-06|1637.57
#2015-08-07|1635.96
#2015-08-10|1651.43
#2015-08-11|1642.35
#2015-08-12|1632.56
#2015-08-13|1635.58
#2015-08-14|1648.73
#2015-08-17|1646.57
#2015-08-18|1641.88
#2015-08-19|1627.51
#2015-08-20|1598.39
#2015-08-21|1553.12
#2015-08-24|1493.22
#2015-08-25|1477.53
#2015-08-26|1521.51
#2015-08-27|1557.98
#2015-08-28|1554.33
#2015-08-31|1542.55
#2015-09-01|1503.04
#2015-09-02|1520.10
#2015-09-03|1526.28
#2015-09-04|1499.78
#2015-09-07|1499.32
#2015-09-08|1531.18
#2015-09-09|1513.65
#2015-09-10|1518.28
#2015-09-11|1523.18
#2015-09-14|1517.75
#2015-09-15|1535.19
#2015-09-16|1544.77
#2015-09-17|1529.79
#2015-09-18|1502.27
#2015-09-21|1522.01
#2015-09-22|1502.85
#2015-09-23|1503.01
#2015-09-24|1500.37
#2015-09-25|1513.52
#2015-09-28|1487.62
#2015-09-29|1493.37
#2015-09-30|1509.77
#2015-10-01|1508.29
#2015-10-02|1510.97
#2015-10-05|1540.05
#2015-10-06|1532.88
#2015-10-07|1549.71
#2015-10-08|1563.35
#2015-10-09|1559.20
#2015-10-12|1564.14
#2015-10-13|1554.09
#2015-10-14|1538.63
#2015-10-15|1565.28
#2015-10-16|1572.45
#2015-10-19|1574.83
#2015-10-20|1586.65
#2015-10-21|1579.72
#2015-10-22|1607.14
#2015-10-23|1618.31
#2015-10-26|1612.10
#2015-10-27|1595.15
#2015-10-28|1632.49
#2015-10-29|1629.92
#2015-10-30|1609.86
#2015-11-02|1628.72
#2015-11-03|1620.94
#2015-11-04|1612.52
#2015-11-05|1613.77
#2015-11-06|1624.88
#2015-11-09|1606.78
#2015-11-10|1613.30
#2015-11-11|1611.03
#2015-11-12|1580.73
#2015-11-13|1574.27
#2015-11-16|1593.98
#2015-11-17|1592.54
#2015-11-18|1619.22
#2015-11-19|1624.28
#2015-11-20|1626.85
#2015-11-23|1623.60
#2015-11-24|1622.58
#2015-11-25|1618.13
#2015-11-26|1619.13
#2015-11-27|1620.65
#2015-11-30|1620.01
#2015-12-01|1639.64
#2015-12-02|1626.45
#2015-12-03|1598.41
#2015-12-04|1635.68
#2015-12-07|1619.86
#2015-12-08|1598.81
#2015-12-09|1579.59
#2015-12-10|1577.25
#2015-12-11|1547.59
#2015-12-14|1548.13
#2015-12-15|1576.06
#2015-12-16|1591.57
#2015-12-17|1565.76
#2015-12-18|1532.40
#2015-12-21|1544.75
#2015-12-22|1565.36
#2015-12-23|1580.45
#2015-12-24|1584.61
#2015-12-25|1584.61
#2015-12-28|1580.55
#2015-12-29|1595.75
#2015-12-30|1586.22
#2015-12-31|1568.01
#2016-01-01|1568.01
#2016-01-04|1542.31
#2016-01-05|1545.78
#2016-01-06|1525.38
#2016-01-07|1493.83
#2016-01-08|1479.32
#2016-01-11|1478.61
#2016-01-12|1484.92
#2016-01-13|1458.78
#2016-01-14|1474.41
#2016-01-15|1449.72
#2016-01-18|1447.76
#2016-01-19|1451.70
#2016-01-20|1427.37
#2016-01-21|1435.82
#2016-01-22|1461.31
#2016-01-25|1431.49
#2016-01-26|1450.47
#2016-01-27|1444.21
#2016-01-28|1455.78
#2016-01-29|1492.68
#2016-02-01|1487.68
#2016-02-02|1457.33
#2016-02-03|1458.14
#2016-02-04|1465.41
#2016-02-05|1455.55
#2016-02-08|1440.43
#2016-02-09|1443.27
#2016-02-10|1437.70
#2016-02-11|1404.80
#2016-02-12|1449.01
#2016-02-15|1449.78
#2016-02-16|1459.26
#2016-02-17|1486.43
#2016-02-18|1486.11
#2016-02-19|1483.09
#2016-02-22|1495.71
#2016-02-23|1476.14
#2016-02-24|1478.15
#2016-02-25|1497.90
#2016-02-26|1499.17
#2016-02-29|1496.55
#2016-03-01|1536.72
#2016-03-02|1537.73
#2016-03-03|1542.15
#2016-03-04|1546.92
#2016-03-07|1550.94
#2016-03-08|1536.47
#2016-03-09|1544.49
#2016-03-10|1543.36
#2016-03-11|1578.44
#2016-03-14|1570.35
#2016-03-15|1571.72
#2016-03-16|1573.00
#2016-03-17|1598.52
#2016-03-18|1602.70
#2016-03-21|1601.22
#2016-03-22|1597.81
#2016-03-23|1586.10
#2016-03-24|1571.95
#2016-03-25|1571.95
#2016-03-28|1586.54
#2016-03-29|1588.53
#2016-03-30|1605.83
#2016-03-31|1598.97
#2016-04-01|1613.43
#2016-04-04|1601.95
#2016-04-05|1580.36
#2016-04-06|1586.12
#2016-04-07|1565.09
#2016-04-08|1573.12
#2016-04-11|1576.21
#2016-04-12|1596.04
#2016-04-13|1619.84
#2016-04-14|1618.02
#2016-04-15|1615.96
#2016-04-18|1626.90
#2016-04-19|1638.36
#2016-04-20|1645.92
#2016-04-21|1622.53
#2016-04-22|1637.50
#2016-04-25|1633.12
#2016-04-26|1640.34
#2016-04-27|1643.97
#2016-04-28|1626.99
#2016-04-29|1626.64
#2016-05-02|1640.18
#2016-05-03|1621.90
#2016-05-04|1609.72
#2016-05-05|1613.17
#2016-05-06|1614.68
#2016-05-09|1609.99
#2016-05-10|1632.55
#2016-05-11|1619.46
#2016-05-12|1628.73
#2016-05-13|1614.08
#2016-05-16|1618.88
#2016-05-17|1607.43
#2016-05-18|1629.82
#2016-05-19|1616.49
#2016-05-20|1630.31
#2016-05-23|1625.22
#2016-05-24|1651.60
#2016-05-25|1655.84
#2016-05-26|1648.27
#2016-05-27|1657.67
#2016-05-30|1657.13
#2016-05-31|1647.10
#2016-06-01|1651.25
#2016-06-02|1652.01
#2016-06-03|1637.99
#2016-06-06|1644.56
#2016-06-07|1641.61
#2016-06-08|1649.96
#2016-06-09|1641.43
#2016-06-10|1626.50
#2016-06-13|1613.13
#2016-06-14|1606.06
#2016-06-15|1596.04
#2016-06-16|1606.66
#2016-06-17|1601.99
#2016-06-20|1615.79
#2016-06-21|1626.68
#2016-06-22|1627.56
#2016-06-23|1657.53
#2016-06-24|1576.53
#2016-06-27|1537.07
#2016-06-28|1568.29
#2016-06-29|1600.13
#2016-06-30|1634.48
#2016-07-01|1629.70
#2016-07-04|1630.51
#2016-07-05|1603.57
#2016-07-06|1604.65
#2016-07-07|1601.93
#2016-07-08|1621.48
#2016-07-11|1627.71
#2016-07-12|1640.33
#2016-07-13|1642.27
#2016-07-14|1652.35
#2016-07-15|1651.90
#2016-07-18|1652.68
#2016-07-19|1650.86
#2016-07-20|1652.16
#2016-07-21|1642.57
#2016-07-22|1651.20
#2016-07-25|1646.16
#2016-07-26|1647.96
#2016-07-27|1644.42
#2016-07-28|1649.42
#2016-07-29|1640.59
#2016-08-01|1636.06
#2016-08-02|1630.11
#2016-08-03|1648.57
#2016-08-04|1633.29
#2016-08-05|1658.72
#2016-08-08|1663.21
#2016-08-09|1669.10
#2016-08-10|1661.62
#2016-08-11|1666.28
#2016-08-12|1662.16
#2016-08-15|1669.01
#2016-08-16|1662.72
#2016-08-17|1669.35
#2016-08-18|1671.20
#2016-08-19|1670.25
#2016-08-22|1668.61
#2016-08-23|1670.01
#2016-08-24|1669.37
#2016-08-25|1676.80
#2016-08-26|1675.37
#2016-08-29|1689.31
#2016-08-30|1700.17
#2016-08-31|1699.29
#2016-09-01|1695.61
#2016-09-02|1704.14
#2016-09-05|1705.33
#2016-09-06|1702.69
#2016-09-07|1700.52
#2016-09-08|1697.48
#2016-09-09|1672.70
#2016-09-12|1689.16
#2016-09-13|1667.41
#2016-09-14|1660.32
#2016-09-15|1676.42
#2016-09-16|1660.52
#2016-09-19|1667.12
#2016-09-20|1668.81
#2016-09-21|1686.29
#2016-09-22|1696.80
#2016-09-23|1678.31
#2016-09-26|1662.68
#2016-09-27|1673.25
#2016-09-28|1682.66
#2016-09-29|1665.91
#2016-09-30|1679.70
#2016-10-03|1670.31
#2016-10-04|1672.37
#2016-10-05|1688.28
#2016-10-06|1685.95
#2016-10-07|1692.90
#2016-10-10|1701.61
#2016-10-11|1688.56
#2016-10-12|1700.13
#2016-10-13|1687.17
#2016-10-14|1697.57
#2016-10-17|1695.47
#2016-10-18|1697.98
#2016-10-19|1704.20
#2016-10-20|1685.13
#2016-10-21|1674.47
#2016-10-24|1678.29
#2016-10-25|1672.49
#2016-10-26|1682.55
#2016-10-27|1684.25
#2016-10-28|1680.18
#2016-10-31|1683.47
#2016-11-01|1670.88
#2016-11-02|1665.16
#2016-11-03|1669.02
#2016-11-04|1660.28
#2016-11-07|1694.87
#2016-11-08|1704.88
#2016-11-09|1744.69
#2016-11-10|1795.20
#2016-11-11|1803.49
#2016-11-14|1821.10
#2016-11-15|1819.54
#2016-11-16|1810.15
#2016-11-17|1824.14
#2016-11-18|1824.46
#2016-11-21|1834.33
#2016-11-22|1837.09
#2016-11-23|1841.19
#2016-11-24|1840.61
