Table Data - Nasdaq ASPA Insurance Total Return Index
| Title | Nasdaq ASPA Insurance Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA3030T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:43 PM CDT |
| Notes | For more information about this series, see: NQASPA3030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 211.57 |
| 2001-04-02 | 212.70 |
| 2001-04-03 | 208.94 |
| 2001-04-04 | 211.36 |
| 2001-04-05 | 214.35 |
| 2001-04-06 | 215.11 |
| 2001-04-09 | 216.66 |
| 2001-04-10 | 217.82 |
| 2001-04-11 | 224.32 |
| 2001-04-12 | 224.72 |
| 2001-04-13 | . |
| 2001-04-16 | 224.64 |
| 2001-04-17 | 223.74 |
| 2001-04-18 | 222.11 |
| 2001-04-19 | 227.99 |
| 2001-04-20 | 229.18 |
| 2001-04-23 | 221.28 |
| 2001-04-24 | 221.27 |
| 2001-04-25 | 222.40 |
| 2001-04-26 | 227.16 |
| 2001-04-27 | 226.22 |
| 2001-04-30 | 228.46 |
| 2001-05-01 | 231.06 |
| 2001-05-02 | 234.79 |
| 2001-05-03 | 234.18 |
| 2001-05-04 | 235.05 |
| 2001-05-07 | 233.70 |
| 2001-05-08 | 231.25 |
| 2001-05-09 | 233.30 |
| 2001-05-10 | 239.60 |
| 2001-05-11 | 238.10 |
| 2001-05-14 | 233.46 |
| 2001-05-15 | 232.63 |
| 2001-05-16 | 234.24 |
| 2001-05-17 | 237.80 |
| 2001-05-18 | 235.22 |
| 2001-05-21 | 239.14 |
| 2001-05-22 | 235.76 |
| 2001-05-23 | 234.77 |
| 2001-05-24 | 234.91 |
| 2001-05-25 | 236.19 |
| 2001-05-28 | . |
| 2001-05-29 | 231.30 |
| 2001-05-30 | 231.89 |
| 2001-05-31 | 230.35 |
| 2001-06-01 | 235.15 |
| 2001-06-04 | 238.49 |
| 2001-06-05 | 240.63 |
| 2001-06-06 | 241.37 |
| 2001-06-07 | 245.20 |
| 2001-06-08 | 248.43 |
| 2001-06-11 | 247.91 |
| 2001-06-12 | 246.59 |
| 2001-06-13 | 253.00 |
| 2001-06-14 | 253.86 |
| 2001-06-15 | 251.49 |
| 2001-06-18 | 247.85 |
| 2001-06-19 | 246.51 |
| 2001-06-20 | 246.52 |
| 2001-06-21 | 247.11 |
| 2001-06-22 | 245.55 |
| 2001-06-25 | 252.59 |
| 2001-06-26 | 252.79 |
| 2001-06-27 | 252.32 |
| 2001-06-28 | 253.09 |
| 2001-06-29 | 255.97 |
| 2001-07-02 | 252.96 |
| 2001-07-03 | 251.26 |
| 2001-07-04 | . |
| 2001-07-05 | 249.96 |
| 2001-07-06 | 244.68 |
| 2001-07-09 | 244.07 |
| 2001-07-10 | 246.09 |
| 2001-07-11 | 243.07 |
| 2001-07-12 | 243.25 |
| 2001-07-13 | 243.56 |
| 2001-07-16 | 244.78 |
| 2001-07-17 | 240.32 |
| 2001-07-18 | 242.98 |
| 2001-07-19 | 243.22 |
| 2001-07-20 | 240.09 |
| 2001-07-23 | 236.47 |
| 2001-07-24 | 237.22 |
| 2001-07-25 | 233.84 |
| 2001-07-26 | 233.06 |
| 2001-07-27 | 234.61 |
| 2001-07-30 | 237.16 |
| 2001-07-31 | 240.58 |
| 2001-08-01 | 246.73 |
| 2001-08-02 | 246.74 |
| 2001-08-03 | 252.25 |
| 2001-08-06 | 251.42 |
| 2001-08-07 | 250.88 |
| 2001-08-08 | 249.10 |
| 2001-08-09 | 249.46 |
| 2001-08-10 | 250.79 |
| 2001-08-13 | 250.11 |
| 2001-08-14 | 251.73 |
| 2001-08-15 | 253.29 |
| 2001-08-16 | 251.98 |
| 2001-08-17 | 255.66 |
| 2001-08-20 | 248.98 |
| 2001-08-21 | 249.10 |
| 2001-08-22 | 249.06 |
| 2001-08-23 | 248.06 |
| 2001-08-24 | 247.35 |
| 2001-08-27 | 247.87 |
| 2001-08-28 | 246.10 |
| 2001-08-29 | 251.27 |
| 2001-08-30 | 253.32 |
| 2001-08-31 | 248.40 |
| 2001-09-03 | . |
| 2001-09-04 | 246.23 |
| 2001-09-05 | 244.83 |
| 2001-09-06 | 247.51 |
| 2001-09-07 | 247.11 |
| 2001-09-10 | 244.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 180.63 |
| 2001-09-18 | 172.67 |
| 2001-09-19 | 179.05 |
| 2001-09-20 | 156.30 |
| 2001-09-21 | 171.53 |
| 2001-09-24 | 177.62 |
| 2001-09-25 | 175.75 |
| 2001-09-26 | 175.57 |
| 2001-09-27 | 173.51 |
| 2001-09-28 | 182.71 |
| 2001-10-01 | 185.22 |
| 2001-10-02 | 189.80 |
| 2001-10-03 | 194.34 |
| 2001-10-04 | 197.14 |
| 2001-10-05 | 199.52 |
| 2001-10-08 | 200.70 |
| 2001-10-09 | 199.55 |
| 2001-10-10 | 198.63 |
| 2001-10-11 | 198.88 |
| 2001-10-12 | 201.69 |
| 2001-10-15 | 203.21 |
| 2001-10-16 | 200.63 |
| 2001-10-17 | 200.08 |
| 2001-10-18 | 204.78 |
| 2001-10-19 | 207.28 |
| 2001-10-22 | 206.84 |
| 2001-10-23 | 211.69 |
| 2001-10-24 | 213.99 |
| 2001-10-25 | 210.78 |
| 2001-10-26 | 209.69 |
| 2001-10-29 | 208.38 |
| 2001-10-30 | 208.24 |
| 2001-10-31 | 208.62 |
| 2001-11-01 | 213.86 |
| 2001-11-02 | 218.18 |
| 2001-11-05 | 217.09 |
| 2001-11-06 | 221.02 |
| 2001-11-07 | 219.88 |
| 2001-11-08 | 221.01 |
| 2001-11-09 | 220.74 |
| 2001-11-12 | 222.08 |
| 2001-11-13 | 219.40 |
| 2001-11-14 | 224.75 |
| 2001-11-15 | 221.13 |
| 2001-11-16 | 222.80 |
| 2001-11-19 | 224.57 |
| 2001-11-20 | 224.21 |
| 2001-11-21 | 224.16 |
| 2001-11-22 | . |
| 2001-11-23 | 226.73 |
| 2001-11-26 | 232.20 |
| 2001-11-27 | 232.82 |
| 2001-11-28 | 227.33 |
| 2001-11-29 | 226.03 |
| 2001-11-30 | 229.62 |
| 2001-12-03 | 231.08 |
| 2001-12-04 | 230.16 |
| 2001-12-05 | 236.08 |
| 2001-12-06 | 236.42 |
| 2001-12-07 | 239.74 |
| 2001-12-10 | 237.21 |
| 2001-12-11 | 237.98 |
| 2001-12-12 | 238.78 |
| 2001-12-13 | 237.37 |
| 2001-12-14 | 233.05 |
| 2001-12-17 | 233.08 |
| 2001-12-18 | 233.77 |
| 2001-12-19 | 229.36 |
| 2001-12-20 | 228.17 |
| 2001-12-21 | 228.49 |
| 2001-12-24 | 229.22 |
| 2001-12-25 | . |
| 2001-12-26 | 227.52 |
| 2001-12-27 | 228.98 |
| 2001-12-28 | 236.95 |
| 2001-12-31 | 239.98 |
| 2002-01-01 | . |
| 2002-01-02 | 242.65 |
| 2002-01-03 | 244.82 |
| 2002-01-04 | 249.09 |
| 2002-01-07 | 250.23 |
| 2002-01-08 | 246.62 |
| 2002-01-09 | 250.40 |
| 2002-01-10 | 253.69 |
| 2002-01-11 | 258.30 |
| 2002-01-14 | 254.44 |
| 2002-01-15 | 249.57 |
| 2002-01-16 | 243.98 |
| 2002-01-17 | 242.82 |
| 2002-01-18 | 244.98 |
| 2002-01-21 | . |
| 2002-01-22 | 249.43 |
| 2002-01-23 | 252.40 |
| 2002-01-24 | 252.19 |
| 2002-01-25 | 251.63 |
| 2002-01-28 | 253.06 |
| 2002-01-29 | 255.56 |
| 2002-01-30 | 247.63 |
| 2002-01-31 | 251.90 |
| 2002-02-01 | 251.25 |
| 2002-02-04 | 249.24 |
| 2002-02-05 | 249.17 |
| 2002-02-06 | 247.02 |
| 2002-02-07 | 243.16 |
| 2002-02-08 | 248.93 |
| 2002-02-11 | 249.49 |
| 2002-02-12 | 248.90 |
| 2002-02-13 | 250.18 |
| 2002-02-14 | 262.35 |
| 2002-02-15 | 260.67 |
| 2002-02-18 | . |
| 2002-02-19 | 258.58 |
| 2002-02-20 | 254.11 |
| 2002-02-21 | 257.28 |
| 2002-02-22 | 256.38 |
| 2002-02-25 | 256.55 |
| 2002-02-26 | 256.41 |
| 2002-02-27 | 253.82 |
| 2002-02-28 | 257.25 |
| 2002-03-01 | 261.90 |
| 2002-03-04 | 267.46 |
| 2002-03-05 | 269.81 |
| 2002-03-06 | 267.47 |
| 2002-03-07 | 268.35 |
| 2002-03-08 | 267.67 |
| 2002-03-11 | 263.57 |
| 2002-03-12 | 269.91 |
| 2002-03-13 | 266.52 |
| 2002-03-14 | 269.55 |
| 2002-03-15 | 271.84 |
| 2002-03-18 | 266.78 |
| 2002-03-19 | 267.69 |
| 2002-03-20 | 270.04 |
| 2002-03-21 | 267.63 |
| 2002-03-22 | 270.12 |
| 2002-03-25 | 271.05 |
| 2002-03-26 | 269.17 |
| 2002-03-27 | 272.68 |
| 2002-03-28 | 271.42 |
| 2002-03-29 | . |
| 2002-04-01 | 279.29 |
| 2002-04-02 | 278.00 |
| 2002-04-03 | 279.47 |
| 2002-04-04 | 283.05 |
| 2002-04-05 | 285.32 |
| 2002-04-08 | 286.94 |
| 2002-04-09 | 279.33 |
| 2002-04-10 | 269.72 |
| 2002-04-11 | 275.10 |
| 2002-04-12 | 272.79 |
| 2002-04-15 | 273.33 |
| 2002-04-16 | 278.08 |
| 2002-04-17 | 284.36 |
| 2002-04-18 | 290.81 |
| 2002-04-19 | 293.72 |
| 2002-04-22 | 293.48 |
| 2002-04-23 | 295.43 |
| 2002-04-24 | 291.78 |
| 2002-04-25 | 287.65 |
| 2002-04-26 | 285.05 |
| 2002-04-29 | 284.36 |
| 2002-04-30 | 287.47 |
| 2002-05-01 | 289.03 |
| 2002-05-02 | 290.55 |
| 2002-05-03 | 287.20 |
| 2002-05-06 | 286.34 |
| 2002-05-07 | 289.37 |
| 2002-05-08 | 292.03 |
| 2002-05-09 | 287.39 |
| 2002-05-10 | 284.71 |
| 2002-05-13 | 286.11 |
| 2002-05-14 | 286.51 |
| 2002-05-15 | 293.57 |
| 2002-05-16 | 293.61 |
| 2002-05-17 | 293.28 |
| 2002-05-20 | 292.36 |
| 2002-05-21 | 290.27 |
| 2002-05-22 | 293.82 |
| 2002-05-23 | 293.55 |
| 2002-05-24 | 296.86 |
| 2002-05-27 | . |
| 2002-05-28 | 294.37 |
| 2002-05-29 | 293.47 |
| 2002-05-30 | 290.59 |
| 2002-05-31 | 285.79 |
| 2002-06-03 | 288.95 |
| 2002-06-04 | 287.79 |
| 2002-06-05 | 287.90 |
| 2002-06-06 | 289.29 |
| 2002-06-07 | 286.32 |
| 2002-06-10 | 287.51 |
| 2002-06-11 | 288.81 |
| 2002-06-12 | 287.14 |
| 2002-06-13 | 283.31 |
| 2002-06-14 | 276.09 |
| 2002-06-17 | 272.55 |
| 2002-06-18 | 273.84 |
| 2002-06-19 | 266.23 |
| 2002-06-20 | 266.66 |
| 2002-06-21 | 263.72 |
| 2002-06-24 | 267.83 |
| 2002-06-25 | 265.72 |
| 2002-06-26 | 252.72 |
| 2002-06-27 | 260.25 |
| 2002-06-28 | 267.84 |
| 2002-07-01 | 266.86 |
| 2002-07-02 | 269.16 |
| 2002-07-03 | 267.51 |
| 2002-07-04 | . |
| 2002-07-05 | 272.06 |
| 2002-07-08 | 276.90 |
| 2002-07-09 | 280.41 |
| 2002-07-10 | 280.39 |
| 2002-07-11 | 270.31 |
| 2002-07-12 | 270.57 |
| 2002-07-15 | 267.90 |
| 2002-07-16 | 262.53 |
| 2002-07-17 | 260.47 |
| 2002-07-18 | 262.83 |
| 2002-07-19 | 258.43 |
| 2002-07-22 | 256.83 |
| 2002-07-23 | 261.69 |
| 2002-07-24 | 252.11 |
| 2002-07-25 | 256.35 |
| 2002-07-26 | 247.54 |
| 2002-07-29 | 251.79 |
| 2002-07-30 | 263.58 |
| 2002-07-31 | 264.03 |
| 2002-08-01 | 260.48 |
| 2002-08-02 | 258.61 |
| 2002-08-05 | 250.36 |
| 2002-08-06 | 244.71 |
| 2002-08-07 | 248.91 |
| 2002-08-08 | 247.79 |
| 2002-08-09 | 255.85 |
| 2002-08-12 | 260.58 |
| 2002-08-13 | 261.05 |
| 2002-08-14 | 261.76 |
| 2002-08-15 | 264.43 |
| 2002-08-16 | 266.21 |
| 2002-08-19 | 265.20 |
| 2002-08-20 | 271.82 |
| 2002-08-21 | 273.00 |
| 2002-08-22 | 274.84 |
| 2002-08-23 | 273.73 |
| 2002-08-26 | 275.30 |
| 2002-08-27 | 277.17 |
| 2002-08-28 | 275.76 |
| 2002-08-29 | 276.47 |
| 2002-08-30 | 280.08 |
| 2002-09-02 | . |
| 2002-09-03 | 282.27 |
| 2002-09-04 | 278.39 |
| 2002-09-05 | 276.81 |
| 2002-09-06 | 274.59 |
| 2002-09-09 | 273.41 |
| 2002-09-10 | 272.04 |
| 2002-09-11 | 279.69 |
| 2002-09-12 | 282.43 |
| 2002-09-13 | 277.20 |
| 2002-09-16 | 272.53 |
| 2002-09-17 | 275.70 |
| 2002-09-18 | 273.46 |
| 2002-09-19 | 270.87 |
| 2002-09-20 | 266.89 |
| 2002-09-23 | 258.50 |
| 2002-09-24 | 253.45 |
| 2002-09-25 | 250.74 |
| 2002-09-26 | 252.98 |
| 2002-09-27 | 255.32 |
| 2002-09-30 | 255.34 |
| 2002-10-01 | 253.94 |
| 2002-10-02 | 251.67 |
| 2002-10-03 | 249.40 |
| 2002-10-04 | 250.55 |
| 2002-10-07 | 247.24 |
| 2002-10-08 | 247.48 |
| 2002-10-09 | 242.07 |
| 2002-10-10 | 238.59 |
| 2002-10-11 | 239.88 |
| 2002-10-14 | 241.54 |
| 2002-10-15 | 246.76 |
| 2002-10-16 | 246.85 |
| 2002-10-17 | 244.70 |
| 2002-10-18 | 240.31 |
| 2002-10-21 | 241.83 |
| 2002-10-22 | 237.26 |
| 2002-10-23 | 243.42 |
| 2002-10-24 | 242.21 |
| 2002-10-25 | 243.18 |
| 2002-10-28 | 244.40 |
| 2002-10-29 | 243.94 |
| 2002-10-30 | 245.26 |
| 2002-10-31 | 244.49 |
| 2002-11-01 | 243.82 |
| 2002-11-04 | 245.67 |
| 2002-11-05 | 245.77 |
| 2002-11-06 | 248.42 |
| 2002-11-07 | 249.90 |
| 2002-11-08 | 249.59 |
| 2002-11-11 | 242.06 |
| 2002-11-12 | 242.16 |
| 2002-11-13 | 237.10 |
| 2002-11-14 | 236.31 |
| 2002-11-15 | 239.21 |
| 2002-11-18 | 238.97 |
| 2002-11-19 | 244.06 |
| 2002-11-20 | 246.24 |
| 2002-11-21 | 244.49 |
| 2002-11-22 | 246.53 |
| 2002-11-25 | 247.54 |
| 2002-11-26 | 246.09 |
| 2002-11-27 | 246.94 |
| 2002-11-28 | . |
| 2002-11-29 | 252.41 |
| 2002-12-02 | 248.93 |
| 2002-12-03 | 247.30 |
| 2002-12-04 | 243.87 |
| 2002-12-05 | 243.52 |
| 2002-12-06 | 245.41 |
| 2002-12-09 | 247.10 |
| 2002-12-10 | 248.29 |
| 2002-12-11 | 246.06 |
| 2002-12-12 | 246.70 |
| 2002-12-13 | 245.74 |
| 2002-12-16 | 244.99 |
| 2002-12-17 | 249.31 |
| 2002-12-18 | 242.49 |
| 2002-12-19 | 245.72 |
| 2002-12-20 | 244.56 |
| 2002-12-23 | 245.29 |
| 2002-12-24 | 241.89 |
| 2002-12-25 | . |
| 2002-12-26 | 239.57 |
| 2002-12-27 | 242.44 |
| 2002-12-30 | 241.82 |
| 2002-12-31 | 242.35 |
| 2003-01-01 | . |
| 2003-01-02 | 241.91 |
| 2003-01-03 | 243.00 |
| 2003-01-06 | 251.25 |
| 2003-01-07 | 248.21 |
| 2003-01-08 | 246.25 |
| 2003-01-09 | 245.70 |
| 2003-01-10 | 243.23 |
| 2003-01-13 | 245.18 |
| 2003-01-14 | 245.57 |
| 2003-01-15 | 247.60 |
| 2003-01-16 | 245.50 |
| 2003-01-17 | 245.97 |
| 2003-01-20 | . |
| 2003-01-21 | 244.34 |
| 2003-01-22 | 241.65 |
| 2003-01-23 | 243.01 |
| 2003-01-24 | 245.66 |
| 2003-01-27 | 240.06 |
| 2003-01-28 | 240.39 |
| 2003-01-29 | 244.60 |
| 2003-01-30 | 243.13 |
| 2003-01-31 | 240.58 |
| 2003-02-03 | 240.47 |
| 2003-02-04 | 242.77 |
| 2003-02-05 | 242.95 |
| 2003-02-06 | 238.52 |
| 2003-02-07 | 239.46 |
| 2003-02-10 | 240.60 |
| 2003-02-11 | 240.65 |
| 2003-02-12 | 240.78 |
| 2003-02-13 | 237.70 |
| 2003-02-14 | 236.32 |
| 2003-02-17 | . |
| 2003-02-18 | 240.22 |
| 2003-02-19 | 239.07 |
| 2003-02-20 | 237.75 |
| 2003-02-21 | 238.87 |
| 2003-02-24 | 240.36 |
| 2003-02-25 | 233.99 |
| 2003-02-26 | 238.99 |
| 2003-02-27 | 246.65 |
| 2003-02-28 | 243.84 |
| 2003-03-03 | 241.37 |