#2016-11-25|1842.92
#2016-11-28|1827.25
#2016-11-29|1830.49
#2016-11-30|1832.92
#2016-12-01|1853.56
#2016-12-02|1842.24
#2016-12-05|1850.36
#2016-12-06|1862.63
#2016-12-07|1888.08
#2016-12-08|1898.07
#2016-12-09|1904.25
#2016-12-12|1906.70
#2016-12-13|1911.75
#2016-12-14|1897.55
#2016-12-15|1905.48
#2016-12-16|1895.26
#2016-12-19|1903.01
#2016-12-20|1913.16
#2016-12-21|1913.85
#2016-12-22|1909.73
#2016-12-23|1907.63
#2016-12-26|1907.63
#2016-12-27|1905.96
#2016-12-28|1890.89
#2016-12-29|1887.75
#2016-12-30|1887.12
#2017-01-02|1887.12
#2017-01-03|1894.56
#2017-01-04|1907.07
#2017-01-05|1895.55
#2017-01-06|1901.97
#2017-01-09|1883.59
#2017-01-10|1888.91
#2017-01-11|1896.05
#2017-01-12|1883.17
#2017-01-13|1890.29
#2017-01-16|1888.67
#2017-01-17|1875.49
#2017-01-18|1888.94
#2017-01-19|1876.01
#2017-01-20|1884.36
#2017-01-23|1872.57
#2017-01-24|1890.56
#2017-01-25|1918.83
#2017-01-26|1923.81
#2017-01-27|1915.00
#2017-01-30|1904.82
#2017-01-31|1899.92
#2017-02-01|1893.57
#2017-02-02|1893.42
#2017-02-03|1907.41
#2017-02-06|1901.57
#2017-02-07|1900.40
#2017-02-08|1897.23
#2017-02-09|1914.40
#2017-02-10|1923.28
#2017-02-13|1938.88
#2017-02-14|1949.60
#2017-02-15|1948.86
#2017-02-16|1954.88
#2017-02-17|1954.44
#2017-02-20|1954.71
#2017-02-21|1959.17
#2017-02-22|1961.25
#2017-02-23|1968.26
#2017-02-24|1960.70
#2017-02-27|1962.68
#2017-02-28|1960.83
#2017-03-01|2005.78
#2017-03-02|1985.44
#2017-03-03|1990.45
#2017-03-06|1981.10
#2017-03-07|1977.10
#2017-03-08|1972.69
#2017-03-09|1973.73
#2017-03-10|1977.63
#2017-03-13|1981.90
#2017-03-14|1977.44
#2017-03-15|1982.46
#2017-03-16|1982.52
#2017-03-17|1971.20
#2017-03-20|1961.80
#2017-03-21|1930.72
#2017-03-22|1927.03
#2017-03-23|1933.61
#2017-03-24|1924.10
#2017-03-27|1919.29
#2017-03-28|1935.43
#2017-03-29|1922.58
#2017-03-30|1938.31
#2017-03-31|1930.31
#2017-04-03|1925.26
#2017-04-04|1928.59
#2017-04-05|1914.95
#2017-04-06|1923.79
#2017-04-07|1920.02
#2017-04-10|1925.59
#2017-04-11|1920.65
#2017-04-12|1907.43
#2017-04-13|1889.18
#2017-04-14|1889.18
#2017-04-17|1909.96
#2017-04-18|1898.00
#2017-04-19|1890.77
#2017-04-20|1908.10
#2017-04-21|1897.15
#2017-04-24|1924.41
#2017-04-25|1936.26
#2017-04-26|1939.54
#2017-04-27|1937.61
#2017-04-28|1924.61
#2017-05-01|1929.82
#2017-05-02|1927.60
#2017-05-03|1934.56
#2017-05-04|1940.29
#2017-05-05|1940.18
#2017-05-08|1930.33
#2017-05-09|1916.32
#2017-05-10|1917.75
#2017-05-11|1908.50
#2017-05-12|1897.85
#2017-05-15|1910.01
#2017-05-16|1909.02
#2017-05-17|1882.50
#2017-05-18|1888.11
#2017-05-19|1898.13
#2017-05-22|1910.74
#2017-05-23|1919.04
#2017-05-24|1919.17
#2017-05-25|1932.50
#2017-05-26|1932.54
#2017-05-29|1932.93
#2017-05-30|1928.78
#2017-05-31|1932.36
#2017-06-01|1952.63
#2017-06-02|1949.29
#2017-06-05|1942.94
#2017-06-06|1928.02
#2017-06-07|1932.25
#2017-06-08|1946.98
#2017-06-09|1977.84
#2017-06-12|1980.67
#2017-06-13|1989.94
#2017-06-14|1994.24
#2017-06-15|1991.84
#2017-06-16|1997.05
#2017-06-19|2003.42
#2017-06-20|1989.74
#2017-06-21|1973.87
#2017-06-22|1961.62
#2017-06-23|1956.86
#2017-06-26|1962.42
#2017-06-27|1964.74
#2017-06-28|1992.40
#2017-06-29|1991.28
#2017-06-30|1989.35
#2017-07-03|2011.43
#2017-07-04|2012.58
#2017-07-05|2008.28
#2017-07-06|2000.95
#2017-07-07|2015.40
#2017-07-10|2009.09
#2017-07-11|1999.76
#2017-07-12|2006.33
#2017-07-13|2015.52
#2017-07-14|2016.34
#2017-07-17|2018.94
#2017-07-18|2016.51
#2017-07-19|2028.89
#2017-07-20|2031.10
#2017-07-21|2033.31
#2017-07-24|2039.48
#2017-07-25|2056.71
#2017-07-26|2041.21
#2017-07-27|2037.07
#2017-07-28|2056.39
#2017-07-31|2063.08
#2017-08-01|2076.84
#2017-08-02|2084.82
#2017-08-03|2083.00
#2017-08-04|2089.08
#2017-08-07|2078.44
#2017-08-08|2071.41
#2017-08-09|2075.10
#2017-08-10|2049.30
#2017-08-11|2041.95
#2017-08-14|2060.99
#2017-08-15|2060.46
#2017-08-16|2066.35
#2017-08-17|2042.89
#2017-08-18|2040.08
#2017-08-21|2040.44
#2017-08-22|2054.53
#2017-08-23|2047.09
#2017-08-24|2040.53
#2017-08-25|2052.10
#2017-08-28|2036.73
#2017-08-29|2031.80
#2017-08-30|2036.26
#2017-08-31|2041.52
#2017-09-01|2044.93
#2017-09-04|2044.28
#2017-09-05|1997.51
#2017-09-06|2003.60
#2017-09-07|1967.92
#2017-09-08|2003.84
#2017-09-11|2035.78
#2017-09-12|2049.18
#2017-09-13|2046.13
#2017-09-14|2037.51
#2017-09-15|2048.09
#2017-09-18|2054.87
#2017-09-19|2065.01
#2017-09-20|2077.54
#2017-09-21|2073.00
#2017-09-22|2073.62
#2017-09-25|2079.22
#2017-09-26|2074.14
#2017-09-27|2091.22
#2017-09-28|2087.61
#2017-09-29|2091.41
#2017-10-02|2109.98
#2017-10-03|2111.69
#2017-10-04|2111.52
#2017-10-05|2121.74
#2017-10-06|2124.74
#2017-10-09|2122.02
#2017-10-10|2134.00
#2017-10-11|2129.50
#2017-10-12|2123.99
#2017-10-13|2134.59
#2017-10-16|2142.26
#2017-10-17|2134.16
#2017-10-18|2139.67
#2017-10-19|2152.81
#2017-10-20|2159.19
#2017-10-23|2160.02
#2017-10-24|2164.55
#2017-10-25|2152.76
#2017-10-26|2155.54
#2017-10-27|2149.81
#2017-10-30|2147.84
#2017-10-31|2139.46
#2017-11-01|2144.74
#2017-11-02|2164.72
#2017-11-03|2149.46
#2017-11-06|2153.46
#2017-11-07|2146.83
#2017-11-08|2139.61
#2017-11-09|2145.71
#2017-11-10|2136.63
#2017-11-13|2137.66
#2017-11-14|2132.77
#2017-11-15|2129.25
#2017-11-16|2122.52
#2017-11-17|2117.99
#2017-11-20|2123.20
#2017-11-21|2132.74
#2017-11-22|2126.00
#2017-11-23|2125.77
#2017-11-24|2125.57
#2017-11-27|2132.68
#2017-11-28|2164.70
#2017-11-29|2188.24
#2017-11-30|2200.77
#2017-12-01|2205.62
#2017-12-04|2217.97
#2017-12-05|2204.04
#2017-12-06|2202.02
#2017-12-07|2200.98
#2017-12-08|2206.84
#2017-12-11|2206.87
#2017-12-12|2219.15
#2017-12-13|2198.42
#2017-12-14|2185.70
#2017-12-15|2203.62
#2017-12-18|2207.28
#2017-12-19|2202.22
#2017-12-20|2201.14
#2017-12-21|2205.61
#2017-12-22|2198.36
#2017-12-25|2198.36
#2017-12-26|2199.84
#2017-12-27|2205.88
#2017-12-28|2215.60
#2017-12-29|2207.50
#2018-01-01|2207.50
#2018-01-02|2187.84
#2018-01-03|2200.84
#2018-01-04|2213.97
#2018-01-05|2223.81
#2018-01-08|2223.99
#2018-01-09|2230.51
#2018-01-10|2244.73
#2018-01-11|2256.22
#2018-01-12|2271.64
#2018-01-15|2276.17
#2018-01-16|2269.12
#2018-01-17|2296.47
#2018-01-18|2289.73
#2018-01-19|2298.74
#2018-01-22|2318.83
#2018-01-23|2324.18
#2018-01-24|2329.90
#2018-01-25|2333.05
#2018-01-26|2348.79
#2018-01-29|2328.74
#2018-01-30|2303.40
#2018-01-31|2300.67
#2018-02-01|2317.80
#2018-02-02|2265.95
#2018-02-05|2168.84
#2018-02-06|2185.21
#2018-02-07|2188.69
#2018-02-08|2102.87
#2018-02-09|2139.14
#2018-02-12|2154.59
#2018-02-13|2155.06
#2018-02-14|2192.50
#2018-02-15|2208.12
#2018-02-16|2213.91
#2018-02-19|2213.29
#2018-02-20|2202.93
#2018-02-21|2196.54
#2018-02-22|2183.61
#2018-02-23|2204.40
#2018-02-26|2243.73
#2018-02-27|2227.68
#2018-02-28|2195.49
#2018-03-01|2160.84
#2018-03-02|2160.92
#2018-03-05|2193.48
#2018-03-06|2208.85
#2018-03-07|2203.01
#2018-03-08|2210.03
#2018-03-09|2264.71
#2018-03-12|2251.51
#2018-03-13|2236.77
#2018-03-14|2219.74
#2018-03-15|2223.21
#2018-03-16|2226.15