| 2003-03-04 | 240.92 |
| 2003-03-05 | 238.67 |
| 2003-03-06 | 234.13 |
| 2003-03-07 | 231.39 |
| 2003-03-10 | 227.93 |
| 2003-03-11 | 221.75 |
| 2003-03-12 | 223.39 |
| 2003-03-13 | 219.36 |
| 2003-03-14 | 220.71 |
| 2003-03-17 | 220.34 |
| 2003-03-18 | 221.50 |
| 2003-03-19 | 225.80 |
| 2003-03-20 | 225.33 |
| 2003-03-21 | 225.11 |
| 2003-03-24 | 231.10 |
| 2003-03-25 | 228.52 |
| 2003-03-26 | 235.04 |
| 2003-03-27 | 238.16 |
| 2003-03-28 | 235.06 |
| 2003-03-31 | 228.58 |
| 2003-04-01 | 227.11 |
| 2003-04-02 | 231.67 |
| 2003-04-03 | 232.14 |
| 2003-04-04 | 235.84 |
| 2003-04-07 | 237.57 |
| 2003-04-08 | 238.36 |
| 2003-04-09 | 237.84 |
| 2003-04-10 | 240.16 |
| 2003-04-11 | 241.23 |
| 2003-04-14 | 238.80 |
| 2003-04-15 | 238.56 |
| 2003-04-16 | 237.46 |
| 2003-04-17 | 240.28 |
| 2003-04-18 | . |
| 2003-04-21 | 239.51 |
| 2003-04-22 | 240.00 |
| 2003-04-23 | 239.79 |
| 2003-04-24 | 240.66 |
| 2003-04-25 | 239.07 |
| 2003-04-28 | 235.04 |
| 2003-04-29 | 236.72 |
| 2003-04-30 | 245.62 |
| 2003-05-01 | 242.94 |
| 2003-05-02 | 240.98 |
| 2003-05-05 | 242.53 |
| 2003-05-06 | 244.44 |
| 2003-05-07 | 250.04 |
| 2003-05-08 | 253.69 |
| 2003-05-09 | 255.04 |
| 2003-05-12 | 255.50 |
| 2003-05-13 | 257.96 |
| 2003-05-14 | 258.38 |
| 2003-05-15 | 255.97 |
| 2003-05-16 | 256.44 |
| 2003-05-19 | 258.89 |
| 2003-05-20 | 257.22 |
| 2003-05-21 | 258.31 |
| 2003-05-22 | 260.54 |
| 2003-05-23 | 269.10 |
| 2003-05-26 | . |
| 2003-05-27 | 267.13 |
| 2003-05-28 | 267.75 |
| 2003-05-29 | 270.96 |
| 2003-05-30 | 272.41 |
| 2003-06-02 | 274.03 |
| 2003-06-03 | 272.17 |
| 2003-06-04 | 273.91 |
| 2003-06-05 | 277.36 |
| 2003-06-06 | 276.87 |
| 2003-06-09 | 273.32 |
| 2003-06-10 | 273.39 |
| 2003-06-11 | 276.17 |
| 2003-06-12 | 272.92 |
| 2003-06-13 | 276.74 |
| 2003-06-16 | 274.47 |
| 2003-06-17 | 278.27 |
| 2003-06-18 | 281.19 |
| 2003-06-19 | 282.63 |
| 2003-06-20 | 284.04 |
| 2003-06-23 | 288.06 |
| 2003-06-24 | 283.46 |
| 2003-06-25 | 286.17 |
| 2003-06-26 | 283.33 |
| 2003-06-27 | 286.85 |
| 2003-06-30 | 282.83 |
| 2003-07-01 | 293.20 |
| 2003-07-02 | 303.21 |
| 2003-07-03 | 311.72 |
| 2003-07-04 | . |
| 2003-07-07 | 313.49 |
| 2003-07-08 | 309.67 |
| 2003-07-09 | 311.63 |
| 2003-07-10 | 307.66 |
| 2003-07-11 | 300.10 |
| 2003-07-14 | 308.00 |
| 2003-07-15 | 306.28 |
| 2003-07-16 | 306.95 |
| 2003-07-17 | 304.06 |
| 2003-07-18 | 306.84 |
| 2003-07-21 | 309.95 |
| 2003-07-22 | 315.46 |
| 2003-07-23 | 320.43 |
| 2003-07-24 | 326.89 |
| 2003-07-25 | 323.66 |
| 2003-07-28 | 320.48 |
| 2003-07-29 | 314.65 |
| 2003-07-30 | 317.27 |
| 2003-07-31 | 317.52 |
| 2003-08-01 | 318.16 |
| 2003-08-04 | 315.84 |
| 2003-08-05 | 325.24 |
| 2003-08-06 | 318.63 |
| 2003-08-07 | 317.12 |
| 2003-08-08 | 317.99 |
| 2003-08-11 | 322.34 |
| 2003-08-12 | 317.89 |
| 2003-08-13 | 319.80 |
| 2003-08-14 | 325.57 |
| 2003-08-15 | 328.95 |
| 2003-08-18 | 331.97 |
| 2003-08-19 | 349.68 |
| 2003-08-20 | 349.14 |
| 2003-08-21 | 341.25 |
| 2003-08-22 | 343.31 |
| 2003-08-25 | 345.52 |
| 2003-08-26 | 337.60 |
| 2003-08-27 | 336.47 |
| 2003-08-28 | 342.69 |
| 2003-08-29 | 347.09 |
| 2003-09-01 | . |
| 2003-09-02 | 358.97 |
| 2003-09-03 | 353.46 |
| 2003-09-04 | 351.29 |
| 2003-09-05 | 351.90 |
| 2003-09-08 | 347.01 |
| 2003-09-09 | 349.57 |
| 2003-09-10 | 353.05 |
| 2003-09-11 | 343.67 |
| 2003-09-12 | 347.05 |
| 2003-09-15 | 345.91 |
| 2003-09-16 | 355.17 |
| 2003-09-17 | 380.05 |
| 2003-09-18 | 386.46 |
| 2003-09-19 | 378.89 |
| 2003-09-22 | 396.96 |
| 2003-09-23 | 397.53 |
| 2003-09-24 | 389.83 |
| 2003-09-25 | 379.30 |
| 2003-09-26 | 374.05 |
| 2003-09-29 | 364.40 |
| 2003-09-30 | 374.12 |
| 2003-10-01 | 372.61 |
| 2003-10-02 | 404.17 |
| 2003-10-03 | 400.38 |
| 2003-10-06 | 393.03 |
| 2003-10-07 | 398.43 |
| 2003-10-08 | 398.25 |
| 2003-10-09 | 408.80 |
| 2003-10-10 | 408.58 |
| 2003-10-13 | 409.60 |
| 2003-10-14 | 424.31 |
| 2003-10-15 | 414.32 |
| 2003-10-16 | 409.53 |
| 2003-10-17 | 417.92 |
| 2003-10-20 | 411.47 |
| 2003-10-21 | 411.22 |
| 2003-10-22 | 410.41 |
| 2003-10-23 | 391.01 |
| 2003-10-24 | 397.19 |
| 2003-10-27 | 409.12 |
| 2003-10-28 | 410.48 |
| 2003-10-29 | 414.64 |
| 2003-10-30 | 408.38 |
| 2003-10-31 | 402.94 |
| 2003-11-03 | 398.97 |
| 2003-11-04 | 412.84 |
| 2003-11-05 | 409.66 |
| 2003-11-06 | 401.50 |
| 2003-11-07 | 403.80 |
| 2003-11-10 | 410.81 |
| 2003-11-11 | 399.33 |
| 2003-11-12 | 398.84 |
| 2003-11-13 | 407.98 |
| 2003-11-14 | 410.89 |
| 2003-11-17 | 400.19 |
| 2003-11-18 | 394.41 |
| 2003-11-19 | 381.96 |
| 2003-11-20 | 391.73 |
| 2003-11-21 | 383.58 |
| 2003-11-24 | 377.88 |
| 2003-11-25 | 383.13 |
| 2003-11-26 | 386.68 |
| 2003-11-27 | . |
| 2003-11-28 | 377.69 |
| 2003-12-01 | 383.24 |
| 2003-12-02 | 386.90 |
| 2003-12-03 | 394.16 |
| 2003-12-04 | 402.60 |
| 2003-12-05 | 406.94 |
| 2003-12-08 | 403.04 |
| 2003-12-09 | 402.69 |
| 2003-12-10 | 397.33 |
| 2003-12-11 | 396.52 |
| 2003-12-12 | 400.57 |
| 2003-12-15 | 410.35 |
| 2003-12-16 | 408.88 |
| 2003-12-17 | 400.55 |
| 2003-12-18 | 397.64 |
| 2003-12-19 | 399.46 |
| 2003-12-22 | 402.25 |
| 2003-12-23 | 401.51 |
| 2003-12-24 | 404.61 |
| 2003-12-25 | . |
| 2003-12-26 | 404.33 |
| 2003-12-29 | 419.18 |
| 2003-12-30 | 429.04 |
| 2003-12-31 | 429.85 |
| 2004-01-01 | . |
| 2004-01-02 | 429.75 |
| 2004-01-05 | 435.50 |
| 2004-01-06 | 433.76 |
| 2004-01-07 | 434.71 |
| 2004-01-08 | 428.41 |
| 2004-01-09 | 427.56 |
| 2004-01-12 | 427.94 |
| 2004-01-13 | 431.05 |
| 2004-01-14 | 432.11 |
| 2004-01-15 | 427.44 |
| 2004-01-16 | 421.90 |
| 2004-01-19 | . |
| 2004-01-20 | 429.71 |
| 2004-01-21 | 429.19 |
| 2004-01-22 | 439.81 |
| 2004-01-23 | 449.69 |
| 2004-01-26 | 451.96 |
| 2004-01-27 | 456.18 |
| 2004-01-28 | 452.94 |
| 2004-01-29 | 437.81 |
| 2004-01-30 | 432.34 |
| 2004-02-02 | 434.00 |
| 2004-02-03 | 436.32 |
| 2004-02-04 | 431.08 |
| 2004-02-05 | 437.48 |
| 2004-02-06 | 437.94 |
| 2004-02-09 | 434.20 |
| 2004-02-10 | 436.48 |
| 2004-02-11 | 437.63 |
| 2004-02-12 | 444.25 |
| 2004-02-13 | 437.73 |
| 2004-02-16 | . |
| 2004-02-17 | 438.37 |
| 2004-02-18 | 439.53 |
| 2004-02-19 | 432.74 |
| 2004-02-20 | 428.72 |
| 2004-02-23 | 433.87 |
| 2004-02-24 | 441.58 |
| 2004-02-25 | 444.55 |
| 2004-02-26 | 439.73 |
| 2004-02-27 | 445.47 |
| 2004-03-01 | 465.01 |
| 2004-03-02 | 474.37 |
| 2004-03-03 | 459.91 |
| 2004-03-04 | 457.29 |
| 2004-03-05 | 470.99 |
| 2004-03-08 | 455.08 |
| 2004-03-09 | 457.90 |
| 2004-03-10 | 449.29 |
| 2004-03-11 | 449.03 |
| 2004-03-12 | 435.50 |
| 2004-03-15 | 450.22 |
| 2004-03-16 | 457.01 |
| 2004-03-17 | 471.60 |
| 2004-03-18 | 490.20 |
| 2004-03-19 | 491.28 |
| 2004-03-22 | 496.66 |
| 2004-03-23 | 488.60 |
| 2004-03-24 | 489.78 |
| 2004-03-25 | 491.38 |
| 2004-03-26 | 506.79 |
| 2004-03-29 | 504.26 |
| 2004-03-30 | 502.88 |
| 2004-03-31 | 506.70 |
| 2004-04-01 | 512.92 |
| 2004-04-02 | 516.14 |
| 2004-04-05 | 509.80 |
| 2004-04-06 | 508.70 |
| 2004-04-07 | 510.45 |
| 2004-04-08 | 510.27 |
| 2004-04-09 | . |
| 2004-04-12 | 513.52 |
| 2004-04-13 | 509.07 |
| 2004-04-14 | 494.63 |
| 2004-04-15 | 485.12 |
| 2004-04-16 | 482.43 |
| 2004-04-19 | 477.56 |
| 2004-04-20 | 490.08 |
| 2004-04-21 | 481.49 |
| 2004-04-22 | 486.68 |
| 2004-04-23 | 489.53 |
| 2004-04-26 | 480.97 |
| 2004-04-27 | 480.50 |
| 2004-04-28 | 486.61 |
| 2004-04-29 | 478.66 |
| 2004-04-30 | 471.72 |
| 2004-05-03 | 470.26 |
| 2004-05-04 | 473.97 |
| 2004-05-05 | 477.02 |
| 2004-05-06 | 469.89 |
| 2004-05-07 | 458.14 |
| 2004-05-10 | 417.05 |
| 2004-05-11 | 424.89 |
| 2004-05-12 | 437.53 |
| 2004-05-13 | 429.19 |
| 2004-05-14 | 419.02 |
| 2004-05-17 | 399.86 |
| 2004-05-18 | 406.32 |
| 2004-05-19 | 429.20 |
| 2004-05-20 | 430.48 |
| 2004-05-21 | 446.52 |
| 2004-05-24 | 448.50 |
| 2004-05-25 | 438.88 |
| 2004-05-26 | 444.15 |
| 2004-05-27 | 452.22 |
| 2004-05-28 | 452.75 |
| 2004-05-31 | . |
| 2004-06-01 | 460.71 |
| 2004-06-02 | 463.57 |
| 2004-06-03 | 448.16 |
| 2004-06-04 | 450.51 |
| 2004-06-07 | 468.62 |
| 2004-06-08 | 474.23 |
| 2004-06-09 | 470.04 |
| 2004-06-10 | 481.38 |
| 2004-06-11 | . |
| 2004-06-14 | 479.01 |
| 2004-06-15 | 473.49 |
| 2004-06-16 | 479.46 |
| 2004-06-17 | 476.09 |
| 2004-06-18 | 469.66 |
| 2004-06-21 | 477.41 |
| 2004-06-22 | 475.45 |
| 2004-06-23 | 470.62 |
| 2004-06-24 | 482.77 |
| 2004-06-25 | 482.37 |
| 2004-06-28 | 484.05 |
| 2004-06-29 | 483.35 |
| 2004-06-30 | 486.31 |
| 2004-07-01 | 487.26 |
| 2004-07-02 | 483.05 |
| 2004-07-05 | . |
| 2004-07-06 | 474.18 |
| 2004-07-07 | 480.64 |
| 2004-07-08 | 477.11 |
| 2004-07-09 | 480.87 |
| 2004-07-12 | 481.17 |
| 2004-07-13 | 483.31 |
| 2004-07-14 | 476.54 |
| 2004-07-15 | 476.12 |
| 2004-07-16 | 485.07 |
| 2004-07-19 | 486.63 |
| 2004-07-20 | 485.14 |
| 2004-07-21 | 484.68 |
| 2004-07-22 | 481.68 |
| 2004-07-23 | 471.61 |
| 2004-07-26 | 469.35 |
| 2004-07-27 | 465.36 |
| 2004-07-28 | 466.83 |
| 2004-07-29 | 468.49 |
| 2004-07-30 | 472.61 |
| 2004-08-02 | 468.13 |
| 2004-08-03 | 467.38 |
| 2004-08-04 | 463.76 |
| 2004-08-05 | 465.92 |
| 2004-08-06 | 471.52 |
| 2004-08-09 | 463.89 |
| 2004-08-10 | 466.11 |
| 2004-08-11 | 466.75 |
| 2004-08-12 | 465.64 |
| 2004-08-13 | 462.13 |
| 2004-08-16 | 451.08 |
| 2004-08-17 | 455.17 |
| 2004-08-18 | 461.60 |
| 2004-08-19 | 470.58 |
| 2004-08-20 | 466.51 |
| 2004-08-23 | 459.03 |
| 2004-08-24 | 457.11 |
| 2004-08-25 | 464.65 |
| 2004-08-26 | 467.14 |
| 2004-08-27 | 475.01 |
| 2004-08-30 | 469.09 |
| 2004-08-31 | 467.66 |
| 2004-09-01 | 471.51 |
| 2004-09-02 | 469.50 |
| 2004-09-03 | 463.15 |
| 2004-09-06 | . |
| 2004-09-07 | 477.11 |
| 2004-09-08 | 478.46 |
| 2004-09-09 | 472.00 |
| 2004-09-10 | 474.07 |
| 2004-09-13 | 473.98 |
| 2004-09-14 | 477.89 |
| 2004-09-15 | 471.04 |
| 2004-09-16 | 465.68 |
| 2004-09-17 | 463.54 |
| 2004-09-20 | 465.96 |
| 2004-09-21 | 465.28 |
| 2004-09-22 | 463.32 |
| 2004-09-23 | 464.50 |
| 2004-09-24 | 457.19 |
| 2004-09-27 | 460.02 |
| 2004-09-28 | 457.54 |
| 2004-09-29 | 461.73 |
| 2004-09-30 | 469.74 |
| 2004-10-01 | 474.06 |
| 2004-10-04 | 481.05 |
| 2004-10-05 | 479.54 |
| 2004-10-06 | 483.45 |
| 2004-10-07 | 481.96 |
| 2004-10-08 | 484.36 |
| 2004-10-11 | 487.59 |
| 2004-10-12 | 479.87 |
| 2004-10-13 | 481.82 |
| 2004-10-14 | 479.49 |
| 2004-10-15 | 485.63 |
| 2004-10-18 | 482.21 |
| 2004-10-19 | 483.81 |
| 2004-10-20 | 479.70 |
| 2004-10-21 | 475.87 |
| 2004-10-22 | 472.50 |
| 2004-10-25 | 467.23 |
| 2004-10-26 | 474.79 |
| 2004-10-27 | 479.29 |
| 2004-10-28 | 484.18 |
| 2004-10-29 | 486.82 |
| 2004-11-01 | 491.82 |
| 2004-11-02 | 497.05 |
| 2004-11-03 | 502.09 |
| 2004-11-04 | 505.13 |
| 2004-11-05 | 508.47 |
| 2004-11-08 | 512.15 |
| 2004-11-09 | 508.01 |
| 2004-11-10 | 511.23 |
| 2004-11-11 | 510.45 |
| 2004-11-12 | 517.78 |
| 2004-11-15 | 531.42 |
| 2004-11-16 | 534.79 |
| 2004-11-17 | 537.82 |
| 2004-11-18 | 536.37 |
| 2004-11-19 | 538.98 |
| 2004-11-22 | 534.85 |
| 2004-11-23 | 535.26 |
| 2004-11-24 | 536.53 |
| 2004-11-25 | . |
| 2004-11-26 | 534.68 |
| 2004-11-29 | 538.77 |
| 2004-11-30 | 529.70 |
| 2004-12-01 | 526.30 |
| 2004-12-02 | 536.82 |
| 2004-12-03 | 535.97 |
| 2004-12-06 | 532.22 |
| 2004-12-07 | 528.79 |
| 2004-12-08 | 525.14 |
| 2004-12-09 | 521.11 |
| 2004-12-10 | 513.45 |
| 2004-12-13 | 519.67 |
| 2004-12-14 | 520.31 |
| 2004-12-15 | 525.82 |
| 2004-12-16 | 524.52 |
| 2004-12-17 | 527.79 |
| 2004-12-20 | 533.55 |
| 2004-12-21 | 532.27 |
| 2004-12-22 | 535.50 |
| 2004-12-23 | 537.29 |
| 2004-12-24 | . |
| 2004-12-27 | 548.01 |
| 2004-12-28 | 547.96 |
| 2004-12-29 | 539.50 |
| 2004-12-30 | 545.92 |
| 2004-12-31 | 551.85 |
| 2005-01-03 | 549.95 |
| 2005-01-04 | 547.62 |
| 2005-01-05 | 539.75 |
| 2005-01-06 | 530.37 |
| 2005-01-07 | 530.02 |
| 2005-01-10 | 534.37 |
| 2005-01-11 | 542.37 |
| 2005-01-12 | 544.94 |
| 2005-01-13 | 544.97 |
| 2005-01-14 | 541.35 |
| 2005-01-17 | . |
| 2005-01-18 | 540.29 |
| 2005-01-19 | 542.07 |
| 2005-01-20 | 536.00 |
| 2005-01-21 | 534.24 |
| 2005-01-24 | 533.29 |
| 2005-01-25 | 529.98 |
| 2005-01-26 | 538.60 |
| 2005-01-27 | 542.30 |
#2005-01-28| 540.11
#2005-01-31| 535.18
#2005-02-01| 531.51
#2005-02-02| 538.24
#2005-02-03| 535.40
#2005-02-04| 543.05
#2005-02-07| 548.80
#2005-02-08| 539.77
#2005-02-09| 536.31
#2005-02-10| 539.10
#2005-02-11| 542.33
#2005-02-14| 554.95
#2005-02-15| 552.56
#2005-02-16| 553.96
#2005-02-17| 553.18
#2005-02-18| 560.14
#2005-02-21| .