#2018-03-19|2208.83
#2018-03-20|2223.70
#2018-03-21|2224.21
#2018-03-22|2163.14
#2018-03-23|2111.24
#2018-03-26|2164.78
#2018-03-27|2138.43
#2018-03-28|2153.34
#2018-03-29|2168.10
#2018-03-30|2168.10
#2018-04-02|2126.08
#2018-04-03|2152.06
#2018-04-04|2170.39
#2018-04-05|2178.45
#2018-04-06|2135.47
#2018-04-09|2135.40
#2018-04-10|2160.35
#2018-04-11|2143.39
#2018-04-12|2164.07
#2018-04-13|2154.39
#2018-04-16|2173.41
#2018-04-17|2178.15
#2018-04-18|2180.44
#2018-04-19|2190.28
#2018-04-20|2189.81
#2018-04-23|2189.64
#2018-04-24|2173.43
#2018-04-25|2173.43
#2018-04-26|2177.81
#2018-04-27|2185.50
#2018-04-30|2158.48
#2018-05-01|2163.03
#2018-05-02|2120.51
#2018-05-03|2096.33
#2018-05-04|2131.99
#2018-05-07|2143.63
#2018-05-08|2139.53
#2018-05-09|2156.72
#2018-05-10|2169.57
#2018-05-11|2164.28
#2018-05-14|2158.85
#2018-05-15|2153.66
#2018-05-16|2160.71
#2018-05-17|2164.72
#2018-05-18|2156.85
#2018-05-21|2172.22
#2018-05-22|2180.23
#2018-05-23|2163.12
#2018-05-24|2154.51
#2018-05-25|2146.74
#2018-05-28|2144.61
#2018-05-29|2096.90
#2018-05-30|2137.68
#2018-05-31|2115.77
#2018-06-01|2129.09
#2018-06-04|2130.83
#2018-06-05|2125.65
#2018-06-06|2145.08
#2018-06-07|2155.34
#2018-06-08|2167.54
#2018-06-11|2161.62
#2018-06-12|2153.11
#2018-06-13|2151.81
#2018-06-14|2136.10
#2018-06-15|2134.01
#2018-06-18|2126.91
#2018-06-19|2121.76
#2018-06-20|2106.00
#2018-06-21|2094.21
#2018-06-22|2100.09
#2018-06-25|2083.13
#2018-06-26|2075.38
#2018-06-27|2051.07
#2018-06-28|2065.52
#2018-06-29|2063.75
#2018-07-02|2070.25
#2018-07-03|2067.27
#2018-07-04|2067.47
#2018-07-05|2075.82
#2018-07-06|2082.87
#2018-07-09|2116.41
#2018-07-10|2114.96
#2018-07-11|2103.17
#2018-07-12|2103.12
#2018-07-13|2108.75
#2018-07-16|2120.93
#2018-07-17|2117.82
#2018-07-18|2168.21
#2018-07-19|2139.73
#2018-07-20|2138.93
#2018-07-23|2148.80
#2018-07-24|2153.62
#2018-07-25|2153.88
#2018-07-26|2170.05
#2018-07-27|2173.52
#2018-07-30|2185.24
#2018-07-31|2186.14
#2018-08-01|2184.77
#2018-08-02|2183.24
#2018-08-03|2190.74
#2018-08-06|2211.80
#2018-08-07|2218.34
#2018-08-08|2220.06
#2018-08-09|2219.31
#2018-08-10|2196.64
#2018-08-13|2185.97
#2018-08-14|2197.19
#2018-08-15|2191.10
#2018-08-16|2217.41
#2018-08-17|2225.47
#2018-08-20|2229.60
#2018-08-21|2238.80
#2018-08-22|2222.13
#2018-08-23|2215.59
#2018-08-24|2227.16
#2018-08-27|2249.59
#2018-08-28|2248.32
#2018-08-29|2249.97
#2018-08-30|2237.09
#2018-08-31|2231.65
#2018-09-03|2231.08
#2018-09-04|2236.29
#2018-09-05|2249.77
#2018-09-06|2247.65
#2018-09-07|2246.89
#2018-09-10|2240.18
#2018-09-11|2239.51
#2018-09-12|2231.23
#2018-09-13|2244.25
#2018-09-14|2267.77
#2018-09-17|2262.48
#2018-09-18|2277.59
#2018-09-19|2303.36
#2018-09-20|2318.62
#2018-09-21|2317.08
#2018-09-24|2293.74
#2018-09-25|2286.40
#2018-09-26|2267.31
#2018-09-27|2263.12
#2018-09-28|2256.03
#2018-10-01|2255.12
#2018-10-02|2256.58
#2018-10-03|2265.43
#2018-10-04|2280.44
#2018-10-05|2274.79
#2018-10-08|2294.77
#2018-10-09|2303.23
#2018-10-10|2221.44
#2018-10-11|2139.80
#2018-10-12|2142.10
#2018-10-15|2127.90
#2018-10-16|2163.16
#2018-10-17|2177.27
#2018-10-18|2157.26
#2018-10-19|2164.43
#2018-10-22|2136.11
#2018-10-23|2116.76
#2018-10-24|2061.22
#2018-10-25|2083.76
#2018-10-26|2059.75
#2018-10-29|2067.59
#2018-10-30|2108.08
#2018-10-31|2118.93
#2018-11-01|2124.78
#2018-11-02|2132.85
#2018-11-05|2189.25
#2018-11-06|2208.03
#2018-11-07|2236.25
#2018-11-08|2242.60
#2018-11-09|2223.57
#2018-11-12|2185.58
#2018-11-13|2197.48
#2018-11-14|2166.06
#2018-11-15|2184.56
#2018-11-16|2193.45
#2018-11-19|2192.51
#2018-11-20|2144.54
#2018-11-21|2146.51
#2018-11-22|2149.18
#2018-11-23|2130.02
#2018-11-26|2160.45
#2018-11-27|2156.81
#2018-11-28|2200.64
#2018-11-29|2196.52
#2018-11-30|2205.40
#2018-12-03|2219.80
#2018-12-04|2136.11
#2018-12-05|2133.90
#2018-12-06|2105.33
#2018-12-07|2076.35
#2018-12-10|2056.68
#2018-12-11|2040.27
#2018-12-12|2050.55
#2018-12-13|2048.09
#2018-12-14|2027.11
#2018-12-17|2005.08
#2018-12-18|2002.07
#2018-12-19|1994.17
#2018-12-20|1974.64
#2018-12-21|1950.82
#2018-12-24|1907.33
#2018-12-25|1907.33
#2018-12-26|1984.24
#2018-12-27|2013.25
#2018-12-28|2019.72
#2018-12-31|2043.08
#2019-01-01|2043.08
#2019-01-02|2031.66
#2019-01-03|1970.85
#2019-01-04|2020.82
#2019-01-07|2028.24
#2019-01-08|2030.70
#2019-01-09|2045.16
#2019-01-10|2055.30
#2019-01-11|2053.36
#2019-01-14|2055.78
#2019-01-15|2069.29
#2019-01-16|2086.55
#2019-01-17|2096.40
#2019-01-18|2134.57
#2019-01-21|2134.08
#2019-01-22|2103.10
#2019-01-23|2108.55
#2019-01-24|2108.83
#2019-01-25|2121.06
#2019-01-28|2111.15
#2019-01-29|2109.71
#2019-01-30|2136.52
#2019-01-31|2151.08
#2019-02-01|2171.89
#2019-02-04|2171.39
#2019-02-05|2173.11
#2019-02-06|2164.31
#2019-02-07|2143.57
#2019-02-08|2134.87
#2019-02-11|2146.88
#2019-02-12|2175.58
#2019-02-13|2178.92
#2019-02-14|2149.77
#2019-02-15|2185.56
#2019-02-18|2186.20
#2019-02-19|2194.86
#2019-02-20|2210.31
#2019-02-21|2201.58
#2019-02-22|2190.82
#2019-02-25|2200.15
#2019-02-26|2195.06
#2019-02-27|2196.75
#2019-02-28|2194.45
#2019-03-01|2206.24
#2019-03-04|2197.10
#2019-03-05|2192.84
#2019-03-06|2177.07
#2019-03-07|2158.69
#2019-03-08|2155.08
#2019-03-11|2180.71
#2019-03-12|2187.82
#2019-03-13|2196.21
#2019-03-14|2197.55
#2019-03-15|2210.48
#2019-03-18|2227.17
#2019-03-19|2211.74
#2019-03-20|2182.79
#2019-03-21|2198.85
#2019-03-22|2162.83
#2019-03-25|2157.02
#2019-03-26|2172.48
#2019-03-27|2170.20
#2019-03-28|2176.47
#2019-03-29|2182.39
#2019-04-01|2220.19
#2019-04-02|2206.94
#2019-04-03|2210.46
#2019-04-04|2214.86
#2019-04-05|2225.63
#2019-04-08|2223.03
#2019-04-09|2209.93
#2019-04-10|2220.18
#2019-04-11|2238.91
#2019-04-12|2266.15
#2019-04-15|2259.79
#2019-04-16|2291.61
#2019-04-17|2276.12
#2019-04-18|2274.58
#2019-04-19|2274.58
#2019-04-22|2264.45
#2019-04-23|2282.31
#2019-04-24|2274.77
#2019-04-25|2282.63
#2019-04-26|2302.71
#2019-04-29|2322.24
#2019-04-30|2335.25
#2019-05-01|2324.50
#2019-05-02|2321.12
#2019-05-03|2340.70
#2019-05-06|2318.03
#2019-05-07|2291.60
#2019-05-08|2293.26
#2019-05-09|2290.73
#2019-05-10|2307.17
#2019-05-13|2260.27
#2019-05-14|2272.61
#2019-05-15|2275.50
#2019-05-16|2295.42
#2019-05-17|2283.48
#2019-05-20|2285.26
#2019-05-21|2302.21
#2019-05-22|2301.58
#2019-05-23|2277.76
#2019-05-24|2288.23
#2019-05-27|2290.73
#2019-05-28|2266.32
#2019-05-29|2262.73
#2019-05-30|2266.13
#2019-05-31|2243.12
#2019-06-03|2269.82
#2019-06-04|2302.54
#2019-06-05|2322.23
#2019-06-06|2330.22
#2019-06-07|2338.04
#2019-06-10|2342.29
#2019-06-11|2336.71
#2019-06-12|2323.55
#2019-06-13|2328.84
#2019-06-14|2337.99
#2019-06-17|2319.67
#2019-06-18|2339.38
#2019-06-19|2350.02
#2019-06-20|2368.92
#2019-06-21|2348.46
#2019-06-24|2352.22
#2019-06-25|2353.50
#2019-06-26|2335.35
#2019-06-27|2362.27
#2019-06-28|2379.15
#2019-07-01|2403.23
#2019-07-02|2406.30
#2019-07-03|2427.28
#2019-07-04|2427.70
#2019-07-05|2428.82
#2019-07-08|2422.90