#2005-02-22| 556.84
#2005-02-23| 547.51
#2005-02-24| 544.28
#2005-02-25| 551.37
#2005-02-28| 567.18
#2005-03-01| 565.00
#2005-03-02| 560.34
#2005-03-03| 565.83
#2005-03-04| 567.66
#2005-03-07| 565.55
#2005-03-08| 564.76
#2005-03-09| 567.75
#2005-03-10| 570.52
#2005-03-11| 568.46
#2005-03-14| 565.38
#2005-03-15| 565.95
#2005-03-16| 571.96
#2005-03-17| 574.80
#2005-03-18| 577.86
#2005-03-21| 576.03
#2005-03-22| 577.27
#2005-03-23| 558.42
#2005-03-24| 557.08
#2005-03-25| .
#2005-03-28| 558.47
#2005-03-29| 548.25
#2005-03-30| 543.37
#2005-03-31| 551.77
#2005-04-01| 554.73
#2005-04-04| 545.09
#2005-04-05| 550.65
#2005-04-06| 554.17
#2005-04-07| 549.90
#2005-04-08| 553.40
#2005-04-11| 553.69
#2005-04-12| 545.87
#2005-04-13| 546.54
#2005-04-14| 537.86
#2005-04-15| 527.33
#2005-04-18| 514.73
#2005-04-19| 525.27
#2005-04-20| 530.81
#2005-04-21| 530.68
#2005-04-22| 537.43
#2005-04-25| 535.87
#2005-04-26| 538.35
#2005-04-27| 530.37
#2005-04-28| 527.74
#2005-04-29| 530.07
#2005-05-02| 532.90
#2005-05-03| 530.21
#2005-05-04| 531.09
#2005-05-05| 531.77
#2005-05-06| 535.62
#2005-05-09| 530.84
#2005-05-10| 530.11
#2005-05-11| 531.76
#2005-05-12| 524.66
#2005-05-13| 521.89
#2005-05-16| 517.16
#2005-05-17| 509.21
#2005-05-18| 511.51
#2005-05-19| 522.10
#2005-05-20| 520.49
#2005-05-23| 518.11
#2005-05-24| 526.46
#2005-05-25| 521.83
#2005-05-26| 517.74
#2005-05-27| 520.62
#2005-05-30| .
#2005-05-31| 524.41
#2005-06-01| 522.78
#2005-06-02| 525.08
#2005-06-03| 525.16
#2005-06-06| 527.32
#2005-06-07| 530.06
#2005-06-08| 536.78
#2005-06-09| 530.97
#2005-06-10| 528.02
#2005-06-13| 526.09
#2005-06-14| 521.88
#2005-06-15| 526.90
#2005-06-16| 532.47
#2005-06-17| 539.34
#2005-06-20| 534.37
#2005-06-21| 535.67
#2005-06-22| 535.93
#2005-06-23| 538.50
#2005-06-24| 540.50
#2005-06-27| 540.63
#2005-06-28| 541.63
#2005-06-29| 539.73
#2005-06-30| 536.20
#2005-07-01| 536.25
#2005-07-04| .
#2005-07-05| 535.39
#2005-07-06| 526.13
#2005-07-07| 523.53
#2005-07-08| 521.00
#2005-07-11| 526.09
#2005-07-12| 532.66
#2005-07-13| 528.10
#2005-07-14| 535.70
#2005-07-15| 533.97
#2005-07-18| 537.36
#2005-07-19| 532.93
#2005-07-20| 534.43
#2005-07-21| 544.77
#2005-07-22| 546.88
#2005-07-25| 541.27
#2005-07-26| 541.41
#2005-07-27| 539.82
#2005-07-28| 542.07
#2005-07-29| 548.22
#2005-08-01| 554.00
#2005-08-02| 555.64
#2005-08-03| 562.03
#2005-08-04| 558.14
#2005-08-05| 551.75
#2005-08-08| 557.54
#2005-08-09| 551.61
#2005-08-10| 571.81
#2005-08-11| 592.59
#2005-08-12| 591.36
#2005-08-15| 594.76
#2005-08-16| 593.57
#2005-08-17| 592.71
#2005-08-18| 586.41
#2005-08-19| 580.85
#2005-08-22| 594.21
#2005-08-23| 597.16
#2005-08-24| 593.40
#2005-08-25| 592.78
#2005-08-26| 595.78
#2005-08-29| 579.89
#2005-08-30| 584.92
#2005-08-31| 581.17
#2005-09-01| 591.07
#2005-09-02| 592.21
#2005-09-05| .
#2005-09-06| 590.42
#2005-09-07| 591.98
#2005-09-08| 587.06
#2005-09-09| 596.59
#2005-09-12| 604.57
#2005-09-13| 608.46
#2005-09-14| 608.24
#2005-09-15| 608.74
#2005-09-16| 606.77
#2005-09-19| 607.12
#2005-09-20| 626.40
#2005-09-21| 632.03
#2005-09-22| 614.48
#2005-09-23| 611.41
#2005-09-26| 614.99
#2005-09-27| 602.66
#2005-09-28| 621.04
#2005-09-29| 638.06
#2005-09-30| 626.37
#2005-10-03| 616.78
#2005-10-04| 620.73
#2005-10-05| 609.55
#2005-10-06| 599.32
#2005-10-07| 594.13
#2005-10-10| 596.49
#2005-10-11| 608.24
#2005-10-12| 611.42
#2005-10-13| 612.01
#2005-10-14| 612.77
#2005-10-17| 619.33
#2005-10-18| 615.24
#2005-10-19| 608.55
#2005-10-20| 620.15
#2005-10-21| 624.76
#2005-10-24| 624.32
#2005-10-25| 633.51
#2005-10-26| 635.04
#2005-10-27| 655.51
#2005-10-28| 624.29
#2005-10-31| 631.42
#2005-11-01| 644.16
#2005-11-02| 639.68
#2005-11-03| 642.27
#2005-11-04| 639.91
#2005-11-07| 644.41
#2005-11-08| 655.45
#2005-11-09| 644.03
#2005-11-10| 630.88
#2005-11-11| 636.88
#2005-11-14| 627.41
#2005-11-15| 623.05
#2005-11-16| 628.21
#2005-11-17| 639.72
#2005-11-18| 647.75
#2005-11-21| 642.55
#2005-11-22| 627.11
#2005-11-23| 637.06
#2005-11-24| .
#2005-11-25| 639.78
#2005-11-28| 643.60
#2005-11-29| 634.91
#2005-11-30| 636.38
#2005-12-01| 640.10
#2005-12-02| 654.20
#2005-12-05| 653.04
#2005-12-06| 650.18
#2005-12-07| 657.53
#2005-12-08| 645.90
#2005-12-09| 649.07
#2005-12-12| 662.42
#2005-12-13| 667.80
#2005-12-14| 667.50
#2005-12-15| 670.24
#2005-12-16| 667.86
#2005-12-19| 668.93
#2005-12-20| 674.67
#2005-12-21| 683.38
#2005-12-22| 685.75
#2005-12-23| 686.59
#2005-12-26| .
#2005-12-27| 676.03
#2005-12-28| 679.78
#2005-12-29| 682.44
#2005-12-30| 677.04
#2006-01-02| .
#2006-01-03| 687.02
#2006-01-04| 695.97
#2006-01-05| 699.32
#2006-01-06| 704.56
#2006-01-09| 709.55
#2006-01-10| 702.54
#2006-01-11| 701.16
#2006-01-12| 710.69
#2006-01-13| 715.55
#2006-01-16| .
#2006-01-17| 690.02
#2006-01-18| 667.93
#2006-01-19| 694.42
#2006-01-20| 690.46
#2006-01-23| 688.32
#2006-01-24| 698.53
#2006-01-25| 693.26
#2006-01-26| 695.41
#2006-01-27| 719.95
#2006-01-30| 729.44
#2006-01-31| 731.00
#2006-02-01| 726.48
#2006-02-02| 726.75
#2006-02-03| 709.74
#2006-02-06| 717.75
#2006-02-07| 711.77
#2006-02-08| 691.12
#2006-02-09| 700.20
#2006-02-10| 694.43
#2006-02-13| 693.08
#2006-02-14| 707.52
#2006-02-15| 697.51
#2006-02-16| 698.85
#2006-02-17| 702.83
#2006-02-20| .
#2006-02-21| 709.09
#2006-02-22| 715.77
#2006-02-23| 730.25
#2006-02-24| 744.69
#2006-02-27| 765.22
#2006-02-28| 767.76
#2006-03-01| 751.87
#2006-03-02| 758.18
#2006-03-03| 746.99
#2006-03-06| 742.81
#2006-03-07| 731.48
#2006-03-08| 724.73
#2006-03-09| 738.00
#2006-03-10| 722.89
#2006-03-13| 747.45
#2006-03-14| 747.06
#2006-03-15| 751.95
#2006-03-16| 749.92
#2006-03-17| 761.10
#2006-03-20| 765.86
#2006-03-21| 766.46
#2006-03-22| 758.52
#2006-03-23| 754.66
#2006-03-24| 756.92
#2006-03-27| 764.93
#2006-03-28| 766.94
#2006-03-29| 762.23
#2006-03-30| 779.07
#2006-03-31| 781.93
#2006-04-03| 799.77
#2006-04-04| 797.70
#2006-04-05| 797.19
#2006-04-06| 809.46
#2006-04-07| 820.25
#2006-04-10| 812.32
#2006-04-11| 811.30
#2006-04-12| 795.09
#2006-04-13| 791.37
#2006-04-14| .
#2006-04-17| 797.34
#2006-04-18| 818.84
#2006-04-19| 827.09
#2006-04-20| 820.54
#2006-04-21| 828.90
#2006-04-24| 815.66
#2006-04-25| 809.78
#2006-04-26| 821.75
#2006-04-27| 821.75
#2006-04-28| 816.38
#2006-05-01| 824.79
#2006-05-02| 839.39
#2006-05-03| 842.38
#2006-05-04| 841.93
#2006-05-05| 848.16
#2006-05-08| 866.35
#2006-05-09| 866.21
#2006-05-10| 866.55
#2006-05-11| 865.29
#2006-05-12| 859.30
#2006-05-15| 843.61
#2006-05-16| 830.69
#2006-05-17| 843.04
#2006-05-18| 821.00
#2006-05-19| 817.48
#2006-05-22| 783.82
#2006-05-23| 779.20
#2006-05-24| 787.11
#2006-05-25| 773.76
#2006-05-26| 787.68
#2006-05-29| .
#2006-05-30| 802.53
#2006-05-31| 776.79
#2006-06-01| 779.68
#2006-06-02| 804.14
#2006-06-05| 807.82
#2006-06-06| 793.02
#2006-06-07| 772.32
#2006-06-08| 746.69
#2006-06-09| 757.65
#2006-06-12| 759.31
#2006-06-13| 723.76
#2006-06-14| 729.01
#2006-06-15| 736.17
#2006-06-16| 762.65
#2006-06-19| 753.45
#2006-06-20| 749.99
#2006-06-21| 756.62
#2006-06-22| 768.61
#2006-06-23| 766.07
#2006-06-26| 770.71
#2006-06-27| 776.93
#2006-06-28| 771.05
#2006-06-29| 783.46
#2006-06-30| 810.61
#2006-07-03| 811.10
#2006-07-04| .
#2006-07-05| 801.37
#2006-07-06| 799.65
#2006-07-07| 809.97
#2006-07-10| 817.91
#2006-07-11| 820.26
#2006-07-12| 811.96
#2006-07-13| 810.33
#2006-07-14| 785.51
#2006-07-17| 779.01
#2006-07-18| 770.91
#2006-07-19| 778.10
#2006-07-20| 806.95
#2006-07-21| 800.70
#2006-07-24| 800.00
#2006-07-25| 811.80
#2006-07-26| 801.26
#2006-07-27| 824.05
#2006-07-28| 834.99
#2006-07-31| 839.78
#2006-08-01| 821.51
#2006-08-02| 826.94
#2006-08-03| 821.79
#2006-08-04| 828.65
#2006-08-07| 814.67
#2006-08-08| 818.48
#2006-08-09| 822.42
#2006-08-10| 822.87
#2006-08-11| 824.68
#2006-08-14| 831.44
#2006-08-15| 841.61
#2006-08-16| 856.69
#2006-08-17| 852.24
#2006-08-18| 851.47
#2006-08-21| 848.20
#2006-08-22| 858.02
#2006-08-23| 853.45
#2006-08-24| 842.78
#2006-08-25| 835.68
#2006-08-28| 828.20
#2006-08-29| 845.12
#2006-08-30| 841.28
#2006-08-31| 843.60
#2006-09-01| 843.49
#2006-09-04| .
#2006-09-05| 857.33
#2006-09-06| 854.46
#2006-09-07| 844.33
#2006-09-08| 846.10
#2006-09-11| 831.69
#2006-09-12| 827.61
#2006-09-13| 827.89
#2006-09-14| 840.21
#2006-09-15| 841.99
#2006-09-18| 849.86
#2006-09-19| 852.49
#2006-09-20| 847.11
#2006-09-21| 855.44
#2006-09-22| 846.97
#2006-09-25| 846.37
#2006-09-26| 832.95
#2006-09-27| 849.59
#2006-09-28| 845.80
#2006-09-29| 850.45
#2006-10-02| 863.26
#2006-10-03| 861.84
#2006-10-04| 859.58
#2006-10-05| 879.27
#2006-10-06| 875.69
#2006-10-09| 870.85
#2006-10-10| 871.16
#2006-10-11| 875.60
#2006-10-12| 878.38
#2006-10-13| 886.29
#2006-10-16| 890.53
#2006-10-17| 884.34
#2006-10-18| 887.02
#2006-10-19| 884.48
#2006-10-20| 889.31
#2006-10-23| 889.23
#2006-10-24| 895.01
#2006-10-25| 893.03
#2006-10-26| 900.94
#2006-10-27| 891.88
#2006-10-30| 886.07
#2006-10-31| 889.13
#2006-11-01| 892.84
#2006-11-02| 897.44
#2006-11-03| 895.84
#2006-11-06| 896.96
#2006-11-07| 901.20
#2006-11-08| 887.42
#2006-11-09| 882.76
#2006-11-10| 881.20
#2006-11-13| 887.41
#2006-11-14| 897.42
#2006-11-15| 894.68
#2006-11-16| 885.66
#2006-11-17| 878.27
#2006-11-20| 866.74
#2006-11-21| 871.68
#2006-11-22| 890.66
#2006-11-23| .
#2006-11-24| 889.94
#2006-11-27| 901.80
#2006-11-28| 893.16
#2006-11-29| 909.90
#2006-11-30| 928.65
#2006-12-01| 923.23
#2006-12-04| 920.15
#2006-12-05| 919.08
#2006-12-06| 936.06
#2006-12-07| 937.14
#2006-12-08| 929.56
#2006-12-11| 920.53
#2006-12-12| 929.43
#2006-12-13| 923.43
#2006-12-14| 951.58
#2006-12-15| 964.95
#2006-12-18| 995.31
#2006-12-19| 972.17
#2006-12-20|1007.71
#2006-12-21| 998.34
#2006-12-22|1014.89
#2006-12-25| .
#2006-12-26|1008.37
#2006-12-27|1050.29
#2006-12-28|1040.19
#2006-12-29|1039.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1059.95
#2007-01-04|1047.65
#2007-01-05|1042.67
#2007-01-08|1046.88
#2007-01-09|1042.56
#2007-01-10|1009.04
#2007-01-11| 996.81
#2007-01-12|1027.41
#2007-01-15| .
#2007-01-16|1044.13
#2007-01-17|1043.68
#2007-01-18|1037.92
#2007-01-19|1030.26
#2007-01-22|1044.79
#2007-01-23|1037.16
#2007-01-24|1035.97
#2007-01-25|1017.10
#2007-01-26|1004.67
#2007-01-29| 997.29
#2007-01-30|1017.87
#2007-01-31|1006.75
#2007-02-01|1014.69
#2007-02-02|1020.53
#2007-02-05|1016.38
#2007-02-06|1021.33
#2007-02-07|1029.25
#2007-02-08|1021.47
#2007-02-09|1022.30
#2007-02-12|1022.36
#2007-02-13|1014.59
#2007-02-14|1009.64
#2007-02-15|1027.25
#2007-02-16|1043.89
#2007-02-19| .
#2007-02-20|1043.68
#2007-02-21|1045.84
#2007-02-22|1055.85
#2007-02-23|1061.09
#2007-02-26|1063.07
#2007-02-27|1052.95
#2007-02-28|1015.56
#2007-03-01|1001.69
#2007-03-02| 993.88
#2007-03-05| 956.59
#2007-03-06| 980.06
#2007-03-07| 986.17
#2007-03-08| 994.06
#2007-03-09| 992.64
#2007-03-12|1001.23
#2007-03-13| 992.83
#2007-03-14| 964.03
#2007-03-15| 986.56
#2007-03-16| 983.03
#2007-03-19| 999.68
#2007-03-20|1006.53
#2007-03-21|1008.65
#2007-03-22|1021.85
#2007-03-23|1026.08
#2007-03-26|1035.35
#2007-03-27|1028.96
#2007-03-28|1024.37
#2007-03-29|1028.58
#2007-03-30|1033.52
#2007-04-02|1029.22
#2007-04-03|1041.83
#2007-04-04|1053.17
#2007-04-05|1051.64
#2007-04-06| .
#2007-04-09|1049.30
#2007-04-10|1061.23
#2007-04-11|1074.54
#2007-04-12|1088.55
#2007-04-13|1094.86
#2007-04-16|1103.19
#2007-04-17|1095.34
#2007-04-18|1101.20
#2007-04-19|1077.11
#2007-04-20|1088.17
#2007-04-23|1090.90
#2007-04-24|1088.16
#2007-04-25|1085.19
#2007-04-26|1077.38
#2007-04-27|1066.82
#2007-04-30|1060.31
#2007-05-01|1058.02
#2007-05-02|1061.23
#2007-05-03|1065.10
#2007-05-04|1071.86
#2007-05-07|1083.39
#2007-05-08|1075.05
#2007-05-09|1085.11
#2007-05-10|1088.51
#2007-05-11|1082.07
#2007-05-14|1111.84
#2007-05-15|1101.66
#2007-05-16|1103.10
#2007-05-17|1105.34
#2007-05-18|1103.47
#2007-05-21|1108.78
#2007-05-22|1105.42
#2007-05-23|1119.56
#2007-05-24|1109.85
#2007-05-25|1092.12
#2007-05-28| .
#2007-05-29|1092.41
#2007-05-30|1078.84
#2007-05-31|1094.88
#2007-06-01|1112.88
#2007-06-04|1123.22
#2007-06-05|1134.89
#2007-06-06|1140.20
#2007-06-07|1140.92
#2007-06-08|1148.61
#2007-06-11|1150.97
#2007-06-12|1138.94
#2007-06-13|1136.88
#2007-06-14|1146.37
#2007-06-15|1163.75
#2007-06-18|1183.85
#2007-06-19|1183.09
#2007-06-20|1179.25
#2007-06-21|1201.91
#2007-06-22|1194.60
#2007-06-25|1183.79
#2007-06-26|1178.00
#2007-06-27|1168.33
#2007-06-28|1187.73
#2007-06-29|1178.57
#2007-07-02|1183.89
#2007-07-03|1193.40
#2007-07-04| .
#2007-07-05|1187.13
#2007-07-06|1189.28
#2007-07-09|1216.17
#2007-07-10|1235.05
#2007-07-11|1218.88
#2007-07-12|1226.17
#2007-07-13|1253.27
#2007-07-16|1247.85
#2007-07-17|1245.75
#2007-07-18|1234.79
#2007-07-19|1240.19
#2007-07-20|1261.02
#2007-07-23|1263.67
#2007-07-24|1287.91
#2007-07-25|1279.45
#2007-07-26|1277.35
#2007-07-27|1229.51
#2007-07-30|1239.87
#2007-07-31|1264.00
#2007-08-01|1219.44
#2007-08-02|1213.07
#2007-08-03|1223.90
#2007-08-06|1199.58
#2007-08-07|1190.48
#2007-08-08|1232.11
#2007-08-09|1246.08
#2007-08-10|1200.08
#2007-08-13|1199.24
#2007-08-14|1195.46
#2007-08-15|1154.81
#2007-08-16|1112.17
#2007-08-17|1082.77
#2007-08-20|1161.97
#2007-08-21|1183.55
#2007-08-22|1206.82
#2007-08-23|1227.39
#2007-08-24|1234.09
#2007-08-27|1262.75
#2007-08-28|1287.45
#2007-08-29|1266.68
#2007-08-30|1278.82
#2007-08-31|1306.83
#2007-09-03| .
#2007-09-04|1296.64
#2007-09-05|1286.04
#2007-09-06|1292.83
#2007-09-07|1295.52
#2007-09-10|1275.70
#2007-09-11|1277.99
#2007-09-12|1283.53
#2007-09-13|1294.42
#2007-09-14|1328.50
#2007-09-17|1330.12
#2007-09-18|1323.75
#2007-09-19|1372.03
#2007-09-20|1389.27
#2007-09-21|1382.71
#2007-09-24|1402.53
#2007-09-25|1423.26
#2007-09-26|1431.61
#2007-09-27|1482.91
#2007-09-28|1492.15
#2007-10-01|1487.90
#2007-10-02|1541.88
#2007-10-03|1525.67
#2007-10-04|1506.47
#2007-10-05|1559.14
#2007-10-08|1556.15
#2007-10-09|1567.62
#2007-10-10|1574.63
#2007-10-11|1585.20
#2007-10-12|1565.62
#2007-10-15|1578.27
#2007-10-16|1552.75
#2007-10-17|1554.47
#2007-10-18|1568.81
#2007-10-19|1556.62
#2007-10-22|1511.64
#2007-10-23|1549.40
#2007-10-24|1541.55
#2007-10-25|1547.75
#2007-10-26|1564.16
#2007-10-29|1579.32
#2007-10-30|1581.02
#2007-10-31|1589.27
#2007-11-01|1596.97
#2007-11-02|1556.96
#2007-11-05|1515.81
#2007-11-06|1519.18
#2007-11-07|1525.34
#2007-11-08|1472.04
#2007-11-09|1453.85
#2007-11-12|1392.07
#2007-11-13|1405.41
#2007-11-14|1459.99
#2007-11-15|1449.17
#2007-11-16|1411.39
#2007-11-19|1403.33
#2007-11-20|1410.38
#2007-11-21|1352.51
#2007-11-22| .
#2007-11-23|1316.90
#2007-11-26|1349.80
#2007-11-27|1331.23
#2007-11-28|1326.33
#2007-11-29|1373.13
#2007-11-30|1378.21
#2007-12-03|1386.39
#2007-12-04|1392.90
#2007-12-05|1409.51
#2007-12-06|1428.04
#2007-12-07|1421.56
#2007-12-10|1410.16
#2007-12-11|1417.85
#2007-12-12|1398.68
#2007-12-13|1358.91
#2007-12-14|1315.98
#2007-12-17|1279.77
#2007-12-18|1279.60
#2007-12-19|1287.45
#2007-12-20|1286.93
#2007-12-21|1317.96
#2007-12-24|1333.05
#2007-12-25| .
#2007-12-26|1341.93
#2007-12-27|1341.74
#2007-12-28|1334.07
#2007-12-31|1346.93
#2008-01-01| .
#2008-01-02|1338.30
#2008-01-03|1317.50
#2008-01-04|1317.96
#2008-01-07|1304.81
#2008-01-08|1293.58
#2008-01-09|1317.33
#2008-01-10|1317.27
#2008-01-11|1294.26
#2008-01-14|1288.18
#2008-01-15|1258.81
#2008-01-16|1203.71
#2008-01-17|1247.71
#2008-01-18|1242.76
#2008-01-21| .
#2008-01-22|1048.23
#2008-01-23|1118.35
#2008-01-24|1143.75
#2008-01-25|1204.61
#2008-01-28|1155.58
#2008-01-29|1156.08
#2008-01-30|1112.68
#2008-01-31|1108.80
#2008-02-01|1151.95
#2008-02-04|1215.11
#2008-02-05|1195.56
#2008-02-06|1135.35
#2008-02-07|1132.32
#2008-02-08|1135.78
#2008-02-11|1116.25
#2008-02-12|1101.19
#2008-02-13|1096.13
#2008-02-14|1138.34
#2008-02-15|1139.39
#2008-02-18| .
#2008-02-19|1135.00
#2008-02-20|1109.12
#2008-02-21|1130.41
#2008-02-22|1118.95
#2008-02-25|1142.08
#2008-02-26|1129.68
#2008-02-27|1159.21
#2008-02-28|1155.82
#2008-02-29|1136.86
#2008-03-03|1095.02
#2008-03-04|1073.25
#2008-03-05|1061.73
#2008-03-06|1103.19
#2008-03-07|1069.85
#2008-03-10|1069.93
#2008-03-11|1072.41
#2008-03-12|1101.82
#2008-03-13|1061.51
#2008-03-14|1058.20
#2008-03-17|1009.05
#2008-03-18|1031.45
#2008-03-19|1049.90
#2008-03-20|1033.50
#2008-03-21| .
#2008-03-24|1037.06
#2008-03-25|1084.66
#2008-03-26|1096.54
#2008-03-27|1073.72
#2008-03-28|1090.69
#2008-03-31|1070.22
#2008-04-01|1078.65
#2008-04-02|1131.54
#2008-04-03|1173.53
#2008-04-04|1185.13
#2008-04-07|1201.94
#2008-04-08|1180.40
#2008-04-09|1155.03
#2008-04-10|1167.13
#2008-04-11|1176.73
#2008-04-14|1135.01
#2008-04-15|1140.69
#2008-04-16|1147.63
#2008-04-17|1149.51
#2008-04-18|1136.92
#2008-04-21|1172.28
#2008-04-22|1168.84
#2008-04-23|1187.52
#2008-04-24|1227.67
#2008-04-25|1246.57
#2008-04-28|1252.47
#2008-04-29|1257.08
#2008-04-30|1269.50
#2008-05-01|1256.48
#2008-05-02|1292.81
#2008-05-05|1298.96
#2008-05-06|1297.12
#2008-05-07|1268.55
#2008-05-08|1254.11
#2008-05-09|1237.14
#2008-05-12|1245.97
#2008-05-13|1257.67
#2008-05-14|1250.16
#2008-05-15|1263.11
#2008-05-16|1269.32
#2008-05-19|1269.21
#2008-05-20|1259.46
#2008-05-21|1251.34
#2008-05-22|1232.49
#2008-05-23|1236.78
#2008-05-26| .
#2008-05-27|1213.91
#2008-05-28|1196.31
#2008-05-29|1210.12
#2008-05-30|1221.20
#2008-06-02|1256.29
#2008-06-03|1228.28
#2008-06-04|1242.23
#2008-06-05|1237.70
#2008-06-06|1240.32
#2008-06-09|1225.05
#2008-06-10|1189.55
#2008-06-11|1201.82
#2008-06-12|1159.51
#2008-06-13|1157.27
#2008-06-16|1176.55
#2008-06-17|1180.84
#2008-06-18|1181.73
#2008-06-19|1147.56
#2008-06-20|1140.21
#2008-06-23|1118.51
#2008-06-24|1117.17
#2008-06-25|1133.72
#2008-06-26|1143.22
#2008-06-27|1124.66
#2008-06-30|1119.01
#2008-07-01|1108.88
#2008-07-02|1081.04
#2008-07-03|1069.79
#2008-07-04| .
#2008-07-07|1088.68
#2008-07-08|1055.75
#2008-07-09|1091.19
#2008-07-10|1106.61
#2008-07-11|1109.39
#2008-07-14|1102.29
#2008-07-15|1069.96
#2008-07-16|1065.18
#2008-07-17|1089.77
#2008-07-18|1079.22
#2008-07-21|1098.40
#2008-07-22|1108.65
#2008-07-23|1132.70
#2008-07-24|1153.94
#2008-07-25|1121.04
#2008-07-28|1117.50
#2008-07-29|1091.84
#2008-07-30|1118.26
#2008-07-31|1124.19
#2008-08-01|1105.15
#2008-08-04|1086.91
#2008-08-05|1069.43
#2008-08-06|1086.13
#2008-08-07|1073.47
#2008-08-08|1050.18
#2008-08-11|1051.70
#2008-08-12|1047.93
#2008-08-13|1022.77
#2008-08-14|1022.74
#2008-08-15|1018.78
#2008-08-18|1021.60
#2008-08-19|1006.41
#2008-08-20|1026.76
#2008-08-21|1010.93
#2008-08-22|1000.44
#2008-08-25|1016.54
#2008-08-26|1014.69
#2008-08-27|1043.77
#2008-08-28|1044.73
#2008-08-29|1071.25
#2008-09-01| .
#2008-09-02|1052.44
#2008-09-03|1049.24
#2008-09-04|1043.31
#2008-09-05|1019.53
#2008-09-08|1080.26
#2008-09-09|1056.58
#2008-09-10|1056.35
#2008-09-11|1016.53
#2008-09-12|1028.02
#2008-09-15|1019.41
#2008-09-16| 956.22
#2008-09-17| 963.95
#2008-09-18| 947.99
#2008-09-19|1035.83
#2008-09-22|1086.66
#2008-09-23|1062.43
#2008-09-24|1073.72
#2008-09-25|1085.58
#2008-09-26|1074.76
#2008-09-29|1037.59
#2008-09-30|1021.67
#2008-10-01|1047.48
#2008-10-02|1058.92
#2008-10-03|1045.43
#2008-10-06|1007.24
#2008-10-07|1006.48
#2008-10-08| 929.10
#2008-10-09| 936.53
#2008-10-10| 841.60
#2008-10-13| 895.87
#2008-10-14| 950.45
#2008-10-15| 935.48
#2008-10-16| 855.52
#2008-10-17| 857.89
#2008-10-20| 890.03
#2008-10-21| 900.94
#2008-10-22| 843.55
#2008-10-23| 816.72
#2008-10-24| 748.46
#2008-10-27| 667.22
#2008-10-28| 683.65
#2008-10-29| 721.22
#2008-10-30| 799.06
#2008-10-31| 783.75
#2008-11-03| 803.89
#2008-11-04| 836.82
#2008-11-05| 891.23
#2008-11-06| 832.16
#2008-11-07| 839.54
#2008-11-10| 891.08
#2008-11-11| 853.24
#2008-11-12| 846.98
#2008-11-13| 803.44
#2008-11-14| 818.07
#2008-11-17| 804.59
#2008-11-18| 745.31
#2008-11-19| 719.32
#2008-11-20| 658.76
#2008-11-21| 670.72
#2008-11-24| 661.15
#2008-11-25| 687.61
#2008-11-26| 714.50
#2008-11-27| .