#2019-07-09|2425.62
#2019-07-10|2417.86
#2019-07-11|2412.94
#2019-07-12|2426.67
#2019-07-15|2426.65
#2019-07-16|2423.59
#2019-07-17|2383.37
#2019-07-18|2391.50
#2019-07-19|2372.06
#2019-07-22|2365.07
#2019-07-23|2375.01
#2019-07-24|2393.70
#2019-07-25|2387.57
#2019-07-26|2407.57
#2019-07-29|2391.84
#2019-07-30|2383.87
#2019-07-31|2370.03
#2019-08-01|2323.76
#2019-08-02|2321.71
#2019-08-05|2265.84
#2019-08-06|2300.06
#2019-08-07|2290.84
#2019-08-08|2329.09
#2019-08-09|2321.45
#2019-08-12|2291.18
#2019-08-13|2315.80
#2019-08-14|2253.75
#2019-08-15|2272.01
#2019-08-16|2298.05
#2019-08-19|2313.60
#2019-08-20|2284.54
#2019-08-21|2294.15
#2019-08-22|2307.12
#2019-08-23|2257.04
#2019-08-26|2283.87
#2019-08-27|2269.13
#2019-08-28|2278.43
#2019-08-29|2302.52
#2019-08-30|2304.28
#2019-09-02|2303.85
#2019-09-03|2293.34
#2019-09-04|2317.06
#2019-09-05|2342.73
#2019-09-06|2353.10
#2019-09-09|2365.29
#2019-09-10|2370.05
#2019-09-11|2390.70
#2019-09-12|2399.18
#2019-09-13|2407.74
#2019-09-16|2390.99
#2019-09-17|2402.18
#2019-09-18|2409.83
#2019-09-19|2405.45
#2019-09-20|2396.47
#2019-09-23|2399.20
#2019-09-24|2390.22
#2019-09-25|2398.48
#2019-09-26|2395.74
#2019-09-27|2397.45
#2019-09-30|2402.13
#2019-10-01|2367.47
#2019-10-02|2323.40
#2019-10-03|2333.55
#2019-10-04|2376.22
#2019-10-07|2359.74
#2019-10-08|2316.30
#2019-10-09|2337.56
#2019-10-10|2347.05
#2019-10-11|2367.84
#2019-10-14|2367.42
#2019-10-15|2380.11
#2019-10-16|2373.84
#2019-10-17|2369.34
#2019-10-18|2373.33
#2019-10-21|2395.85
#2019-10-22|2369.05
#2019-10-23|2374.84
#2019-10-24|2369.79
#2019-10-25|2368.00
#2019-10-28|2372.43
#2019-10-29|2383.44
#2019-10-30|2386.65
#2019-10-31|2382.80
#2019-11-01|2403.10
#2019-11-04|2411.34
#2019-11-05|2426.19
#2019-11-06|2448.58
#2019-11-07|2458.01
#2019-11-08|2456.22
#2019-11-11|2452.60
#2019-11-12|2458.08
#2019-11-13|2448.73
#2019-11-14|2447.98
#2019-11-15|2448.59
#2019-11-18|2447.71
#2019-11-19|2448.51
#2019-11-20|2436.98
#2019-11-21|2424.62
#2019-11-22|2437.80
#2019-11-25|2447.13
#2019-11-26|2457.92
#2019-11-27|2469.15
#2019-11-28|2469.36
#2019-11-29|2462.79
#2019-12-02|2446.26
#2019-12-03|2414.77
#2019-12-04|2425.61
#2019-12-05|2435.20
#2019-12-06|2460.83
#2019-12-09|2459.23
#2019-12-10|2456.86
#2019-12-11|2456.41
#2019-12-12|2489.56
#2019-12-13|2486.37
#2019-12-16|2500.23
#2019-12-17|2508.15
#2019-12-18|2494.72
#2019-12-19|2496.20
#2019-12-20|2506.41
#2019-12-23|2489.40
#2019-12-24|2489.91
#2019-12-25|2489.91
#2019-12-26|2495.96
#2019-12-27|2496.58
#2019-12-30|2496.32
#2019-12-31|2504.98
#2020-01-01|2504.98
#2020-01-02|2524.07
#2020-01-03|2508.38
#2020-01-06|2513.68
#2020-01-07|2501.49
#2020-01-08|2507.82
#2020-01-09|2531.15
#2020-01-10|2514.11
#2020-01-13|2527.34
#2020-01-14|2517.45
#2020-01-15|2523.29
#2020-01-16|2543.18
#2020-01-17|2560.02
#2020-01-20|2560.57
#2020-01-21|2539.81
#2020-01-22|2547.14
#2020-01-23|2537.47
#2020-01-24|2521.60
#2020-01-27|2480.83
#2020-01-28|2502.76
#2020-01-29|2506.86
#2020-01-30|2535.21
#2020-01-31|2493.30
#2020-02-03|2504.28
#2020-02-04|2519.81
#2020-02-05|2578.59
#2020-02-06|2586.32
#2020-02-07|2576.17
#2020-02-10|2581.91
#2020-02-11|2596.28
#2020-02-12|2590.50
#2020-02-13|2586.69
#2020-02-14|2587.61
#2020-02-17|2587.94
#2020-02-18|2578.96
#2020-02-19|2588.05
#2020-02-20|2581.66
#2020-02-21|2575.24
#2020-02-24|2496.16
#2020-02-25|2441.31
#2020-02-26|2418.35
#2020-02-27|2316.94
#2020-02-28|2261.05
#2020-03-02|2373.45
#2020-03-03|2296.83
#2020-03-04|2383.45
#2020-03-05|2290.19
#2020-03-06|2247.35
#2020-03-09|2058.57
#2020-03-10|2148.77
#2020-03-11|2043.54
#2020-03-12|1822.35
#2020-03-13|1995.18
#2020-03-16|1755.41
#2020-03-17|1840.94
#2020-03-18|1666.47
#2020-03-19|1687.08
#2020-03-20|1647.07
#2020-03-23|1570.10
#2020-03-24|1747.84
#2020-03-25|1795.04
#2020-03-26|1873.94
#2020-03-27|1825.06
#2020-03-30|1880.90
#2020-03-31|1852.26
#2020-04-01|1759.21
#2020-04-02|1790.86
#2020-04-03|1756.53
#2020-04-06|1852.38
#2020-04-07|1871.28
#2020-04-08|1939.23
#2020-04-09|2006.22
#2020-04-10|2006.22
#2020-04-13|1951.11
#2020-04-14|1991.54
#2020-04-15|1913.08
#2020-04-16|1889.52
#2020-04-17|1956.44
#2020-04-20|1919.88
#2020-04-21|1858.80
#2020-04-22|1872.68
#2020-04-23|1859.44
#2020-04-24|1874.43
#2020-04-27|1913.35
#2020-04-28|1924.17
#2020-04-29|1975.76
#2020-04-30|1924.84
#2020-05-01|1862.55
#2020-05-04|1841.24
#2020-05-05|1839.67
#2020-05-06|1792.81
#2020-05-07|1829.02
#2020-05-08|1870.15
#2020-05-11|1846.05
#2020-05-12|1809.81
#2020-05-13|1756.33
#2020-05-14|1772.80
#2020-05-15|1773.79
#2020-05-18|1847.92
#2020-05-19|1819.49
#2020-05-20|1853.23
#2020-05-21|1866.65
#2020-05-22|1868.36
#2020-05-25|1871.40
#2020-05-26|1931.69
#2020-05-27|1982.44
#2020-05-28|1973.92
#2020-05-29|1960.99
#2020-06-01|1964.71
#2020-06-02|1994.44
#2020-06-03|2053.51
#2020-06-04|2084.74
#2020-06-05|2173.15
#2020-06-08|2209.28
#2020-06-09|2154.63
#2020-06-10|2092.43
#2020-06-11|1943.10
#2020-06-12|1981.92
#2020-06-15|2000.70
#2020-06-16|2021.95
#2020-06-17|2004.44
#2020-06-18|2007.89
#2020-06-19|1989.22
#2020-06-22|1987.53
#2020-06-23|1994.59
#2020-06-24|1938.20
#2020-06-25|1966.10
#2020-06-26|1915.27
#2020-06-29|1940.48
#2020-06-30|1968.55
#2020-07-01|1951.46
#2020-07-02|1951.06
#2020-07-03|1951.29
#2020-07-06|1987.27
#2020-07-07|1954.00
#2020-07-08|1966.24
#2020-07-09|1927.23
#2020-07-10|1981.40
#2020-07-13|1988.57
#2020-07-14|2038.59
#2020-07-15|2067.00
#2020-07-16|2085.42
#2020-07-17|2082.46
#2020-07-20|2071.70
#2020-07-21|2095.02
#2020-07-22|2104.55
#2020-07-23|2110.82
#2020-07-24|2106.87
#2020-07-27|2087.30
#2020-07-28|2086.75
#2020-07-29|2118.44
#2020-07-30|2094.45
#2020-07-31|2102.57
#2020-08-03|2118.55
#2020-08-04|2112.20
#2020-08-05|2153.75
#2020-08-06|2153.15
#2020-08-07|2201.09
#2020-08-10|2228.97
#2020-08-11|2237.57
#2020-08-12|2228.95
#2020-08-13|2220.59
#2020-08-14|2216.26
#2020-08-17|2180.84
#2020-08-18|2184.45
#2020-08-19|2175.80
#2020-08-20|2162.30
#2020-08-21|2156.58
#2020-08-24|2204.27
#2020-08-25|2207.73
#2020-08-26|2206.36
#2020-08-27|2236.56
#2020-08-28|2240.05
#2020-08-31|2224.16
#2020-09-01|2228.94
#2020-09-02|2259.20
#2020-09-03|2223.48
#2020-09-04|2229.53
#2020-09-07|2230.09
#2020-09-08|2197.23
#2020-09-09|2223.83
#2020-09-10|2196.01
#2020-09-11|2203.09
#2020-09-14|2226.10
#2020-09-15|2205.39
#2020-09-16|2216.09
#2020-09-17|2203.52
#2020-09-18|2199.77
#2020-09-21|2151.79
#2020-09-22|2152.33
#2020-09-23|2107.07
#2020-09-24|2101.98
#2020-09-25|2116.93
#2020-09-28|2160.59
#2020-09-29|2138.19
#2020-09-30|2156.84
#2020-10-01|2155.12
#2020-10-02|2166.34
#2020-10-05|2197.63
#2020-10-06|2177.04
#2020-10-07|2204.85
#2020-10-08|2227.00
#2020-10-09|2230.39
#2020-10-12|2253.86
#2020-10-13|2205.25
#2020-10-14|2192.09
#2020-10-15|2199.40
#2020-10-16|2202.24
#2020-10-19|2171.54
#2020-10-20|2184.53
#2020-10-21|2203.83
#2020-10-22|2222.73
#2020-10-23|2236.84
#2020-10-26|2185.44
#2020-10-27|2150.73
#2020-10-28|2101.94
#2020-10-29|2115.22
#2020-10-30|2111.46
#2020-11-02|2153.51
#2020-11-03|2189.30
#2020-11-04|2179.51
#2020-11-05|2210.23
#2020-11-06|2212.23
#2020-11-09|2337.12
#2020-11-10|2395.96
#2020-11-11|2376.19
#2020-11-12|2341.74
#2020-11-13|2378.96
#2020-11-16|2437.24
#2020-11-17|2433.94
#2020-11-18|2414.11
#2020-11-19|2410.56
#2020-11-20|2396.75
#2020-11-23|2421.07
#2020-11-24|2470.54
#2020-11-25|2453.45
#2020-11-26|2453.04
#2020-11-27|2437.28
#2020-11-30|2395.35
#2020-12-01|2427.21
#2020-12-02|2435.96
#2020-12-03|2442.41
#2020-12-04|2469.26
#2020-12-07|2438.44
#2020-12-08|2445.43
#2020-12-09|2444.05
#2020-12-10|2448.30
#2020-12-11|2433.37
#2020-12-14|2405.63
#2020-12-15|2438.67
#2020-12-16|2437.19
#2020-12-17|2450.40
#2020-12-18|2426.71
#2020-12-21|2420.92
#2020-12-22|2404.68
#2020-12-23|2425.08
#2020-12-24|2438.90
#2020-12-25|2438.90
#2020-12-28|2446.19
#2020-12-29|2445.32
#2020-12-30|2453.65
#2020-12-31|2480.62
#2021-01-01|2480.62
#2021-01-04|2434.53
#2021-01-05|2434.27
#2021-01-06|2504.88
#2021-01-07|2516.99
#2021-01-08|2517.49
#2021-01-11|2505.19
#2021-01-12|2522.31
#2021-01-13|2527.98
#2021-01-14|2532.34
#2021-01-15|2520.70
#2021-01-18|2523.27
#2021-01-19|2539.43
#2021-01-20|2548.14
#2021-01-21|2530.89
#2021-01-22|2504.06
#2021-01-25|2505.50
#2021-01-26|2486.05
#2021-01-27|2424.79
#2021-01-28|2458.03
#2021-01-29|2418.09
#2021-02-01|2437.28
#2021-02-02|2473.03
#2021-02-03|2475.12
#2021-02-04|2518.66
#2021-02-05|2529.31
#2021-02-08|2555.22
#2021-02-09|2571.23
#2021-02-10|2571.16
#2021-02-11|2579.87
#2021-02-12|2585.38
#2021-02-15|2586.54
#2021-02-16|2596.80
#2021-02-17|2611.38
#2021-02-18|2596.88
#2021-02-19|2601.53
#2021-02-22|2636.06
#2021-02-23|2647.29
#2021-02-24|2683.78
#2021-02-25|2634.89
#2021-02-26|2601.17
#2021-03-01|2673.85
#2021-03-02|2672.72
#2021-03-03|2686.00
#2021-03-04|2637.01
#2021-03-05|2707.91
#2021-03-08|2749.72
#2021-03-09|2744.82
#2021-03-10|2788.62
#2021-03-11|2778.99
#2021-03-12|2794.33
#2021-03-15|2777.13
#2021-03-16|2750.52
#2021-03-17|2756.59
#2021-03-18|2764.32
#2021-03-19|2729.05
#2021-03-22|2709.99
#2021-03-23|2687.45
#2021-03-24|2696.79
#2021-03-25|2726.81
#2021-03-26|2764.59
#2021-03-29|2770.55
#2021-03-30|2779.04
#2021-03-31|2749.78
#2021-04-01|2778.81
#2021-04-02|2778.81
#2021-04-05|2805.93
#2021-04-06|2812.03
#2021-04-07|2816.08
#2021-04-08|2810.29
#2021-04-09|2831.44
#2021-04-12|2851.24
#2021-04-13|2845.41
#2021-04-14|2857.70
#2021-04-15|2868.78
#2021-04-16|2891.20
#2021-04-19|2880.69
#2021-04-20|2853.17
#2021-04-21|2895.59
#2021-04-22|2872.19
#2021-04-23|2901.84
#2021-04-26|2895.12
#2021-04-27|2920.49
#2021-04-28|2917.26
#2021-04-29|2958.01
#2021-04-30|2944.23
#2021-05-03|2976.83
#2021-05-04|2981.80
#2021-05-05|3003.51
#2021-05-06|3045.63
#2021-05-07|3061.37
#2021-05-10|3064.98
#2021-05-11|3004.64
#2021-05-12|2965.92
#2021-05-13|3015.00
#2021-05-14|3054.99
#2021-05-17|3043.39
#2021-05-18|3023.22
#2021-05-19|3005.91
#2021-05-20|3014.79
#2021-05-21|3018.24
#2021-05-24|3026.64
#2021-05-25|2996.61
#2021-05-26|3005.69
#2021-05-27|3036.97
#2021-05-28|3042.77
#2021-05-31|3042.15
#2021-06-01|3055.21
#2021-06-02|3051.39
#2021-06-03|3061.91
#2021-06-04|3066.25
#2021-06-07|3035.19
#2021-06-08|3037.19
#2021-06-09|3015.61
#2021-06-10|2990.07
#2021-06-11|3005.51
#2021-06-14|2982.00
#2021-06-15|2994.75
#2021-06-16|2980.04
#2021-06-17|2908.58
#2021-06-18|2847.61
#2021-06-21|2897.86
#2021-06-22|2898.67
#2021-06-23|2891.95
#2021-06-24|2911.20
#2021-06-25|2948.67
#2021-06-28|2916.11
#2021-06-29|2916.44
#2021-06-30|2921.65
#2021-07-01|2948.04
#2021-07-02|2940.07
#2021-07-05|2942.43
#2021-07-06|2912.79
#2021-07-07|2924.72
#2021-07-08|2863.51
#2021-07-09|2929.85
#2021-07-12|2939.23
#2021-07-13|2911.57
#2021-07-14|2906.88
#2021-07-15|2920.22
#2021-07-16|2906.65
#2021-07-19|2835.60
#2021-07-20|2888.53
#2021-07-21|2923.53
#2021-07-22|2902.30
#2021-07-23|2910.71
#2021-07-26|2927.90
#2021-07-27|2938.54
#2021-07-28|2918.13
#2021-07-29|2951.08
#2021-07-30|2939.56
#2021-08-02|2939.77
#2021-08-03|2965.57
#2021-08-04|2941.84
#2021-08-05|2971.12
#2021-08-06|3017.27
#2021-08-09|3032.46
#2021-08-10|3053.44
#2021-08-11|3085.41
#2021-08-12|3083.17
#2021-08-13|3075.18
#2021-08-16|3085.31
#2021-08-17|3076.82
#2021-08-18|3055.20
#2021-08-19|3041.92
#2021-08-20|3057.42
#2021-08-23|3065.88
#2021-08-24|3075.83
#2021-08-25|3088.81
#2021-08-26|3063.14
#2021-08-27|3092.93
#2021-08-30|3070.15
#2021-08-31|3074.09
#2021-09-01|3070.36
#2021-09-02|3074.48
#2021-09-03|3058.05
#2021-09-06|3057.41
#2021-09-07|3024.24
#2021-09-08|3033.08
#2021-09-09|3030.45
#2021-09-10|3014.38
#2021-09-13|3038.59
#2021-09-14|3006.85
#2021-09-15|3025.24
#2021-09-16|3016.36
#2021-09-17|2996.83
#2021-09-20|2943.20
#2021-09-21|2933.50
#2021-09-22|2970.51
#2021-09-23|3000.49
#2021-09-24|3005.36
#2021-09-27|3031.32
#2021-09-28|2985.96
#2021-09-29|3000.12
#2021-09-30|2964.56
#2021-10-01|2996.88
#2021-10-04|2980.86
#2021-10-05|3031.49
#2021-10-06|3039.03
#2021-10-07|3067.66
#2021-10-08|3089.00
#2021-10-11|3085.10
#2021-10-12|3082.00
#2021-10-13|3076.76
#2021-10-14|3128.38
#2021-10-15|3134.76
#2021-10-18|3112.29
#2021-10-19|3145.20
#2021-10-20|3183.67
#2021-10-21|3188.60
#2021-10-22|3208.78
#2021-10-25|3210.28
#2021-10-26|3198.60
#2021-10-27|3156.29
#2021-10-28|3190.75
#2021-10-29|3153.01
#2021-11-01|3155.68
#2021-11-02|3159.76
#2021-11-03|3178.17
#2021-11-04|3130.22
#2021-11-05|3152.71
#2021-11-08|3166.10
#2021-11-09|3150.38
#2021-11-10|3151.83
#2021-11-11|3157.04
#2021-11-12|3162.85
#2021-11-15|3161.62
#2021-11-16|3169.00
#2021-11-17|3145.48
#2021-11-18|3120.59
#2021-11-19|3095.11
#2021-11-22|3130.03
#2021-11-23|3161.72
#2021-11-24|3152.65
#2021-11-25|3154.29
#2021-11-26|3067.28
#2021-11-29|3059.24
#2021-11-30|2985.22
#2021-12-01|2957.85
#2021-12-02|3044.71
#2021-12-03|3019.75
#2021-12-06|3072.64
#2021-12-07|3110.50
#2021-12-08|3109.16
#2021-12-09|3096.34
#2021-12-10|3101.45
#2021-12-13|3078.91
#2021-12-14|3094.77
#2021-12-15|3118.05
#2021-12-16|3139.05
#2021-12-17|3089.68
#2021-12-20|3031.50
#2021-12-21|3082.19
#2021-12-22|3101.75
#2021-12-23|3125.39
#2021-12-24|3127.62
#2021-12-27|3165.05
#2021-12-28|3167.68
#2021-12-29|3183.94
#2021-12-30|3172.63
#2021-12-31|3178.46
#2022-01-03|3157.36
#2022-01-04|3205.49
#2022-01-05|3178.32
#2022-01-06|3220.66
#2022-01-07|3252.28
#2022-01-10|3247.85
#2022-01-11|3269.25
#2022-01-12|3273.65
#2022-01-13|3270.30
#2022-01-14|3259.80
#2022-01-17|3264.08
#2022-01-18|3229.99
#2022-01-19|3179.52
#2022-01-20|3174.21
#2022-01-21|3132.26
#2022-01-24|3159.56
#2022-01-25|3149.49
#2022-01-26|3143.58
#2022-01-27|3104.55
#2022-01-28|3149.54
#2022-01-31|3189.77
#2022-02-01|3211.11
#2022-02-02|3245.97
#2022-02-03|3223.28
#2022-02-04|3253.59
#2022-02-07|3259.23
#2022-02-08|3301.59
#2022-02-09|3315.89
#2022-02-10|3290.49
#2022-02-11|3255.64
#2022-02-14|3217.36
#2022-02-15|3257.83