#2008-11-28| 716.58
#2008-12-01| 725.72
#2008-12-02| 689.62
#2008-12-03| 698.91
#2008-12-04| 704.36
#2008-12-05| 720.39
#2008-12-08| 784.60
#2008-12-09| 766.09
#2008-12-10| 777.13
#2008-12-11| 799.65
#2008-12-12| 762.24
#2008-12-15| 801.23
#2008-12-16| 809.48
#2008-12-17| 850.13
#2008-12-18| 858.78
#2008-12-19| 845.61
#2008-12-22| 829.86
#2008-12-23| 811.10
#2008-12-24| 806.34
#2008-12-25| .
#2008-12-26| 825.27
#2008-12-29| 850.75
#2008-12-30| 845.45
#2008-12-31| 850.96
#2009-01-01| .
#2009-01-02| 862.61
#2009-01-05| 867.25
#2009-01-06| 860.30
#2009-01-07| 860.86
#2009-01-08| 834.04
#2009-01-09| 821.50
#2009-01-12| 801.74
#2009-01-13| 766.37
#2009-01-14| 782.26
#2009-01-15| 756.05
#2009-01-16| 774.74
#2009-01-19| .
#2009-01-20| 752.82
#2009-01-21| 712.76
#2009-01-22| 729.35
#2009-01-23| 700.34
#2009-01-26| 704.94
#2009-01-27| 738.28
#2009-01-28| 738.85
#2009-01-29| 763.23
#2009-01-30| 747.28
#2009-02-02| 727.82
#2009-02-03| 738.66
#2009-02-04| 752.70
#2009-02-05| 748.56
#2009-02-06| 765.32
#2009-02-09| 766.35
#2009-02-10| 776.50
#2009-02-11| 767.48
#2009-02-12| 740.00
#2009-02-13| 742.43
#2009-02-16| .
#2009-02-17| 701.97
#2009-02-18| 688.46
#2009-02-19| 689.25
#2009-02-20| 676.98
#2009-02-23| 688.33
#2009-02-24| 671.86
#2009-02-25| 683.09
#2009-02-26| 671.00
#2009-02-27| 672.37
#2009-03-02| 633.32
#2009-03-03| 635.41
#2009-03-04| 645.74
#2009-03-05| 642.21
#2009-03-06| 621.40
#2009-03-09| 599.43
#2009-03-10| 622.41
#2009-03-11| 650.29
#2009-03-12| 641.40
#2009-03-13| 670.62
#2009-03-16| 698.65
#2009-03-17| 702.28
#2009-03-18| 728.86
#2009-03-19| 766.61
#2009-03-20| 743.68
#2009-03-23| 769.62
#2009-03-24| 791.42
#2009-03-25| 778.62
#2009-03-26| 806.16
#2009-03-27| 809.15
#2009-03-30| 763.38
#2009-03-31| 757.79
#2009-04-01| 766.22
#2009-04-02| 813.18
#2009-04-03| 810.33
#2009-04-06| 819.35
#2009-04-07| 816.30
#2009-04-08| 784.69
#2009-04-09| 833.17
#2009-04-10| .
#2009-04-13| 857.97
#2009-04-14| 863.99
#2009-04-15| 853.34
#2009-04-16| 855.56
#2009-04-17| 851.63
#2009-04-20| 851.20
#2009-04-21| 833.75
#2009-04-22| 823.59
#2009-04-23| 835.98
#2009-04-24| 842.29
#2009-04-27| 836.83
#2009-04-28| 809.34
#2009-04-29| 832.30
#2009-04-30| 853.62
#2009-05-01| 845.10
#2009-05-04| 873.12
#2009-05-05| 868.78
#2009-05-06| 875.68
#2009-05-07| 908.31
#2009-05-08| 920.44
#2009-05-11| 923.16
#2009-05-12| 904.61
#2009-05-13| 908.34
#2009-05-14| 877.51
#2009-05-15| 905.06
#2009-05-18| 888.70
#2009-05-19| 924.96
#2009-05-20| 904.28
#2009-05-21| 891.82
#2009-05-22| 890.25
#2009-05-25| .
#2009-05-26| 874.37
#2009-05-27| 890.96
#2009-05-28| 879.69
#2009-05-29| 902.92
#2009-06-01| 932.18
#2009-06-02| 917.66
#2009-06-03| 921.86
#2009-06-04| 918.65
#2009-06-05| 920.85
#2009-06-08| 915.38
#2009-06-09| 909.86
#2009-06-10| 939.95
#2009-06-11| 936.14
#2009-06-12| 935.88
#2009-06-15| 914.77
#2009-06-16| 892.10
#2009-06-17| 881.57
#2009-06-18| 879.01
#2009-06-19| 887.38
#2009-06-22| 888.31
#2009-06-23| 863.19
#2009-06-24| 876.07
#2009-06-25| 877.61
#2009-06-26| 900.27
#2009-06-29| 890.45
#2009-06-30| 893.35
#2009-07-01| 895.93
#2009-07-02| 902.48
#2009-07-03| .
#2009-07-06| 901.94
#2009-07-07| 891.82
#2009-07-08| 878.07
#2009-07-09| 893.25
#2009-07-10| 893.97
#2009-07-13| 873.33
#2009-07-14| 896.11
#2009-07-15| 903.58
#2009-07-16| 908.07
#2009-07-17| 918.58
#2009-07-20| 952.82
#2009-07-21| 969.60
#2009-07-22| 963.30
#2009-07-23| 970.49
#2009-07-24| 979.34
#2009-07-27| 986.66
#2009-07-28| 996.81
#2009-07-29| 973.83
#2009-07-30| 977.58
#2009-07-31| 995.52
#2009-08-03|1017.02
#2009-08-04|1017.27
#2009-08-05|1016.59
#2009-08-06|1023.35
#2009-08-07|1005.93
#2009-08-10|1010.40
#2009-08-11|1023.87
#2009-08-12|1005.93
#2009-08-13|1018.77
#2009-08-14|1011.99
#2009-08-17| 973.06
#2009-08-18| 974.34
#2009-08-19| 965.81
#2009-08-20| 993.98
#2009-08-21| 993.60
#2009-08-24|1009.57
#2009-08-25|1005.51
#2009-08-26|1019.46
#2009-08-27|1016.97
#2009-08-28|1020.67
#2009-08-31|1009.97
#2009-09-01|1009.02
#2009-09-02| 995.17
#2009-09-03|1001.95
#2009-09-04|1010.85
#2009-09-07| .
#2009-09-08|1038.97
#2009-09-09|1029.91
#2009-09-10|1043.23
#2009-09-11|1052.86
#2009-09-14|1042.83
#2009-09-15|1042.70
#2009-09-16|1066.86
#2009-09-17|1081.59
#2009-09-18|1073.08
#2009-09-21|1062.13
#2009-09-22|1077.71
#2009-09-23|1071.01
#2009-09-24|1062.84
#2009-09-25|1051.71
#2009-09-28|1037.98
#2009-09-29|1048.47
#2009-09-30|1048.97
#2009-10-01|1039.53
#2009-10-02|1016.67
#2009-10-05|1019.29
#2009-10-06|1041.74
#2009-10-07|1064.94
#2009-10-08|1070.64
#2009-10-09|1071.95
#2009-10-12|1066.29
#2009-10-13|1066.01
#2009-10-14|1074.00
#2009-10-15|1073.97
#2009-10-16|1063.72
#2009-10-19|1079.84
#2009-10-20|1086.06
#2009-10-21|1085.01
#2009-10-22|1071.55
#2009-10-23|1092.69
#2009-10-26|1088.72
#2009-10-27|1077.41
#2009-10-28|1060.63
#2009-10-29|1045.58
#2009-10-30|1058.96
#2009-11-02|1050.67
#2009-11-03|1029.89
#2009-11-04|1048.31
#2009-11-05|1046.26
#2009-11-06|1062.22
#2009-11-09|1091.42
#2009-11-10|1091.28
#2009-11-11|1100.96
#2009-11-12|1086.99
#2009-11-13|1092.44
#2009-11-16|1103.69
#2009-11-17|1093.95
#2009-11-18|1101.70
#2009-11-19|1089.41
#2009-11-20|1085.63
#2009-11-23|1102.07
#2009-11-24|1093.28
#2009-11-25|1118.07
#2009-11-26| .
#2009-11-27|1054.56
#2009-11-30|1091.16
#2009-12-01|1107.53
#2009-12-02|1110.99
#2009-12-03|1123.13
#2009-12-04|1120.70
#2009-12-07|1126.07
#2009-12-08|1117.14
#2009-12-09|1101.79
#2009-12-10|1097.95
#2009-12-11|1097.63
#2009-12-14|1099.67
#2009-12-15|1089.05
#2009-12-16|1087.68
#2009-12-17|1073.91
#2009-12-18|1071.88
#2009-12-21|1053.95
#2009-12-22|1060.46
#2009-12-23|1067.36
#2009-12-24|1071.10
#2009-12-25| .
#2009-12-28|1075.46
#2009-12-29|1080.29
#2009-12-30|1076.31
#2009-12-31|1089.28
#2010-01-01| .
#2010-01-04|1094.34
#2010-01-05|1116.55
#2010-01-06|1126.14
#2010-01-07|1117.70
#2010-01-08|1122.36
#2010-01-11|1130.37
#2010-01-12|1126.81
#2010-01-13|1106.56
#2010-01-14|1110.77
#2010-01-15|1104.21
#2010-01-18| .
#2010-01-19|1092.21
#2010-01-20|1079.64
#2010-01-21|1071.59
#2010-01-22|1059.53
#2010-01-25|1046.90
#2010-01-26|1020.46
#2010-01-27|1017.99
#2010-01-28|1020.57
#2010-01-29|1012.80
#2010-02-01|1012.05
#2010-02-02|1011.28
#2010-02-03|1022.69
#2010-02-04|1012.01
#2010-02-05| 977.53
#2010-02-08| 971.78
#2010-02-09| 976.34
#2010-02-10| 982.33
#2010-02-11| 999.45
#2010-02-12|1001.65
#2010-02-15| .
#2010-02-16|1004.44
#2010-02-17|1020.74
#2010-02-18|1016.75
#2010-02-19| 999.94
#2010-02-22|1031.33
#2010-02-23|1031.08
#2010-02-24|1023.24
#2010-02-25|1014.97
#2010-02-26|1007.87
#2010-03-01|1020.38
#2010-03-02|1022.62
#2010-03-03|1023.65
#2010-03-04|1011.35
#2010-03-05|1016.04
#2010-03-08|1034.31
#2010-03-09|1049.24
#2010-03-10|1054.58
#2010-03-11|1051.29
#2010-03-12|1055.83
#2010-03-15|1046.34
#2010-03-16|1051.71
#2010-03-17|1072.64
#2010-03-18|1064.60
#2010-03-19|1066.25
#2010-03-22|1055.65
#2010-03-23|1053.86
#2010-03-24|1048.92
#2010-03-25|1043.00
#2010-03-26|1055.68
#2010-03-29|1073.17
#2010-03-30|1077.61
#2010-03-31|1072.19
#2010-04-01|1081.71
#2010-04-02| .
#2010-04-05|1089.15
#2010-04-06|1096.59
#2010-04-07|1113.98
#2010-04-08|1109.35
#2010-04-09|1111.64
#2010-04-12|1116.71
#2010-04-13|1114.47
#2010-04-14|1124.16
#2010-04-15|1129.29
#2010-04-16|1125.51
#2010-04-19|1096.42
#2010-04-20|1100.57
#2010-04-21|1102.87
#2010-04-22|1100.66
#2010-04-23|1094.42
#2010-04-26|1106.22
#2010-04-27|1094.14
#2010-04-28|1075.82
#2010-04-29|1069.52
#2010-04-30|1092.50
#2010-05-03|1081.77
#2010-05-04|1078.40
#2010-05-05|1062.23
#2010-05-06|1043.45
#2010-05-07|1026.51
#2010-05-10|1044.84
#2010-05-11|1028.54
#2010-05-12|1026.39
#2010-05-13|1057.43
#2010-05-14|1043.83
#2010-05-17|1011.59
#2010-05-18|1012.42
#2010-05-19| 991.50
#2010-05-20| 990.60
#2010-05-21| 979.16
#2010-05-24| 978.82
#2010-05-25| 943.32
#2010-05-26| 952.29
#2010-05-27| 967.74
#2010-05-28| 992.43
#2010-05-31| .
#2010-06-01| 977.76
#2010-06-02| 959.30
#2010-06-03| 977.98
#2010-06-04| 980.30
#2010-06-07| 945.76
#2010-06-08| 947.49
#2010-06-09| 950.70
#2010-06-10| 956.05
#2010-06-11| 966.58
#2010-06-14| 979.49
#2010-06-15| 979.34
#2010-06-16| 987.69
#2010-06-17| 988.30
#2010-06-18| 988.90
#2010-06-21|1015.61
#2010-06-22|1012.18
#2010-06-23|1003.60
#2010-06-24|1001.35
#2010-06-25| 995.04
#2010-06-28|1001.83
#2010-06-29| 982.14
#2010-06-30| 975.76
#2010-07-01| 971.51
#2010-07-02| 971.33
#2010-07-05| .
#2010-07-06| 981.57
#2010-07-07| 979.80
#2010-07-08| 992.10
#2010-07-09|1001.72
#2010-07-12| 983.03
#2010-07-13| 983.22
#2010-07-14| 989.29
#2010-07-15| 983.94
#2010-07-16| 988.36
#2010-07-19| 979.41
#2010-07-20| 984.56
#2010-07-21| 986.02
#2010-07-22| 983.23
#2010-07-23| 994.56
#2010-07-26| 986.86
#2010-07-27| 980.05
#2010-07-28| 995.52
#2010-07-29| 997.49
#2010-07-30| 995.74
#2010-08-02|1010.24
#2010-08-03|1014.05
#2010-08-04|1011.15
#2010-08-05|1014.20
#2010-08-06|1018.28
#2010-08-09|1021.81
#2010-08-10|1009.47
#2010-08-11| 996.05
#2010-08-12| 979.44
#2010-08-13| 982.14
#2010-08-16| 987.84
#2010-08-17| 987.64
#2010-08-18| 988.40
#2010-08-19| 995.71
#2010-08-20| 986.11
#2010-08-23| 986.40
#2010-08-24| 984.03
#2010-08-25| 967.50
#2010-08-26| 954.03
#2010-08-27| 947.93
#2010-08-30| 953.43
#2010-08-31| 940.18
#2010-09-01| 952.53
#2010-09-02| 965.77
#2010-09-03| 974.81
#2010-09-06| .
#2010-09-07| 997.58
#2010-09-08| 986.45
#2010-09-09| 993.03
#2010-09-10| 994.36
#2010-09-13|1017.69
#2010-09-14|1024.66
#2010-09-15|1020.08
#2010-09-16|1008.17
#2010-09-17|1020.01
#2010-09-20|1023.40
#2010-09-21|1030.28
#2010-09-22|1028.78
#2010-09-23|1026.35
#2010-09-24|1018.35
#2010-09-27|1026.37
#2010-09-28|1020.92
#2010-09-29|1029.92
#2010-09-30|1018.58
#2010-10-01|1023.54
#2010-10-04|1027.41
#2010-10-05|1050.28
#2010-10-06|1064.83
#2010-10-07|1068.57
#2010-10-08|1066.38
#2010-10-11|1070.18
#2010-10-12|1065.99
#2010-10-13|1082.23
#2010-10-14|1104.09
#2010-10-15|1091.41
#2010-10-18|1086.15
#2010-10-19|1077.65
#2010-10-20|1090.66
#2010-10-21|1091.67
#2010-10-22|1085.78
#2010-10-25|1094.72
#2010-10-26|1090.96
#2010-10-27|1072.01
#2010-10-28|1078.41
#2010-10-29|1067.06
#2010-11-01|1085.02
#2010-11-02|1079.01
#2010-11-03|1086.96
#2010-11-04|1103.22
#2010-11-05|1113.09
#2010-11-08|1120.76
#2010-11-09|1115.24
#2010-11-10|1112.67
#2010-11-11|1123.02
#2010-11-12|1102.36
#2010-11-15|1091.66
#2010-11-16|1076.81
#2010-11-17|1071.17
#2010-11-18|1095.17
#2010-11-19|1100.50
#2010-11-22|1095.26
#2010-11-23|1077.77
#2010-11-24|1073.38
#2010-11-25| .
#2010-11-26|1060.32
#2010-11-29|1069.42
#2010-11-30|1061.81
#2010-12-01|1071.35
#2010-12-02|1082.03
#2010-12-03|1088.34
#2010-12-06|1091.54
#2010-12-07|1087.53
#2010-12-08|1075.26
#2010-12-09|1091.22
#2010-12-10|1095.25
#2010-12-13|1099.44
#2010-12-14|1104.98
#2010-12-15|1088.97
#2010-12-16|1076.86
#2010-12-17|1086.15
#2010-12-20|1083.23
#2010-12-21|1095.91
#2010-12-22|1100.41
#2010-12-23|1100.31
#2010-12-24| .
#2010-12-27|1104.80
#2010-12-28|1110.84
#2010-12-29|1119.98
#2010-12-30|1125.29
#2010-12-31|1135.57
#2011-01-03|1142.69
#2011-01-04|1138.55
#2011-01-05|1124.93
#2011-01-06|1125.81
#2011-01-07|1132.87
#2011-01-10|1131.34
#2011-01-11|1126.69
#2011-01-12|1141.83
#2011-01-13|1150.61
#2011-01-14|1142.01
#2011-01-17| .
#2011-01-18|1132.85
#2011-01-19|1144.44
#2011-01-20|1119.91
#2011-01-21|1105.64
#2011-01-24|1108.10
#2011-01-25|1112.98
#2011-01-26|1113.04
#2011-01-27|1110.33
#2011-01-28|1102.17
#2011-01-31|1095.39
#2011-02-01|1098.71
#2011-02-02|1107.28
#2011-02-03|1109.02
#2011-02-04|1119.62
#2011-02-07|1119.91
#2011-02-08|1134.20
#2011-02-09|1125.63
#2011-02-10|1114.11
#2011-02-11|1100.00
#2011-02-14|1118.43
#2011-02-15|1113.16
#2011-02-16|1127.51
#2011-02-17|1143.49
#2011-02-18|1152.89
#2011-02-21| .