#2022-02-16|3268.89
#2022-02-17|3220.36
#2022-02-18|3228.44
#2022-02-21|3228.35
#2022-02-22|3209.91
#2022-02-23|3168.46
#2022-02-24|3136.45
#2022-02-25|3241.40
#2022-02-28|3208.46
#2022-03-01|3120.11
#2022-03-02|3193.21
#2022-03-03|3202.14
#2022-03-04|3168.86
#2022-03-07|3088.27
#2022-03-08|3060.85
#2022-03-09|3143.21
#2022-03-10|3134.17
#2022-03-11|3139.51
#2022-03-14|3168.85
#2022-03-15|3208.78
#2022-03-16|3262.80
#2022-03-17|3305.95
#2022-03-18|3317.25
#2022-03-21|3342.44
#2022-03-22|3374.43
#2022-03-23|3350.67
#2022-03-24|3385.46
#2022-03-25|3435.62
#2022-03-28|3435.27
#2022-03-29|3450.38
#2022-03-30|3459.20
#2022-03-31|3417.79
#2022-04-01|3445.80
#2022-04-04|3404.17
#2022-04-05|3402.41
#2022-04-06|3416.44
#2022-04-07|3415.92
#2022-04-08|3437.13
#2022-04-11|3428.59
#2022-04-12|3402.97
#2022-04-13|3410.90
#2022-04-14|3403.99
#2022-04-15|3403.99
#2022-04-18|3404.78
#2022-04-19|3411.82
#2022-04-20|3458.59
#2022-04-21|3438.83
#2022-04-22|3324.79
#2022-04-25|3319.95
#2022-04-26|3239.51
#2022-04-27|3254.18
#2022-04-28|3293.91
#2022-04-29|3182.93
#2022-05-02|3169.08
#2022-05-03|3200.03
#2022-05-04|3290.33
#2022-05-05|3217.41
#2022-05-06|3210.08
#2022-05-09|3147.15
#2022-05-10|3131.06
#2022-05-11|3110.28
#2022-05-12|3079.44
#2022-05-13|3125.46
#2022-05-16|3129.19
#2022-05-17|3193.77
#2022-05-18|3123.95
#2022-05-19|3088.43
#2022-05-20|3064.17
#2022-05-23|3116.84
#2022-05-24|3129.49
#2022-05-25|3143.38
#2022-05-26|3199.23
#2022-05-27|3258.45
#2022-05-30|3265.47
#2022-05-31|3249.42
#2022-06-01|3215.22
#2022-06-02|3250.60
#2022-06-03|3209.81
#2022-06-06|3245.14
#2022-06-07|3266.25
#2022-06-08|3223.05
#2022-06-09|3152.69
#2022-06-10|3069.09
#2022-06-13|2994.95
#2022-06-14|2997.22
#2022-06-15|3009.01
#2022-06-16|2917.96
#2022-06-17|2931.28
#2022-06-20|2939.59
#2022-06-21|2986.99
#2022-06-22|2981.94
#2022-06-23|2971.61
#2022-06-24|3084.45
#2022-06-27|3086.16
#2022-06-28|3070.56
#2022-06-29|3052.88
#2022-06-30|3072.18
#2022-07-01|3110.62
#2022-07-04|3115.92
#2022-07-05|3071.49
#2022-07-06|3085.66
#2022-07-07|3105.39
#2022-07-08|3095.07
#2022-07-11|3085.62
#2022-07-12|3059.03
#2022-07-13|3032.44
#2022-07-14|2937.31
#2022-07-15|2981.91
#2022-07-18|2950.01
#2022-07-19|3020.92
#2022-07-20|3022.03
#2022-07-21|3029.29
#2022-07-22|3016.99
#2022-07-25|3048.86
#2022-07-26|3038.65
#2022-07-27|3066.16
#2022-07-28|3058.14
#2022-07-29|3102.51
#2022-08-01|3061.35
#2022-08-02|3042.53
#2022-08-03|3074.81
#2022-08-04|3066.56
#2022-08-05|3087.05
#2022-08-08|3107.83
#2022-08-09|3138.27
#2022-08-10|3196.79
#2022-08-11|3227.86
#2022-08-12|3278.62
#2022-08-15|3270.88
#2022-08-16|3289.92
#2022-08-17|3296.63
#2022-08-18|3316.30
#2022-08-19|3280.46
#2022-08-22|3210.06
#2022-08-23|3196.36
#2022-08-24|3206.67
#2022-08-25|3246.50
#2022-08-26|3181.40
#2022-08-29|3157.89
#2022-08-30|3126.71
#2022-08-31|3102.63
#2022-09-01|3111.19
#2022-09-02|3102.61
#2022-09-05|3100.89
#2022-09-06|3100.71
#2022-09-07|3164.64
#2022-09-08|3196.79
#2022-09-09|3219.11
#2022-09-12|3249.14
#2022-09-13|3163.92
#2022-09-14|3158.35
#2022-09-15|3152.84
#2022-09-16|3121.84
#2022-09-19|3161.86
#2022-09-20|3113.48
#2022-09-21|3058.97
#2022-09-22|3020.72
#2022-09-23|2979.81
#2022-09-26|2921.41
#2022-09-27|2930.90
#2022-09-28|2975.06
#2022-09-29|2964.65
#2022-09-30|2938.89
#2022-10-03|3024.34
#2022-10-04|3134.85
#2022-10-05|3112.41
#2022-10-06|3084.34
#2022-10-07|3024.22
#2022-10-10|3041.69
#2022-10-11|3029.87
#2022-10-12|3010.10
#2022-10-13|3105.98
#2022-10-14|3042.87
#2022-10-17|3104.33
#2022-10-18|3140.56
#2022-10-19|3140.37
#2022-10-20|3066.75
#2022-10-21|3128.57
#2022-10-24|3180.72
#2022-10-25|3169.99
#2022-10-26|3176.31
#2022-10-27|3211.83
#2022-10-28|3321.68
#2022-10-31|3316.10
#2022-11-01|3320.01
#2022-11-02|3283.07
#2022-11-03|3257.85
#2022-11-04|3302.56
#2022-11-07|3327.33
#2022-11-08|3329.95
#2022-11-09|3276.67
#2022-11-10|3380.42
#2022-11-11|3348.46
#2022-11-14|3314.46
#2022-11-15|3325.17
#2022-11-16|3339.98
#2022-11-17|3348.83
#2022-11-18|3374.97
#2022-11-21|3387.65
#2022-11-22|3420.93
#2022-11-23|3428.75
#2022-11-24|3432.24
#2022-11-25|3456.88
#2022-11-28|3410.49
#2022-11-29|3424.97
#2022-11-30|3478.51
#2022-12-01|3470.70
#2022-12-02|3482.98
#2022-12-05|3427.40
#2022-12-06|3427.71
#2022-12-07|3410.39
#2022-12-08|3415.67
#2022-12-09|3392.60
#2022-12-12|3413.83
#2022-12-13|3416.50
#2022-12-14|3395.01
#2022-12-15|3353.30
#2022-12-16|3329.28
#2022-12-19|3316.17
#2022-12-20|3353.74
#2022-12-21|3410.96
#2022-12-22|3379.57
#2022-12-23|3404.47
#2022-12-26|3404.47
#2022-12-27|3415.32
#2022-12-28|3379.11
#2022-12-29|3419.16
#2022-12-30|3394.84
#2023-01-02|3394.84
#2023-01-03|3395.33
#2023-01-04|3440.98
#2023-01-05|3421.47
#2023-01-06|3501.46
#2023-01-09|3458.85
#2023-01-10|3477.43
#2023-01-11|3493.87
#2023-01-12|3502.87
#2023-01-13|3529.22
#2023-01-16|3529.70
#2023-01-17|3495.29
#2023-01-18|3446.43
#2023-01-19|3416.93
#2023-01-20|3457.34
#2023-01-23|3479.85
#2023-01-24|3507.42
#2023-01-25|3534.13
#2023-01-26|3560.02
#2023-01-27|3527.94
#2023-01-30|3524.81
#2023-01-31|3561.78
#2023-02-01|3537.11
#2023-02-02|3496.91
#2023-02-03|3487.47
#2023-02-06|3510.54
#2023-02-07|3553.77
#2023-02-08|3548.00
#2023-02-09|3521.35
#2023-02-10|3541.48
#2023-02-13|3576.85
#2023-02-14|3531.63
#2023-02-15|3553.40
#2023-02-16|3538.46
#2023-02-17|3547.00
#2023-02-20|3548.43
#2023-02-21|3496.77
#2023-02-22|3500.40
#2023-02-23|3488.06
#2023-02-24|3490.52
#2023-02-27|3492.76
#2023-02-28|3508.12
#2023-03-01|3501.32
#2023-03-02|3477.91
#2023-03-03|3502.85
#2023-03-06|3500.34
#2023-03-07|3451.22
#2023-03-08|3420.49
#2023-03-09|3344.41
#2023-03-10|3286.22
#2023-03-13|3193.24
#2023-03-14|3241.04
#2023-03-15|3128.82
#2023-03-16|3221.68
#2023-03-17|3113.77
#2023-03-20|3187.84
#2023-03-21|3247.16
#2023-03-22|3172.68
#2023-03-23|3147.39
#2023-03-24|3167.54
#2023-03-27|3198.82
#2023-03-28|3208.91
#2023-03-29|3255.28
#2023-03-30|3266.78
#2023-03-31|3291.67
#2023-04-03|3315.74
#2023-04-04|3293.21
#2023-04-05|3316.00
#2023-04-06|3332.18
#2023-04-07|3332.18
#2023-04-10|3338.00
#2023-04-11|3357.45
#2023-04-12|3365.88
#2023-04-13|3359.63
#2023-04-14|3336.29
#2023-04-17|3375.04
#2023-04-18|3399.35
#2023-04-19|3416.33
#2023-04-20|3418.72
#2023-04-21|3394.42
#2023-04-24|3389.03
#2023-04-25|3360.30
#2023-04-26|3339.71
#2023-04-27|3396.17
#2023-04-28|3424.03
#2023-05-01|3435.30
#2023-05-02|3374.86
#2023-05-03|3346.18
#2023-05-04|3308.88
#2023-05-05|3379.92
#2023-05-08|3409.03
#2023-05-09|3409.58
#2023-05-10|3393.36
#2023-05-11|3387.31
#2023-05-12|3373.95
#2023-05-15|3381.00
#2023-05-16|3350.67
#2023-05-17|3376.09
#2023-05-18|3401.10
#2023-05-19|3399.62
#2023-05-22|3390.11
#2023-05-23|3350.81
#2023-05-24|3294.68
#2023-05-25|3281.76
#2023-05-26|3280.85
#2023-05-29|3284.36
#2023-05-30|3290.83
#2023-05-31|3237.90
#2023-06-01|3267.27
#2023-06-02|3341.69
#2023-06-05|3326.55
#2023-06-06|3351.83
#2023-06-07|3377.95
#2023-06-08|3365.39
#2023-06-09|3373.47
#2023-06-12|3369.23
#2023-06-13|3392.82
#2023-06-14|3359.14
#2023-06-15|3401.16
#2023-06-16|3416.27
#2023-06-19|3414.73
#2023-06-20|3383.96
#2023-06-21|3392.40
#2023-06-22|3393.89
#2023-06-23|3371.75
#2023-06-26|3378.18
#2023-06-27|3404.11
#2023-06-28|3383.08
#2023-06-29|3430.09
#2023-06-30|3463.29
#2023-07-03|3457.12
#2023-07-04|3457.68
#2023-07-05|3440.65
#2023-07-06|3430.53
#2023-07-07|3443.20
#2023-07-10|3431.96
#2023-07-11|3470.74
#2023-07-12|3465.02
#2023-07-13|3435.89
#2023-07-14|3418.09
#2023-07-17|3471.90
#2023-07-18|3479.97
#2023-07-19|3482.89
#2023-07-20|3548.04
#2023-07-21|3555.23
#2023-07-24|3569.06
#2023-07-25|3552.63
#2023-07-26|3589.78
#2023-07-27|3575.38
#2023-07-28|3549.46
#2023-07-31|3547.40
#2023-08-01|3549.38
#2023-08-02|3558.96
#2023-08-03|3566.89
#2023-08-04|3554.94
#2023-08-07|3591.86
#2023-08-08|3551.81
#2023-08-09|3549.60
#2023-08-10|3552.39
#2023-08-11|3567.61
#2023-08-14|3557.93
#2023-08-15|3512.58
#2023-08-16|3545.94
#2023-08-17|3511.17
#2023-08-18|3501.93
#2023-08-21|3488.75
#2023-08-22|3466.68
#2023-08-23|3496.21
#2023-08-24|3510.13
#2023-08-25|3517.92
#2023-08-28|3521.31
#2023-08-29|3549.68
#2023-08-30|3565.08
#2023-08-31|3557.15
#2023-09-01|3589.98
#2023-09-04|3589.32
#2023-09-05|3539.79
#2023-09-06|3550.11
#2023-09-07|3568.77
#2023-09-08|3562.66
#2023-09-11|3587.40
#2023-09-12|3617.66
#2023-09-13|3617.23
#2023-09-14|3664.68
#2023-09-15|3651.17
#2023-09-18|3679.46
#2023-09-19|3702.66
#2023-09-20|3701.07
#2023-09-21|3657.60
#2023-09-22|3663.86
#2023-09-25|3663.87
#2023-09-26|3623.99
#2023-09-27|3608.74
#2023-09-28|3621.02
#2023-09-29|3576.61
#2023-10-02|3540.33
#2023-10-03|3506.09
#2023-10-04|3548.43
#2023-10-05|3577.31
#2023-10-06|3598.18
#2023-10-09|3613.06
#2023-10-10|3604.98
#2023-10-11|3635.28
#2023-10-12|3610.24
#2023-10-13|3645.90
#2023-10-16|3697.55
#2023-10-17|3722.10
#2023-10-18|3686.55
#2023-10-19|3632.02
#2023-10-20|3565.32
#2023-10-23|3537.94
#2023-10-24|3582.68
#2023-10-25|3594.35
#2023-10-26|3586.77
#2023-10-27|3518.91
#2023-10-30|3579.68
#2023-10-31|3611.12
#2023-11-01|3652.28
#2023-11-02|3675.53
#2023-11-03|3700.62
#2023-11-06|3696.37
#2023-11-07|3683.72
#2023-11-08|3682.80
#2023-11-09|3697.69
#2023-11-10|3728.90
#2023-11-13|3735.35
#2023-11-14|3756.11
#2023-11-15|3729.49
#2023-11-16|3758.08
#2023-11-17|3762.78
#2023-11-20|3777.73
#2023-11-21|3800.43
#2023-11-22|3819.59
#2023-11-23|3823.09
#2023-11-24|3847.79
#2023-11-27|3850.09
#2023-11-28|3809.61
#2023-11-29|3799.39
#2023-11-30|3855.87
#2023-12-01|3850.66
#2023-12-04|3862.07
#2023-12-05|3846.37
#2023-12-06|3815.85
#2023-12-07|3813.87
#2023-12-08|3828.56
#2023-12-11|3873.97
#2023-12-12|3905.08
#2023-12-13|3907.15
#2023-12-14|3818.43
#2023-12-15|3779.90
#2023-12-18|3805.62
#2023-12-19|3828.30
#2023-12-20|3763.85
#2023-12-21|3779.26
#2023-12-22|3797.32
#2023-12-25|3797.32
#2023-12-26|3803.49
#2023-12-27|3813.64
#2023-12-28|3830.14
#2023-12-29|3839.30
#2024-01-01|3839.30
#2024-01-02|3857.92
#2024-01-03|3853.13
#2024-01-04|3868.35
#2024-01-05|3883.55
#2024-01-08|3898.26
#2024-01-09|3871.43
#2024-01-10|3891.49
#2024-01-11|3903.92
#2024-01-12|3917.34
#2024-01-15|3915.27
#2024-01-16|3908.15
#2024-01-17|3906.46
#2024-01-18|3935.49
#2024-01-19|3994.85
#2024-01-22|4016.22
#2024-01-23|4014.67
#2024-01-24|4045.38
#2024-01-25|4035.77
#2024-01-26|4048.29
#2024-01-29|4037.49
#2024-01-30|4068.81
#2024-01-31|4052.55
#2024-02-01|4008.46
#2024-02-02|4023.10
#2024-02-05|4020.78
#2024-02-06|4030.31
#2024-02-07|4064.73
#2024-02-08|4048.36
#2024-02-09|4072.17
#2024-02-12|4084.88
#2024-02-13|4063.41
#2024-02-14|4113.16
#2024-02-15|4185.93
#2024-02-16|4173.54
#2024-02-19|4173.07
#2024-02-20|4168.75
#2024-02-21|4160.47
#2024-02-22|4208.84
#2024-02-23|4220.97
#2024-02-26|4212.43
#2024-02-27|4220.90
#2024-02-28|4233.90
#2024-02-29|4218.43
#2024-03-01|4203.72
#2024-03-04|4203.52
#2024-03-05|4217.48
#2024-03-06|4266.71
#2024-03-07|4268.77
#2024-03-08|4266.84
#2024-03-11|4292.16
#2024-03-12|4315.99
#2024-03-13|4334.05
#2024-03-14|4324.54
#2024-03-15|4338.80
#2024-03-18|4339.26
#2024-03-19|4350.65
#2024-03-20|4375.85
#2024-03-21|4370.48
#2024-03-22|4341.85
#2024-03-25|4359.56
#2024-03-26|4364.46
#2024-03-27|4409.86
#2024-03-28|4427.57
#2024-03-29|4427.57
#2024-04-01|4400.56
#2024-04-02|4377.36
#2024-04-03|4382.08
#2024-04-04|4335.86
#2024-04-05|4374.19
#2024-04-08|4373.90
#2024-04-09|4305.49
#2024-04-10|4277.03
#2024-04-11|4193.02
#2024-04-12|4179.46
#2024-04-15|4158.60
#2024-04-16|4161.88
#2024-04-17|4137.10
#2024-04-18|4186.83
#2024-04-19|4251.72
#2024-04-22|4269.99
#2024-04-23|4281.33
#2024-04-24|4259.90
#2024-04-25|4239.38
#2024-04-26|4185.59
#2024-04-29|4206.69
#2024-04-30|4197.51
#2024-05-01|4242.63
#2024-05-02|4245.31
#2024-05-03|4254.78
#2024-05-06|4329.64
#2024-05-07|4344.37
#2024-05-08|4351.21
#2024-05-09|4381.90
#2024-05-10|4396.61
#2024-05-13|4362.53
#2024-05-14|4374.39
#2024-05-15|4361.68
#2024-05-16|4408.14
#2024-05-17|4453.80
#2024-05-20|4404.68
#2024-05-21|4414.74
#2024-05-22|4411.81
#2024-05-23|4345.04
#2024-05-24|4374.19
#2024-05-27|4378.06
#2024-05-28|4334.09
#2024-05-29|4295.63
#2024-05-30|4342.93
#2024-05-31|4406.72
#2024-06-03|4371.20
#2024-06-04|4358.93
#2024-06-05|4351.91
#2024-06-06|4346.23
#2024-06-07|4362.41
#2024-06-10|4358.45
#2024-06-11|4313.45
#2024-06-12|4309.05
#2024-06-13|4288.73
#2024-06-14|4262.47
#2024-06-17|4315.45
#2024-06-18|4344.34
#2024-06-19|4343.05
#2024-06-20|4377.72
#2024-06-21|4368.13
#2024-06-24|4407.29
#2024-06-25|4365.73
#2024-06-26|4323.12
#2024-06-27|4360.14
#2024-06-28|4334.81
#2024-07-01|4333.24
#2024-07-02|4351.80
#2024-07-03|4344.12
#2024-07-04|4344.97
#2024-07-05|4322.05
#2024-07-08|4343.18
#2024-07-09|4337.38
#2024-07-10|4383.91
#2024-07-11|4428.88
#2024-07-12|4455.95
#2024-07-15|4493.54
#2024-07-16|4503.27
#2024-07-17|4559.13
#2024-07-18|4550.73
#2024-07-19|4458.73
#2024-07-22|4485.52
#2024-07-23|4500.74
#2024-07-24|4470.10
#2024-07-25|4464.54
#2024-07-26|4569.13
#2024-07-29|4562.18
#2024-07-30|4635.32
#2024-07-31|4628.70
#2024-08-01|4596.68
#2024-08-02|4534.81
#2024-08-05|4427.89
#2024-08-06|4443.22
#2024-08-07|4445.90
#2024-08-08|4498.81
#2024-08-09|4530.26
#2024-08-12|4511.01
#2024-08-13|4533.72
#2024-08-14|4618.38
#2024-08-15|4646.05
#2024-08-16|4670.70
#2024-08-19|4696.62
#2024-08-20|4685.17
#2024-08-21|4703.89
#2024-08-22|4732.18
#2024-08-23|4766.85
#2024-08-26|4778.35
#2024-08-27|4803.67
#2024-08-28|4829.33
#2024-08-29|4865.29
#2024-08-30|4896.87
#2024-09-02|4896.07
#2024-09-03|4892.32
#2024-09-04|4921.07
#2024-09-05|4869.96
#2024-09-06|4825.87
#2024-09-09|4875.40
#2024-09-10|4857.17
#2024-09-11|4811.92
#2024-09-12|4854.66
#2024-09-13|4894.33
#2024-09-16|4940.63
#2024-09-17|4934.94
#2024-09-18|4927.45
#2024-09-19|4926.73
#2024-09-20|4925.10
#2024-09-23|4952.93
#2024-09-24|4929.66
#2024-09-25|4932.35
#2024-09-26|4932.83