#2011-02-22|1114.23
#2011-02-23|1107.15
#2011-02-24|1095.21
#2011-02-25|1108.45
#2011-02-28|1117.65
#2011-03-01|1125.98
#2011-03-02|1111.89
#2011-03-03|1122.39
#2011-03-04|1144.61
#2011-03-07|1131.85
#2011-03-08|1134.42
#2011-03-09|1141.66
#2011-03-10|1121.48
#2011-03-11|1111.44
#2011-03-14|1056.91
#2011-03-15|1024.61
#2011-03-16|1044.06
#2011-03-17|1034.29
#2011-03-18|1032.53
#2011-03-21|1042.60
#2011-03-22|1064.99
#2011-03-23|1064.63
#2011-03-24|1058.39
#2011-03-25|1061.21
#2011-03-28|1058.72
#2011-03-29|1058.78
#2011-03-30|1073.27
#2011-03-31|1090.61
#2011-04-01|1091.34
#2011-04-04|1104.18
#2011-04-05|1101.12
#2011-04-06|1108.65
#2011-04-07|1110.31
#2011-04-08|1111.63
#2011-04-11|1108.34
#2011-04-12|1098.75
#2011-04-13|1106.85
#2011-04-14|1109.96
#2011-04-15|1110.70
#2011-04-18|1108.83
#2011-04-19|1103.61
#2011-04-20|1122.30
#2011-04-21|1134.81
#2011-04-22| .
#2011-04-25|1135.08
#2011-04-26|1122.89
#2011-04-27|1123.47
#2011-04-28|1130.49
#2011-04-29|1131.35
#2011-05-02|1135.61
#2011-05-03|1131.06
#2011-05-04|1121.21
#2011-05-05|1124.95
#2011-05-06|1117.83
#2011-05-09|1123.85
#2011-05-10|1122.34
#2011-05-11|1123.52
#2011-05-12|1106.55
#2011-05-13|1104.93
#2011-05-16|1089.31
#2011-05-17|1093.21
#2011-05-18|1097.22
#2011-05-19|1100.59
#2011-05-20|1098.78
#2011-05-23|1069.63
#2011-05-24|1073.66
#2011-05-25|1069.51
#2011-05-26|1079.07
#2011-05-27|1090.71
#2011-05-30| .
#2011-05-31|1110.86
#2011-06-01|1116.28
#2011-06-02|1101.79
#2011-06-03|1101.78
#2011-06-06|1099.09
#2011-06-07|1104.20
#2011-06-08|1093.98
#2011-06-09|1096.63
#2011-06-10|1096.90
#2011-06-13|1093.61
#2011-06-14|1098.43
#2011-06-15|1086.67
#2011-06-16|1060.44
#2011-06-17|1054.02
#2011-06-20|1054.98
#2011-06-21|1068.84
#2011-06-22|1079.05
#2011-06-23|1072.27
#2011-06-24|1086.51
#2011-06-27|1078.97
#2011-06-28|1084.65
#2011-06-29|1097.69
#2011-06-30|1111.98
#2011-07-01|1116.86
#2011-07-04| .
#2011-07-05|1141.10
#2011-07-06|1141.87
#2011-07-07|1145.18
#2011-07-08|1148.81
#2011-07-11|1135.25
#2011-07-12|1105.73
#2011-07-13|1116.63
#2011-07-14|1111.95
#2011-07-15|1109.98
#2011-07-18|1110.17
#2011-07-19|1112.28
#2011-07-20|1124.91
#2011-07-21|1123.74
#2011-07-22|1142.12
#2011-07-25|1132.57
#2011-07-26|1148.72
#2011-07-27|1136.37
#2011-07-28|1127.62
#2011-07-29|1123.44
#2011-08-01|1148.36
#2011-08-02|1132.87
#2011-08-03|1105.52
#2011-08-04|1087.58
#2011-08-05|1038.78
#2011-08-08|1014.59
#2011-08-09| 977.06
#2011-08-10| 990.12
#2011-08-11| 976.76
#2011-08-12| 982.03
#2011-08-15|1011.12
#2011-08-16|1014.30
#2011-08-17|1028.31
#2011-08-18|1007.32
#2011-08-19| 972.07
#2011-08-22| 969.33
#2011-08-23| 989.30
#2011-08-24| 971.54
#2011-08-25| 967.30
#2011-08-26| 958.78
#2011-08-29| 963.84
#2011-08-30| 983.33
#2011-08-31|1000.46
#2011-09-01|1005.08
#2011-09-02| 987.53
#2011-09-05| .
#2011-09-06| 941.49
#2011-09-07| 962.13
#2011-09-08| 958.17
#2011-09-09| 952.60
#2011-09-12| 922.66
#2011-09-13| 922.20
#2011-09-14| 902.58
#2011-09-15| 918.97
#2011-09-16| 934.25
#2011-09-19| 911.58
#2011-09-20| 905.35
#2011-09-21| 902.03
#2011-09-22| 857.70
#2011-09-23| 846.42
#2011-09-26| 824.22
#2011-09-27| 857.12
#2011-09-28| 862.09
#2011-09-29| 864.29
#2011-09-30| 859.38
#2011-10-03| 823.50
#2011-10-04| 802.31
#2011-10-05| 803.17
#2011-10-06| 836.63
#2011-10-07| 863.00
#2011-10-10| 865.22
#2011-10-11| 891.01
#2011-10-12| 898.44
#2011-10-13| 918.25
#2011-10-14| 905.91
#2011-10-17| 917.49
#2011-10-18| 883.74
#2011-10-19| 892.17
#2011-10-20| 871.30
#2011-10-21| 864.58
#2011-10-24| 900.55
#2011-10-25| 900.57
#2011-10-26| 902.63
#2011-10-27| 941.66
#2011-10-28| 961.03
#2011-10-31| 944.89
#2011-11-01| 921.55
#2011-11-02| 914.41
#2011-11-03| 911.58
#2011-11-04| 947.65
#2011-11-07| 946.99
#2011-11-08| 943.00
#2011-11-09| 953.60
#2011-11-10| 908.01
#2011-11-11| 918.43
#2011-11-14| 935.83
#2011-11-15| 930.22
#2011-11-16| 909.40
#2011-11-17| 906.28
#2011-11-18| 887.06
#2011-11-21| 867.14
#2011-11-22| 871.98
#2011-11-23| 853.95
#2011-11-24| .
#2011-11-25| 851.00
#2011-11-28| 866.56
#2011-11-29| 878.03
#2011-11-30| 872.38
#2011-12-01| 911.50
#2011-12-02| 920.01
#2011-12-05| 923.94
#2011-12-06| 905.87
#2011-12-07| 922.15
#2011-12-08| 910.71
#2011-12-09| 885.79
#2011-12-12| 890.70
#2011-12-13| 879.82
#2011-12-14| 871.50
#2011-12-15| 853.02
#2011-12-16| 858.15
#2011-12-19| 838.37
#2011-12-20| 841.73
#2011-12-21| 858.68
#2011-12-22| 856.56
#2011-12-23| 871.52
#2011-12-26| .
#2011-12-27| 870.10
#2011-12-28| 860.80
#2011-12-29| 861.01
#2011-12-30| 867.34
#2012-01-02| .
#2012-01-03| 879.36
#2012-01-04| 882.89
#2012-01-05| 875.26
#2012-01-06| 861.76
#2012-01-09| 861.85
#2012-01-10| 875.17
#2012-01-11| 875.28
#2012-01-12| 865.75
#2012-01-13| 865.71
#2012-01-16| .
#2012-01-17| 877.23
#2012-01-18| 880.45
#2012-01-19| 897.39
#2012-01-20| 911.79
#2012-01-23| 918.06
#2012-01-24| 914.02
#2012-01-25| 920.41
#2012-01-26| 935.05
#2012-01-27| 934.14
#2012-01-30| 927.35
#2012-01-31| 940.03
#2012-02-01| 945.43
#2012-02-02| 962.23
#2012-02-03| 963.37
#2012-02-06| 967.43
#2012-02-07| 967.30
#2012-02-08| 981.21
#2012-02-09| 985.04
#2012-02-10| 968.97
#2012-02-13| 977.87
#2012-02-14| 968.68
#2012-02-15| 989.97
#2012-02-16| 977.86
#2012-02-17| 984.50
#2012-02-20| .
#2012-02-21| 992.78
#2012-02-22| 997.42
#2012-02-23| 997.88
#2012-02-24|1005.74
#2012-02-27|1004.04
#2012-02-28|1012.13
#2012-02-29|1018.81
#2012-03-01|1007.70
#2012-03-02|1013.11
#2012-03-05| 997.91
#2012-03-06| 967.01
#2012-03-07| 952.62
#2012-03-08| 970.47
#2012-03-09| 977.97
#2012-03-12| 972.40
#2012-03-13| 986.52
#2012-03-14| 993.29
#2012-03-15|1002.52
#2012-03-16|1003.85
#2012-03-19|1005.42
#2012-03-20| 993.65
#2012-03-21| 984.95
#2012-03-22| 994.18
#2012-03-23| 993.72
#2012-03-26| 984.64
#2012-03-27|1001.82
#2012-03-28| 997.17
#2012-03-29| 990.53
#2012-03-30| 992.04
#2012-04-02| 994.79
#2012-04-03| 995.33
#2012-04-04| 986.46
#2012-04-05| 980.91
#2012-04-06| .
#2012-04-09| 970.34
#2012-04-10| 966.91
#2012-04-11| 949.81
#2012-04-12| 955.85
#2012-04-13| 967.00
#2012-04-16| 955.50
#2012-04-17| 956.04
#2012-04-18| 965.56
#2012-04-19| 972.89
#2012-04-20| 971.02
#2012-04-23| 959.75
#2012-04-24| 955.60
#2012-04-25| 960.27
#2012-04-26| 967.16
#2012-04-27| 964.15
#2012-04-30| 973.02
#2012-05-01| 963.63
#2012-05-02| 978.07
#2012-05-03| 980.23
#2012-05-04| 974.53
#2012-05-07| 941.03
#2012-05-08| 938.67
#2012-05-09| 924.55
#2012-05-10| 925.97
#2012-05-11| 913.03
#2012-05-14| 911.02
#2012-05-15| 909.48
#2012-05-16| 888.60
#2012-05-17| 889.80
#2012-05-18| 869.72
#2012-05-21| 872.16
#2012-05-22| 876.12
#2012-05-23| 860.52
#2012-05-24| 858.58
#2012-05-25| 854.11
#2012-05-28| .
#2012-05-29| 873.65
#2012-05-30| 859.36
#2012-05-31| 860.08
#2012-06-01| 854.79
#2012-06-04| 828.03
#2012-06-05| 842.93
#2012-06-06| 856.02
#2012-06-07| 866.26
#2012-06-08| 859.10
#2012-06-11| 877.15
#2012-06-12| 874.06
#2012-06-13| 882.69
#2012-06-14| 881.69
#2012-06-15| 895.73
#2012-06-18| 913.53
#2012-06-19| 911.37
#2012-06-20| 918.57
#2012-06-21| 908.01
#2012-06-22| 895.99
#2012-06-25| 888.81
#2012-06-26| 888.84
#2012-06-27| 899.96
#2012-06-28| 901.45
#2012-06-29| 927.29
#2012-07-02| 933.25
#2012-07-03| 950.75
#2012-07-04| .
#2012-07-05| 946.41
#2012-07-06| 952.81
#2012-07-09| 934.50
#2012-07-10| 927.57
#2012-07-11| 934.31
#2012-07-12| 913.76
#2012-07-13| 915.90
#2012-07-16| 920.16
#2012-07-17| 935.29
#2012-07-18| 935.18
#2012-07-19| 952.57
#2012-07-20| 943.81
#2012-07-23| 912.33
#2012-07-24| 910.65
#2012-07-25| 898.34
#2012-07-26| 904.15
#2012-07-27| 919.36
#2012-07-30| 930.35
#2012-07-31| 937.28
#2012-08-01| 936.91
#2012-08-02| 932.91
#2012-08-03| 926.91
#2012-08-06| 938.68
#2012-08-07| 940.41
#2012-08-08| 941.26
#2012-08-09| 951.95
#2012-08-10| 951.33
#2012-08-13| 948.59
#2012-08-14| 949.40
#2012-08-15| 941.95
#2012-08-16| 953.64
#2012-08-17| 954.30
#2012-08-20| 955.33
#2012-08-21| 958.74
#2012-08-22| 953.41
#2012-08-23| 964.18
#2012-08-24| 951.47
#2012-08-27| 945.04
#2012-08-28| 938.62
#2012-08-29| 941.93
#2012-08-30| 934.01
#2012-08-31| 933.25
#2012-09-03| .
#2012-09-04| 927.23
#2012-09-05| 919.14
#2012-09-06| 926.80
#2012-09-07| 959.09
#2012-09-10| 961.76
#2012-09-11| 958.61
#2012-09-12| 973.47
#2012-09-13| 976.28
#2012-09-14|1012.65
#2012-09-17|1007.45
#2012-09-18|1001.42
#2012-09-19|1009.72
#2012-09-20| 991.82
#2012-09-21| 998.78
#2012-09-24| 995.05
#2012-09-25| 996.03
#2012-09-26| 983.42
#2012-09-27| 996.76
#2012-09-28| 995.82
#2012-10-01| 996.13
#2012-10-02| 995.20
#2012-10-03| 995.98
#2012-10-04|1004.09
#2012-10-05|1014.26
#2012-10-08|1006.69
#2012-10-09|1009.60
#2012-10-10|1002.29
#2012-10-11| 999.85
#2012-10-12|1006.41
#2012-10-15|1008.26
#2012-10-16|1015.13
#2012-10-17|1025.62
#2012-10-18|1031.72
#2012-10-19|1032.68
#2012-10-22|1032.08
#2012-10-23|1023.09
#2012-10-24|1032.27
#2012-10-25|1032.34
#2012-10-26|1015.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1015.66
#2012-11-01|1017.95
#2012-11-02|1025.01
#2012-11-05|1020.54
#2012-11-06|1019.28
#2012-11-07|1025.50
#2012-11-08|1009.49
#2012-11-09|1003.91
#2012-11-12| 994.73
#2012-11-13| 983.10
#2012-11-14| 985.28
#2012-11-15| 982.31
#2012-11-16| 984.54
#2012-11-19| 990.97
#2012-11-20| 985.41
#2012-11-21| 986.06
#2012-11-22| .
#2012-11-23|1000.07
#2012-11-26| 998.77
#2012-11-27|1001.82
#2012-11-28| 993.45
#2012-11-29| 998.72
#2012-11-30|1000.00
#2012-12-03| 994.82
#2012-12-04| 996.40
#2012-12-05|1005.76
#2012-12-06|1007.20
#2012-12-07|1010.92
#2012-12-10|1008.09
#2012-12-11|1010.20
#2012-12-12|1016.41
#2012-12-13|1018.76
#2012-12-14|1031.66
#2012-12-17|1036.94
#2012-12-18|1036.13
#2012-12-19|1051.63
#2012-12-20|1052.30
#2012-12-21|1051.10
#2012-12-24|1047.11
#2012-12-25|1051.00
#2012-12-26|1049.79
#2012-12-27|1055.09
#2012-12-28|1059.02
#2012-12-31|1063.28
#2013-01-01|1063.43
#2013-01-02|1087.17
#2013-01-03|1093.96
#2013-01-04|1100.41
#2013-01-07|1101.62
#2013-01-08|1083.33
#2013-01-09|1089.59
#2013-01-10|1102.31
#2013-01-11|1101.16
#2013-01-14|1111.58
#2013-01-15|1114.43
#2013-01-16|1102.29
#2013-01-17|1094.79
#2013-01-18|1117.80
#2013-01-21|1113.69
#2013-01-22|1118.48
#2013-01-23|1110.12
#2013-01-24|1108.17
#2013-01-25|1104.11
#2013-01-28|1104.78
#2013-01-29|1104.37
#2013-01-30|1116.97
#2013-01-31|1111.92
#2013-02-01|1109.60
#2013-02-04|1114.25
#2013-02-05|1093.96
#2013-02-06|1112.13
#2013-02-07|1107.88
#2013-02-08|1105.22
#2013-02-11|1101.18
#2013-02-12|1105.78
#2013-02-13|1115.09
#2013-02-14|1113.03
#2013-02-15|1112.11
#2013-02-18|1122.13
#2013-02-19|1118.54
#2013-02-20|1131.42
#2013-02-21|1114.27
#2013-02-22|1110.92
#2013-02-25|1117.62
#2013-02-26|1098.65
#2013-02-27|1103.88
#2013-02-28|1124.10
#2013-03-01|1121.84
#2013-03-04|1117.39
#2013-03-05|1115.23
#2013-03-06|1125.95
#2013-03-07|1125.42
#2013-03-08|1135.68
#2013-03-11|1147.73
#2013-03-12|1135.40
#2013-03-13|1127.25
#2013-03-14|1122.94
#2013-03-15|1131.82
#2013-03-18|1100.86
#2013-03-19|1099.19
#2013-03-20|1100.44
#2013-03-21|1108.04
#2013-03-22|1099.12
#2013-03-25|1108.58
#2013-03-26|1103.71
#2013-03-27|1112.96
#2013-03-28|1109.03
#2013-03-29|1108.05
#2013-04-01|1102.88
#2013-04-02|1095.04
#2013-04-03|1097.95
#2013-04-04|1087.92
#2013-04-05|1071.30
#2013-04-08|1066.03
#2013-04-09|1077.91
#2013-04-10|1094.96
#2013-04-11|1115.31
#2013-04-12|1119.30
#2013-04-15|1104.36
#2013-04-16|1098.91
#2013-04-17|1104.20
#2013-04-18|1093.03
#2013-04-19|1104.21
#2013-04-22|1105.53
#2013-04-23|1105.22
#2013-04-24|1122.11
#2013-04-25|1130.68
#2013-04-26|1136.81
#2013-04-29|1139.53
#2013-04-30|1154.08
#2013-05-01|1149.46
#2013-05-02|1141.11
#2013-05-03|1138.29
#2013-05-06|1140.45
#2013-05-07|1155.80
#2013-05-08|1179.18
#2013-05-09|1169.80
#2013-05-10|1174.44
#2013-05-13|1177.33
#2013-05-14|1174.83
#2013-05-15|1187.17
#2013-05-16|1180.70
#2013-05-17|1182.04
#2013-05-20|1204.46
#2013-05-21|1194.36
#2013-05-22|1190.76
#2013-05-23|1154.04
#2013-05-24|1155.46
#2013-05-27|1135.64
#2013-05-28|1137.94
#2013-05-29|1148.13
#2013-05-30|1133.22
#2013-05-31|1123.68
#2013-06-03|1110.50
#2013-06-04|1117.31
#2013-06-05|1098.13
#2013-06-06|1087.19
#2013-06-07|1077.66
#2013-06-10|1083.97
#2013-06-11|1088.72
#2013-06-12|1089.29
#2013-06-13|1077.58
#2013-06-14|1083.75
#2013-06-17|1099.85
#2013-06-18|1097.32
#2013-06-19|1110.83
#2013-06-20|1081.42
#2013-06-21|1084.65
#2013-06-24|1060.55
#2013-06-25|1053.76
#2013-06-26|1062.64
#2013-06-27|1070.95
#2013-06-28|1084.46
#2013-07-01|1095.70
#2013-07-02|1104.02
#2013-07-03|1083.81
#2013-07-04|1093.47
#2013-07-05|1103.19
#2013-07-08|1092.03
#2013-07-09|1108.94
#2013-07-10|1124.55
#2013-07-11|1150.36
#2013-07-12|1144.40
#2013-07-15|1138.35
#2013-07-16|1151.78
#2013-07-17|1151.54
#2013-07-18|1137.60
#2013-07-19|1134.69
#2013-07-22|1151.97
#2013-07-23|1159.44
#2013-07-24|1162.49
#2013-07-25|1142.07
#2013-07-26|1134.79
#2013-07-29|1127.14
#2013-07-30|1134.84
#2013-07-31|1125.51
#2013-08-01|1134.37
#2013-08-02|1156.04
#2013-08-05|1142.07
#2013-08-06|1144.29
#2013-08-07|1122.42
#2013-08-08|1123.23
#2013-08-09|1127.25
#2013-08-12|1137.41
#2013-08-13|1142.45
#2013-08-14|1150.92
#2013-08-15|1142.52
#2013-08-16|1144.47
#2013-08-19|1140.22
#2013-08-20|1116.63
#2013-08-21|1109.90
#2013-08-22|1107.28
#2013-08-23|1117.90
#2013-08-26|1117.22
#2013-08-27|1108.76
#2013-08-28|1092.77
#2013-08-29|1101.16
#2013-08-30|1105.70
#2013-09-02|1113.59
#2013-09-03|1130.85
#2013-09-04|1129.29
#2013-09-05|1138.58
#2013-09-06|1137.72
#2013-09-09|1150.52
#2013-09-10|1160.97
#2013-09-11|1166.53
#2013-09-12|1171.38
#2013-09-13|1166.64
#2013-09-16|1181.22
#2013-09-17|1172.17
#2013-09-18|1175.25
#2013-09-19|1189.78
#2013-09-20|1187.19
#2013-09-23|1193.51
#2013-09-24|1182.12
#2013-09-25|1180.17
#2013-09-26|1185.74
#2013-09-27|1184.31
#2013-09-30|1165.18
#2013-10-01|1167.82
#2013-10-02|1171.72
#2013-10-03|1177.19
#2013-10-04|1173.65
#2013-10-07|1159.98
#2013-10-08|1167.29
#2013-10-09|1174.90
#2013-10-10|1168.81
#2013-10-11|1181.51
#2013-10-14|1180.94
#2013-10-15|1186.55
#2013-10-16|1188.69
#2013-10-17|1200.96
#2013-10-18|1208.51
#2013-10-21|1207.94
#2013-10-22|1212.77
#2013-10-23|1201.60
#2013-10-24|1194.81
#2013-10-25|1183.66
#2013-10-28|1194.38
#2013-10-29|1190.40
#2013-10-30|1212.35
#2013-10-31|1211.29
#2013-11-01|1206.21
#2013-11-04|1204.01
#2013-11-05|1197.71
#2013-11-06|1201.86
#2013-11-07|1193.31
#2013-11-08|1181.26
#2013-11-11|1195.84
#2013-11-12|1199.85
#2013-11-13|1183.74
#2013-11-14|1193.60
#2013-11-15|1222.15
#2013-11-18|1257.17
#2013-11-19|1263.49
#2013-11-20|1255.78
#2013-11-21|1249.75
#2013-11-22|1262.39
#2013-11-25|1267.71
#2013-11-26|1266.26
#2013-11-27|1261.87
#2013-11-28|1265.25
#2013-11-29|1266.00
#2013-12-02|1273.56
#2013-12-03|1272.70
#2013-12-04|1255.59
#2013-12-05|1247.89
#2013-12-06|1251.50
#2013-12-09|1239.15
#2013-12-10|1231.78
#2013-12-11|1212.18
#2013-12-12|1199.90
#2013-12-13|1202.92
#2013-12-16|1195.57
#2013-12-17|1199.60
#2013-12-18|1206.59
#2013-12-19|1207.46
#2013-12-20|1203.50
#2013-12-23|1213.24
#2013-12-24|1222.48
#2013-12-25|1223.20
#2013-12-26|1228.43
#2013-12-27|1229.51
#2013-12-30|1235.31
#2013-12-31|1238.59
#2014-01-01|1238.64
#2014-01-02|1239.18
#2014-01-03|1224.49
#2014-01-06|1211.56
#2014-01-07|1202.18
#2014-01-08|1211.51
#2014-01-09|1208.89
#2014-01-10|1206.59
#2014-01-13|1209.72
#2014-01-14|1192.11
#2014-01-15|1204.39
#2014-01-16|1212.02
#2014-01-17|1209.00
#2014-01-20|1199.83
#2014-01-21|1208.58
#2014-01-22|1212.17
#2014-01-23|1195.80
#2014-01-24|1177.92
#2014-01-27|1147.87
#2014-01-28|1138.99
#2014-01-29|1163.53
#2014-01-30|1141.31
#2014-01-31|1141.63
#2014-02-03|1133.87
#2014-02-04|1100.28
#2014-02-05|1108.84
#2014-02-06|1111.53
#2014-02-07|1126.46
#2014-02-10|1123.36
#2014-02-11|1146.68
#2014-02-12|1162.59
#2014-02-13|1150.51
#2014-02-14|1153.31
#2014-02-17|1168.68
#2014-02-18|1180.46
#2014-02-19|1180.23
#2014-02-20|1166.46
#2014-02-21|1176.86
#2014-02-24|1164.89
#2014-02-25|1168.87
#2014-02-26|1169.03
#2014-02-27|1167.11
#2014-02-28|1167.01
#2014-03-03|1153.49
#2014-03-04|1154.76
#2014-03-05|1161.57
#2014-03-06|1172.32
#2014-03-07|1170.63
#2014-03-10|1155.77
#2014-03-11|1158.79
#2014-03-12|1143.73
#2014-03-13|1144.36
#2014-03-14|1127.70
#2014-03-17|1129.31
#2014-03-18|1135.96
#2014-03-19|1134.40
#2014-03-20|1111.25
#2014-03-21|1119.03
#2014-03-24|1132.06
#2014-03-25|1131.96
#2014-03-26|1150.76
#2014-03-27|1153.93
#2014-03-28|1162.95
#2014-03-31|1175.51
#2014-04-01|1179.22
#2014-04-02|1181.56
#2014-04-03|1187.08
#2014-04-04|1193.02
#2014-04-07|1182.49
#2014-04-08|1187.29
#2014-04-09|1184.88
#2014-04-10|1193.26
#2014-04-11|1181.58
#2014-04-14|1174.66
#2014-04-15|1165.93
#2014-04-16|1176.88
#2014-04-17|1173.92
#2014-04-18|1176.07
#2014-04-21|1174.92
#2014-04-22|1172.08
#2014-04-23|1163.91
#2014-04-24|1168.09
#2014-04-25|1160.42
#2014-04-28|1150.31
#2014-04-29|1162.26
#2014-04-30|1148.75
#2014-05-01|1157.81
#2014-05-02|1165.33
#2014-05-05|1161.32
#2014-05-06|1168.86
#2014-05-07|1148.79
#2014-05-08|1163.00
#2014-05-09|1163.47
#2014-05-12|1169.69
#2014-05-13|1180.77
#2014-05-14|1187.47
#2014-05-15|1185.46
#2014-05-16|1180.60
#2014-05-19|1175.84
#2014-05-20|1174.36
#2014-05-21|1166.91
#2014-05-22|1182.81
#2014-05-23|1188.99
#2014-05-26|1190.23
#2014-05-27|1186.83
#2014-05-28|1202.57
#2014-05-29|1209.41
#2014-05-30|1213.84
#2014-06-02|1212.83
#2014-06-03|1217.48
#2014-06-04|1220.93
#2014-06-05|1220.77
#2014-06-06|1221.35
#2014-06-09|1226.72
#2014-06-10|1234.36
#2014-06-11|1241.49
#2014-06-12|1236.86
#2014-06-13|1238.02
#2014-06-16|1240.06
#2014-06-17|1230.38
#2014-06-18|1227.01
#2014-06-19|1239.14
#2014-06-20|1232.16
#2014-06-23|1224.23
#2014-06-24|1227.25
#2014-06-25|1221.74
#2014-06-26|1230.57
#2014-06-27|1229.19
#2014-06-30|1227.82
#2014-07-01|1229.57
#2014-07-02|1242.11
#2014-07-03|1236.62
#2014-07-04|1239.48
#2014-07-07|1240.97
#2014-07-08|1234.57
#2014-07-09|1227.52
#2014-07-10|1227.87
#2014-07-11|1225.16
#2014-07-14|1231.85
#2014-07-15|1236.87
#2014-07-16|1229.79
#2014-07-17|1234.42
#2014-07-18|1228.43
#2014-07-21|1230.83
#2014-07-22|1250.27
#2014-07-23|1264.82
#2014-07-24|1270.09
#2014-07-25|1275.96
#2014-07-28|1284.26
#2014-07-29|1276.07
#2014-07-30|1279.52
#2014-07-31|1285.12
#2014-08-01|1273.19
#2014-08-04|1274.33
#2014-08-05|1260.90
#2014-08-06|1259.40
#2014-08-07|1253.01
#2014-08-08|1237.18
#2014-08-11|1266.00
#2014-08-12|1269.65
#2014-08-13|1281.70
#2014-08-14|1287.82
#2014-08-15|1282.90
#2014-08-18|1279.52
#2014-08-19|1291.96
#2014-08-20|1295.67
#2014-08-21|1291.97
#2014-08-22|1301.97
#2014-08-25|1303.88
#2014-08-26|1301.75
#2014-08-27|1304.44
#2014-08-28|1297.08
#2014-08-29|1288.03
#2014-09-01|1293.48
#2014-09-02|1289.51
#2014-09-03|1311.67
#2014-09-04|1313.48
#2014-09-05|1312.04
#2014-09-08|1309.88
#2014-09-09|1312.38
#2014-09-10|1301.61
#2014-09-11|1301.90
#2014-09-12|1296.73
#2014-09-15|1284.20
#2014-09-16|1275.22
#2014-09-17|1275.83
#2014-09-18|1274.35
#2014-09-19|1284.78
#2014-09-22|1270.62
#2014-09-23|1269.04
#2014-09-24|1265.40
#2014-09-25|1264.67
#2014-09-26|1256.89
#2014-09-29|1244.41
#2014-09-30|1237.10
#2014-10-01|1231.19
#2014-10-02|1222.94
#2014-10-03|1231.27
#2014-10-06|1234.88
#2014-10-07|1244.12
#2014-10-08|1233.44
#2014-10-09|1246.94
#2014-10-10|1225.03
#2014-10-13|1224.81
#2014-10-14|1217.84
#2014-10-15|1225.64
#2014-10-16|1209.71
#2014-10-17|1197.58
#2014-10-20|1211.05
#2014-10-21|1210.38
#2014-10-22|1226.18
#2014-10-23|1222.85
#2014-10-24|1227.37
#2014-10-27|1236.55
#2014-10-28|1253.15
#2014-10-29|1272.53
#2014-10-30|1269.29
#2014-10-31|1287.62
#2014-11-03|1276.47
#2014-11-04|1288.55
#2014-11-05|1283.35
#2014-11-06|1275.41
#2014-11-07|1271.32
#2014-11-10|1279.84
#2014-11-11|1281.61
#2014-11-12|1285.21
#2014-11-13|1295.79
#2014-11-14|1297.27
#2014-11-17|1276.95
#2014-11-18|1274.42
#2014-11-19|1273.48
#2014-11-20|1265.82
#2014-11-21|1272.45
#2014-11-24|1289.26
#2014-11-25|1298.52
#2014-11-26|1321.71
#2014-11-27|1317.65
#2014-11-28|1314.29
#2014-12-01|1293.76
#2014-12-02|1313.06
#2014-12-03|1306.72
#2014-12-04|1330.64
#2014-12-05|1333.99
#2014-12-08|1332.90
#2014-12-09|1315.67
#2014-12-10|1306.48
#2014-12-11|1290.90
#2014-12-12|1301.00
#2014-12-15|1282.69
#2014-12-16|1276.15
#2014-12-17|1265.42
#2014-12-18|1272.78
#2014-12-19|1296.50
#2014-12-22|1305.36
#2014-12-23|1305.22
#2014-12-24|1304.50
#2014-12-25|1302.25
#2014-12-26|1306.54
#2014-12-29|1339.03
#2014-12-30|1327.44
#2014-12-31|1328.10
#2015-01-01|1328.07
#2015-01-02|1343.48
#2015-01-05|1330.57
#2015-01-06|1297.49
#2015-01-07|1295.60
#2015-01-08|1313.11
#2015-01-09|1330.32
#2015-01-12|1326.72
#2015-01-13|1326.12
#2015-01-14|1319.85
#2015-01-15|1339.87
#2015-01-16|1327.42
#2015-01-19|1308.91
#2015-01-20|1320.15
#2015-01-21|1333.74
#2015-01-22|1330.77
#2015-01-23|1353.90
#2015-01-26|1355.49
#2015-01-27|1364.54
#2015-01-28|1363.94
#2015-01-29|1341.12
#2015-01-30|1341.30
#2015-02-02|1331.55
#2015-02-03|1335.51
#2015-02-04|1354.46
#2015-02-05|1355.38
#2015-02-06|1343.34
#2015-02-09|1350.02
#2015-02-10|1351.25
#2015-02-11|1345.79
#2015-02-12|1358.65
#2015-02-13|1373.58
#2015-02-16|1385.33
#2015-02-17|1380.63
#2015-02-18|1380.95
#2015-02-19|1383.88
#2015-02-20|1386.32
#2015-02-23|1380.83
#2015-02-24|1394.56
#2015-02-25|1403.69
#2015-02-26|1414.30
#2015-02-27|1415.66
#2015-03-02|1421.19
#2015-03-03|1423.65
#2015-03-04|1412.70
#2015-03-05|1400.17
#2015-03-06|1411.87
#2015-03-09|1412.41
#2015-03-10|1388.50
#2015-03-11|1380.94
#2015-03-12|1407.63
#2015-03-13|1402.81
#2015-03-16|1409.89
#2015-03-17|1413.18
#2015-03-18|1425.20
#2015-03-19|1437.15
#2015-03-20|1449.13
#2015-03-23|1458.58
#2015-03-24|1452.25
#2015-03-25|1454.49
#2015-03-26|1445.95
#2015-03-27|1443.84
#2015-03-30|1451.32
#2015-03-31|1449.48
#2015-04-01|1455.72
#2015-04-02|1467.43
#2015-04-03|1479.32
#2015-04-06|1473.84
#2015-04-07|1479.18
#2015-04-08|1515.33
#2015-04-09|1537.86
#2015-04-10|1555.50
#2015-04-13|1549.23
#2015-04-14|1545.21
#2015-04-15|1541.62
#2015-04-16|1570.66
#2015-04-17|1571.28
#2015-04-20|1540.61