#2024-09-27|4936.58
#2024-09-30|4946.43
#2024-10-01|4958.51
#2024-10-02|4963.30
#2024-10-03|4935.62
#2024-10-04|5012.89
#2024-10-07|4865.40
#2024-10-08|4917.34
#2024-10-09|4959.29
#2024-10-10|4953.93
#2024-10-11|5004.02
#2024-10-14|5026.17
#2024-10-15|5018.35
#2024-10-16|5054.08
#2024-10-17|5098.30
#2024-10-18|5081.33
#2024-10-21|5036.87
#2024-10-22|5012.49
#2024-10-23|5005.75
#2024-10-24|5004.95
#2024-10-25|4940.00
#2024-10-28|4970.92
#2024-10-29|4947.38
#2024-10-30|4955.73
#2024-10-31|4870.40
#2024-11-01|4862.81
#2024-11-04|4854.52
#2024-11-05|4900.54
#2024-11-06|5072.65
#2024-11-07|5036.64
#2024-11-08|5085.81
#2024-11-11|5105.22
#2024-11-12|5123.33
#2024-11-13|5123.74
#2024-11-14|5100.56
#2024-11-15|5115.40
#2024-11-18|5132.81
#2024-11-19|5098.03
#2024-11-20|5114.50
#2024-11-21|5195.32
#2024-11-22|5233.75
#2024-11-25|5255.23
#2024-11-26|5287.22
#2024-11-27|5305.28
#2024-11-28|5306.77
#2024-11-29|5305.26
#2024-12-02|5261.65
#2024-12-03|5221.63
#2024-12-04|5209.45
#2024-12-05|5217.77
#2024-12-06|5169.79
#2024-12-09|5061.75
#2024-12-10|4985.87
#2024-12-11|4982.57
#2024-12-12|4966.50
#2024-12-13|4994.27
#2024-12-16|4982.17
#2024-12-17|4932.43
#2024-12-18|4813.61
#2024-12-19|4834.77
#2024-12-20|4887.81
#2024-12-23|4899.43
#2024-12-24|4936.98
#2024-12-25|4936.98
#2024-12-26|4949.19
#2024-12-27|4921.75
#2024-12-30|4891.48
#2024-12-31|4905.37
#2025-01-01|4905.37
#2025-01-02|4873.66
#2025-01-03|4891.69
#2025-01-06|4842.72
#2025-01-07|4860.74
#2025-01-08|4874.66
#2025-01-09|4872.94
#2025-01-10|4762.10
#2025-01-13|4790.61
#2025-01-14|4868.12
#2025-01-15|4921.69
#2025-01-16|4984.10
#2025-01-17|4968.24
#2025-01-20|4970.32
#2025-01-21|4978.04
#2025-01-22|4949.02
#2025-01-23|4931.86
#2025-01-24|4944.43
#2025-01-27|5050.31
#2025-01-28|5009.95
#2025-01-29|5009.17
#2025-01-30|5041.55
#2025-01-31|4992.06
#2025-02-03|4993.30
#2025-02-04|5008.67
#2025-02-05|5050.32
#2025-02-06|5081.32
#2025-02-07|5076.46
#2025-02-10|5042.33
#2025-02-11|5050.15
#2025-02-12|5042.11
#2025-02-13|5088.51
#2025-02-14|5051.61
#2025-02-17|5050.63
#2025-02-18|5088.11
#2025-02-19|5101.06
#2025-02-20|5089.91
#2025-02-21|5040.72
#2025-02-24|5112.63
#2025-02-25|5176.57
#2025-02-26|5144.66
#2025-02-27|5225.26
#2025-02-28|5308.57
#2025-03-03|5330.81
#2025-03-04|5226.35
#2025-03-05|5270.76
#2025-03-06|5239.18
#2025-03-07|5228.83
#2025-03-10|5175.46
#2025-03-11|5160.72
#2025-03-12|5134.97
#2025-03-13|5138.09
#2025-03-14|5239.65
#2025-03-17|5312.05
#2025-03-18|5258.75
#2025-03-19|5256.64
#2025-03-20|5270.60
#2025-03-21|5237.93
#2025-03-24|5313.87
#2025-03-25|5328.31
#2025-03-26|5343.93
#2025-03-27|5373.15
#2025-03-28|5338.99
#2025-03-31|5400.48
#2025-04-01|5423.86
#2025-04-02|5435.75
#2025-04-03|5361.06
#2025-04-04|4968.33
#2025-04-07|4854.03
#2025-04-08|4857.11
#2025-04-09|5098.69
#2025-04-10|5034.82
#2025-04-11|5101.63
#2025-04-14|5189.18
#2025-04-15|5157.48
#2025-04-16|5130.34
#2025-04-17|5094.50
#2025-04-18|5094.50
#2025-04-21|4967.65
#2025-04-22|5128.44
#2025-04-23|5142.93
#2025-04-24|5156.50
#2025-04-25|5087.48
#2025-04-28|5134.03
#2025-04-29|5173.47
#2025-04-30|5196.63
#2025-05-01|5146.55
#2025-05-02|5263.04
#2025-05-05|5254.76
#2025-05-06|5268.85
#2025-05-07|5296.10
#2025-05-08|5284.28
#2025-05-09|5278.39
#2025-05-12|5282.73
#2025-05-13|5267.93
#2025-05-14|5214.66
#2025-05-15|5306.27
#2025-05-16|5365.87
#2025-05-19|5383.50
#2025-05-20|5356.11
#2025-05-21|5280.85
#2025-05-22|5246.10
#2025-05-23|5257.15
#2025-05-26|5263.60
#2025-05-27|5343.17
#2025-05-28|5297.14
#2025-05-29|5339.33
#2025-05-30|5394.70
#2025-06-02|5430.06
#2025-06-03|5416.58
#2025-06-04|5353.26
#2025-06-05|5332.66
#2025-06-06|5372.62
#2025-06-09|5268.79
#2025-06-10|5211.10
#2025-06-11|5191.76
#2025-06-12|5267.18
#2025-06-13|5222.81
#2025-06-16|5242.24
#2025-06-17|5207.50
#2025-06-18|5192.63
#2025-06-19|5190.38
#2025-06-20|5224.29
#2025-06-23|5297.11
#2025-06-24|5297.47
#2025-06-25|5204.86
#2025-06-26|5254.42
#2025-06-27|5271.29
#2025-06-30|5320.85
#2025-07-01|5315.33
#2025-07-02|5195.18
#2025-07-03|5256.23
#2025-07-04|5255.85
#2025-07-07|5189.50
#2025-07-08|5176.19
#2025-07-09|5160.05
#2025-07-10|5157.64
#2025-07-11|5115.09
#2025-07-14|5162.62
#2025-07-15|5069.41
#2025-07-16|5105.52
#2025-07-17|5125.11
#2025-07-18|5136.84
#2025-07-21|5090.32
#2025-07-22|5152.65
#2025-07-23|5145.55
#2025-07-24|5117.67
#2025-07-25|5164.27
#2025-07-28|5091.14
#2025-07-29|5061.96
#2025-07-30|5001.06
#2025-07-31|5022.63
#2025-08-01|4974.18
#2025-08-04|5015.80
#2025-08-05|5043.41
#2025-08-06|5101.43
#2025-08-07|5052.48
#2025-08-08|5067.61
#2025-08-11|5064.45
#2025-08-12|5078.63
#2025-08-13|5163.17
#2025-08-14|5159.21
#2025-08-15|5125.72
#2025-08-18|5125.93
#2025-08-19|5182.27
#2025-08-20|5225.08
#2025-08-21|5218.45
#2025-08-22|5243.97
#2025-08-25|5176.45
#2025-08-26|5170.49
#2025-08-27|5177.37
#2025-08-28|5176.16
#2025-08-29|5192.57
#2025-09-01|5191.45
#2025-09-02|5177.64
#2025-09-03|5202.88
#2025-09-04|5233.50
#2025-09-05|5166.41
#2025-09-08|5169.28
#2025-09-09|5152.79
#2025-09-10|5139.47
#2025-09-11|5232.77
#2025-09-12|5214.87
#2025-09-15|5147.01
#2025-09-16|5089.78
#2025-09-17|5108.94
#2025-09-18|5136.45
#2025-09-19|5150.19
#2025-09-22|5142.98
#2025-09-23|5144.71
#2025-09-24|5159.01
#2025-09-25|5138.30
#2025-09-26|5185.85
#2025-09-29|5185.80
#2025-09-30|5230.26
#2025-10-01|5204.25
#2025-10-02|5206.22
#2025-10-03|5264.42
#2025-10-06|5259.41
#2025-10-07|5288.13
#2025-10-08|5283.88
#2025-10-09|5232.36
#2025-10-10|5190.23
#2025-10-13|5180.52
#2025-10-14|5258.17
#2025-10-15|5141.26
#2025-10-16|4959.56
#2025-10-17|4984.39
#2025-10-20|4985.94
#2025-10-21|5007.03
#2025-10-22|5029.36
#2025-10-23|5040.42
#2025-10-24|5029.23
#2025-10-27|5034.70
#2025-10-28|4949.31
#2025-10-29|4910.89
#2025-10-30|4927.66
#2025-10-31|4921.56
#2025-11-03|4894.30
#2025-11-04|4986.66
#2025-11-05|4979.24
#2025-11-06|4964.80
#2025-11-07|5042.68
#2025-11-10|5056.98
#2025-11-11|5092.02
#2025-11-12|5147.73
#2025-11-13|5153.20
#2025-11-14|5151.36
#2025-11-17|5107.01
#2025-11-18|5113.58
#2025-11-19|5070.66
#2025-11-20|5089.36
#2025-11-21|5144.89
#2025-11-24|5134.02
#2025-11-25|5186.41
#2025-11-26|5196.16
#2025-11-27|5196.10
#2025-11-28|5197.93
#2025-12-01|5162.52
#2025-12-02|5136.48
#2025-12-03|5133.13
#2025-12-04|5133.97
#2025-12-05|5099.18
#2025-12-08|5091.34
#2025-12-09|5121.75
#2025-12-10|5140.68
#2025-12-11|5254.31
#2025-12-12|5301.22
#2025-12-15|5351.85
#2025-12-16|5315.49
#2025-12-17|5312.15
#2025-12-18|5321.35
#2025-12-19|5314.96
#2025-12-22|5350.97
#2025-12-23|5358.16
#2025-12-24|5367.91
#2025-12-25|5367.91
#2025-12-26|5353.35
#2025-12-29|5365.47
#2025-12-30|5364.21
#2025-12-31|5324.90
#2026-01-01|5324.90
#2026-01-02|5281.77
#2026-01-05|5348.90
#2026-01-06|5313.78
#2026-01-07|5263.04
#2026-01-08|5324.02
#2026-01-09|5299.43
#2026-01-12|5280.96
#2026-01-13|5154.43
#2026-01-14|5191.32
#2026-01-15|5183.45
#2026-01-16|5139.85