#2015-04-21|1563.72
#2015-04-22|1572.39
#2015-04-23|1583.07
#2015-04-24|1592.18
#2015-04-27|1598.55
#2015-04-28|1611.80
#2015-04-29|1602.49
#2015-04-30|1583.37
#2015-05-01|1579.42
#2015-05-04|1580.70
#2015-05-05|1569.15
#2015-05-06|1578.45
#2015-05-07|1571.54
#2015-05-08|1584.42
#2015-05-11|1587.61
#2015-05-12|1588.52
#2015-05-13|1588.22
#2015-05-14|1578.74
#2015-05-15|1598.67
#2015-05-18|1608.55
#2015-05-19|1610.47
#2015-05-20|1599.30
#2015-05-21|1598.73
#2015-05-22|1617.77
#2015-05-25|1625.62
#2015-05-26|1647.32
#2015-05-27|1628.57
#2015-05-28|1604.15
#2015-05-29|1599.70
#2015-06-01|1607.24
#2015-06-02|1592.38
#2015-06-03|1587.95
#2015-06-04|1584.94
#2015-06-05|1567.49
#2015-06-08|1576.47
#2015-06-09|1545.84
#2015-06-10|1548.92
#2015-06-11|1566.24
#2015-06-12|1584.25
#2015-06-15|1576.83
#2015-06-16|1562.11
#2015-06-17|1561.40
#2015-06-18|1553.74
#2015-06-19|1553.38
#2015-06-22|1585.66
#2015-06-23|1604.94
#2015-06-24|1599.16
#2015-06-25|1597.73
#2015-06-26|1577.20
#2015-06-29|1535.85
#2015-06-30|1561.13
#2015-07-01|1564.72
#2015-07-02|1572.67
#2015-07-03|1551.39
#2015-07-06|1506.56
#2015-07-07|1504.74
#2015-07-08|1435.09
#2015-07-09|1471.08
#2015-07-10|1487.21
#2015-07-13|1511.05
#2015-07-14|1515.16
#2015-07-15|1515.24
#2015-07-16|1523.48
#2015-07-17|1537.53
#2015-07-20|1531.41
#2015-07-21|1544.93
#2015-07-22|1523.40
#2015-07-23|1536.08
#2015-07-24|1516.17
#2015-07-27|1486.96
#2015-07-28|1484.84
#2015-07-29|1490.55
#2015-07-30|1492.16
#2015-07-31|1498.39
#2015-08-03|1469.68
#2015-08-04|1484.51
#2015-08-05|1480.68
#2015-08-06|1479.03
#2015-08-07|1490.70
#2015-08-10|1499.07
#2015-08-11|1487.22
#2015-08-12|1456.66
#2015-08-13|1462.70
#2015-08-14|1459.06
#2015-08-17|1450.53
#2015-08-18|1431.35
#2015-08-19|1407.76
#2015-08-20|1384.60
#2015-08-21|1349.14
#2015-08-24|1276.66
#2015-08-25|1291.66
#2015-08-26|1307.36
#2015-08-27|1344.68
#2015-08-28|1359.12
#2015-08-31|1352.09
#2015-09-01|1316.94
#2015-09-02|1304.73
#2015-09-03|1311.47
#2015-09-04|1293.28
#2015-09-07|1283.22
#2015-09-08|1294.24
#2015-09-09|1359.79
#2015-09-10|1332.20
#2015-09-11|1321.36
#2015-09-14|1327.79
#2015-09-15|1318.44
#2015-09-16|1339.06
#2015-09-17|1356.41
#2015-09-18|1348.07
#2015-09-21|1326.08
#2015-09-22|1326.64
#2015-09-23|1304.20
#2015-09-24|1291.63
#2015-09-25|1295.36
#2015-09-28|1294.49
#2015-09-29|1261.66
#2015-09-30|1289.22
#2015-10-01|1299.73
#2015-10-02|1326.37
#2015-10-05|1344.41
#2015-10-06|1351.18
#2015-10-07|1382.33
#2015-10-08|1375.42
#2015-10-09|1393.88
#2015-10-12|1401.61
#2015-10-13|1383.41
#2015-10-14|1370.35
#2015-10-15|1395.67
#2015-10-16|1417.06
#2015-10-19|1416.61
#2015-10-20|1422.92
#2015-10-21|1428.97
#2015-10-22|1418.77
#2015-10-23|1449.98
#2015-10-26|1453.33
#2015-10-27|1443.95
#2015-10-28|1436.98
#2015-10-29|1420.58
#2015-10-30|1415.13
#2015-11-02|1404.90
#2015-11-03|1416.63
#2015-11-04|1448.87
#2015-11-05|1457.67
#2015-11-06|1449.08
#2015-11-09|1465.17
#2015-11-10|1447.70
#2015-11-11|1445.17
#2015-11-12|1462.52
#2015-11-13|1445.29
#2015-11-16|1418.79
#2015-11-17|1423.22
#2015-11-18|1409.11
#2015-11-19|1435.70
#2015-11-20|1442.35
#2015-11-23|1439.76
#2015-11-24|1436.17
#2015-11-25|1427.37
#2015-11-26|1434.58
#2015-11-27|1412.15
#2015-11-30|1388.88
#2015-12-01|1417.11
#2015-12-02|1426.22
#2015-12-03|1426.67
#2015-12-04|1415.07
#2015-12-07|1411.75
#2015-12-08|1393.52
#2015-12-09|1382.39
#2015-12-10|1376.15
#2015-12-11|1356.64
#2015-12-14|1341.19
#2015-12-15|1330.20
#2015-12-16|1360.62
#2015-12-17|1378.97
#2015-12-18|1362.85
#2015-12-21|1366.56
#2015-12-22|1376.93
#2015-12-23|1381.91
#2015-12-24|1392.97
#2015-12-25|1398.17
#2015-12-28|1388.60
#2015-12-29|1396.77
#2015-12-30|1386.79
#2015-12-31|1392.83
#2016-01-01|1393.15
#2016-01-04|1350.98
#2016-01-05|1336.77
#2016-01-06|1317.02
#2016-01-07|1278.52
#2016-01-08|1277.44
#2016-01-11|1248.48
#2016-01-12|1229.60
#2016-01-13|1251.25
#2016-01-14|1230.92
#2016-01-15|1207.78
#2016-01-18|1190.90
#2016-01-19|1209.19
#2016-01-20|1162.44
#2016-01-21|1145.47
#2016-01-22|1187.12
#2016-01-25|1200.41
#2016-01-26|1174.65
#2016-01-27|1192.33
#2016-01-28|1189.11
#2016-01-29|1208.63
#2016-02-01|1202.62
#2016-02-02|1186.38
#2016-02-03|1152.27
#2016-02-04|1159.77
#2016-02-05|1151.75
#2016-02-08|1153.65
#2016-02-09|1131.82
#2016-02-10|1121.08
#2016-02-11|1106.19
#2016-02-12|1076.16
#2016-02-15|1121.86
#2016-02-16|1144.32
#2016-02-17|1122.34
#2016-02-18|1156.00
#2016-02-19|1147.30
#2016-02-22|1164.71
#2016-02-23|1169.84
#2016-02-24|1157.71
#2016-02-25|1158.35
#2016-02-26|1168.58
#2016-02-29|1159.79
#2016-03-01|1160.83
#2016-03-02|1209.73
#2016-03-03|1236.12
#2016-03-04|1241.51
#2016-03-07|1234.98
#2016-03-08|1224.90
#2016-03-09|1217.57
#2016-03-10|1218.59
#2016-03-11|1229.80
#2016-03-14|1250.76
#2016-03-15|1234.50
#2016-03-16|1224.62
#2016-03-17|1249.67
#2016-03-18|1247.44
#2016-03-21|1252.22
#2016-03-22|1255.23
#2016-03-23|1244.55
#2016-03-24|1229.48
#2016-03-25|1240.74
#2016-03-28|1240.93
#2016-03-29|1243.47
#2016-03-30|1263.73
#2016-03-31|1271.18
#2016-04-01|1237.05
#2016-04-04|1243.25
#2016-04-05|1223.44
#2016-04-06|1217.25
#2016-04-07|1217.79
#2016-04-08|1223.57
#2016-04-11|1222.79
#2016-04-12|1229.34
#2016-04-13|1266.21
#2016-04-14|1300.92
#2016-04-15|1298.00
#2016-04-18|1264.75
#2016-04-19|1288.17
#2016-04-20|1277.18
#2016-04-21|1301.61
#2016-04-22|1303.12
#2016-04-25|1311.01
#2016-04-26|1302.27
#2016-04-27|1297.37
#2016-04-28|1285.07
#2016-04-29|1281.69
#2016-05-02|1274.66
#2016-05-03|1259.99
#2016-05-04|1249.88
#2016-05-05|1251.23
#2016-05-06|1230.19
#2016-05-09|1222.53
#2016-05-10|1233.65
#2016-05-11|1226.98
#2016-05-12|1217.47
#2016-05-13|1199.76
#2016-05-16|1209.61
#2016-05-17|1218.22
#2016-05-18|1210.75
#2016-05-19|1206.69
#2016-05-20|1212.70
#2016-05-23|1213.73
#2016-05-24|1200.66
#2016-05-25|1232.04
#2016-05-26|1234.47
#2016-05-27|1245.01
#2016-05-30|1245.10
#2016-05-31|1259.34
#2016-06-01|1260.05
#2016-06-02|1254.15
#2016-06-03|1267.13
#2016-06-06|1257.18
#2016-06-07|1274.41
#2016-06-08|1275.42
#2016-06-09|1265.82
#2016-06-10|1253.96
#2016-06-13|1223.04
#2016-06-14|1213.22
#2016-06-15|1219.93
#2016-06-16|1199.18
#2016-06-17|1212.86
#2016-06-20|1234.13
#2016-06-21|1237.19
#2016-06-22|1241.73
#2016-06-23|1253.40
#2016-06-24|1194.45
#2016-06-27|1180.26
#2016-06-28|1169.37
#2016-06-29|1194.08
#2016-06-30|1216.91
#2016-07-01|1221.79
#2016-07-04|1230.23
#2016-07-05|1214.44
#2016-07-06|1195.44
#2016-07-07|1201.55
#2016-07-08|1193.34
#2016-07-11|1214.56
#2016-07-12|1238.48
#2016-07-13|1253.41
#2016-07-14|1262.40
#2016-07-15|1288.63
#2016-07-18|1294.24
#2016-07-19|1290.78
#2016-07-20|1293.59
#2016-07-21|1305.64
#2016-07-22|1300.44
#2016-07-25|1304.81
#2016-07-26|1314.44
#2016-07-27|1315.38
#2016-07-28|1310.90
#2016-07-29|1326.91
#2016-08-01|1342.77
#2016-08-02|1338.63
#2016-08-03|1309.21
#2016-08-04|1325.19
#2016-08-05|1333.06
#2016-08-08|1363.23
#2016-08-09|1364.17
#2016-08-10|1360.67
#2016-08-11|1363.92
#2016-08-12|1374.31
#2016-08-15|1377.37
#2016-08-16|1360.91
#2016-08-17|1366.00
#2016-08-18|1363.46
#2016-08-19|1355.52
#2016-08-22|1345.68
#2016-08-23|1341.25
#2016-08-24|1339.70
#2016-08-25|1344.42
#2016-08-26|1343.64
#2016-08-29|1345.84
#2016-08-30|1354.20
#2016-08-31|1355.74
#2016-09-01|1360.53
#2016-09-02|1375.40
#2016-09-05|1394.45
#2016-09-06|1410.25
#2016-09-07|1413.23
#2016-09-08|1410.87
#2016-09-09|1404.60
#2016-09-12|1377.36
#2016-09-13|1360.47
#2016-09-14|1369.22
#2016-09-15|1369.56
#2016-09-16|1377.74
#2016-09-19|1398.11
#2016-09-20|1389.02
#2016-09-21|1418.82
#2016-09-22|1426.26
#2016-09-23|1421.03
#2016-09-26|1399.40
#2016-09-27|1406.80
#2016-09-28|1396.27
#2016-09-29|1400.01
#2016-09-30|1378.52
#2016-10-03|1387.73
#2016-10-04|1388.63
#2016-10-05|1398.36
#2016-10-06|1418.47
#2016-10-07|1423.52
#2016-10-10|1425.76
#2016-10-11|1414.25
#2016-10-12|1405.44
#2016-10-13|1387.38
#2016-10-14|1399.03
#2016-10-17|1394.10
#2016-10-18|1409.10
#2016-10-19|1406.49
#2016-10-20|1410.41
#2016-10-21|1406.26
#2016-10-24|1408.99
#2016-10-25|1416.45
#2016-10-26|1403.35
#2016-10-27|1392.17
#2016-10-28|1388.62
#2016-10-31|1380.15
#2016-11-01|1387.19
#2016-11-02|1366.39
#2016-11-03|1363.91
#2016-11-04|1352.32
#2016-11-07|1363.15
#2016-11-08|1368.44
#2016-11-09|1320.79
#2016-11-10|1374.71
#2016-11-11|1393.46
#2016-11-14|1400.56
#2016-11-15|1400.00
#2016-11-16|1406.45
#2016-11-17|1401.75
#2016-11-18|1389.46
#2016-11-21|1411.08
#2016-11-22|1422.66
#2016-11-23|1420.62
#2016-11-24|1429.55
#2016-11-25|1447.86
#2016-11-28|1452.84
#2016-11-29|1439.87
#2016-11-30|1434.78
#2016-12-01|1445.57
#2016-12-02|1436.34
#2016-12-05|1426.81
#2016-12-06|1440.27
#2016-12-07|1448.16
#2016-12-08|1461.07
#2016-12-09|1457.32
#2016-12-12|1452.86
#2016-12-13|1458.93
#2016-12-14|1452.35
#2016-12-15|1427.08
#2016-12-16|1423.21
#2016-12-19|1415.57
#2016-12-20|1401.79
#2016-12-21|1402.60
#2016-12-22|1388.94
#2016-12-23|1383.87
#2016-12-26|1384.21
#2016-12-27|1381.87
#2016-12-28|1382.66
#2016-12-29|1379.71
#2016-12-30|1385.08
#2017-01-02|1383.35
#2017-01-03|1386.67
#2017-01-04|1403.93
#2017-01-05|1429.77
#2017-01-06|1421.72
#2017-01-09|1425.16
#2017-01-10|1424.02
#2017-01-11|1427.01
#2017-01-12|1435.19
#2017-01-13|1435.70
#2017-01-16|1425.98
#2017-01-17|1435.24
#2017-01-18|1443.28
#2017-01-19|1438.85
#2017-01-20|1446.84
#2017-01-23|1445.11
#2017-01-24|1436.96
#2017-01-25|1440.59
#2017-01-26|1455.22
#2017-01-27|1461.74
#2017-01-30|1459.71
#2017-01-31|1460.19
#2017-02-01|1452.63
#2017-02-02|1452.55
#2017-02-03|1456.25
#2017-02-06|1481.91
#2017-02-07|1480.13
#2017-02-08|1488.07
#2017-02-09|1481.71
#2017-02-10|1496.04
#2017-02-13|1501.94
#2017-02-14|1497.08
#2017-02-15|1518.83
#2017-02-16|1523.33
#2017-02-17|1524.41
#2017-02-20|1520.31
#2017-02-21|1525.20
#2017-02-22|1526.66
#2017-02-23|1530.01
#2017-02-24|1520.11
#2017-02-27|1511.81
#2017-02-28|1505.84
#2017-03-01|1506.38
#2017-03-02|1514.80
#2017-03-03|1507.89
#2017-03-06|1507.96
#2017-03-07|1515.53
#2017-03-08|1518.61
#2017-03-09|1509.44
#2017-03-10|1531.25
#2017-03-13|1529.49
#2017-03-14|1534.47
#2017-03-15|1538.78
#2017-03-16|1557.99
#2017-03-17|1565.43
#2017-03-20|1569.43
#2017-03-21|1567.28
#2017-03-22|1529.31
#2017-03-23|1535.77
#2017-03-24|1541.26
#2017-03-27|1525.07
#2017-03-28|1534.56
#2017-03-29|1536.33
#2017-03-30|1528.18
#2017-03-31|1516.52
#2017-04-03|1517.53
#2017-04-04|1511.96
#2017-04-05|1513.16
#2017-04-06|1499.98
#2017-04-07|1498.58
#2017-04-10|1500.59
#2017-04-11|1502.32
#2017-04-12|1501.74
#2017-04-13|1501.75
#2017-04-14|1498.78
#2017-04-17|1503.14
#2017-04-18|1490.12
#2017-04-19|1477.44
#2017-04-20|1489.35
#2017-04-21|1499.08
#2017-04-24|1504.21
#2017-04-25|1523.72
#2017-04-26|1536.66
#2017-04-27|1557.66
#2017-04-28|1548.55
#2017-05-01|1555.34
#2017-05-02|1561.58
#2017-05-03|1560.27
#2017-05-04|1556.26
#2017-05-05|1546.82
#2017-05-08|1563.90
#2017-05-09|1570.53
#2017-05-10|1585.64
#2017-05-11|1590.36
#2017-05-12|1587.48
#2017-05-15|1595.08
#2017-05-16|1597.44
#2017-05-17|1582.92
#2017-05-18|1557.82
#2017-05-19|1569.70
#2017-05-22|1589.13
#2017-05-23|1586.11
#2017-05-24|1587.47
#2017-05-25|1596.44
#2017-05-26|1595.38
#2017-05-29|1592.49
#2017-05-30|1593.95
#2017-05-31|1598.91
#2017-06-01|1601.51
#2017-06-02|1620.91
#2017-06-05|1610.35
#2017-06-06|1611.12
#2017-06-07|1614.10
#2017-06-08|1622.53
#2017-06-09|1624.07
#2017-06-12|1625.85
#2017-06-13|1635.71
#2017-06-14|1638.27
#2017-06-15|1608.60
#2017-06-16|1616.88
#2017-06-19|1631.44
#2017-06-20|1626.03
#2017-06-21|1607.18
#2017-06-22|1613.12
#2017-06-23|1614.69
#2017-06-26|1623.22
#2017-06-27|1622.31
#2017-06-28|1621.80
#2017-06-29|1634.74
#2017-06-30|1623.87
#2017-07-03|1620.37
#2017-07-04|1615.45
#2017-07-05|1629.96
#2017-07-06|1633.12
#2017-07-07|1630.96
#2017-07-10|1646.02
#2017-07-11|1665.83
#2017-07-12|1675.55
#2017-07-13|1686.64
#2017-07-14|1691.95
#2017-07-17|1701.42
#2017-07-18|1707.23
#2017-07-19|1707.65
#2017-07-20|1709.87
#2017-07-21|1701.28
#2017-07-24|1700.72
#2017-07-25|1696.14
#2017-07-26|1696.50
#2017-07-27|1710.90
#2017-07-28|1695.83
#2017-07-31|1714.83
#2017-08-01|1745.58
#2017-08-02|1739.32
#2017-08-03|1731.15
#2017-08-04|1719.75
#2017-08-07|1722.41
#2017-08-08|1727.75
#2017-08-09|1711.70
#2017-08-10|1689.21
#2017-08-11|1669.55
#2017-08-14|1671.87
#2017-08-15|1675.77
#2017-08-16|1682.05
#2017-08-17|1677.76
#2017-08-18|1666.11
#2017-08-21|1662.17
#2017-08-22|1679.20
#2017-08-23|1674.77
#2017-08-24|1679.29
#2017-08-25|1695.81
#2017-08-28|1694.23
#2017-08-29|1682.53
#2017-08-30|1681.01
#2017-08-31|1685.35
#2017-09-01|1689.54
#2017-09-04|1684.97
#2017-09-05|1682.79
#2017-09-06|1669.24
#2017-09-07|1663.35
#2017-09-08|1664.88
#2017-09-11|1668.52
#2017-09-12|1679.83
#2017-09-13|1674.26
#2017-09-14|1663.34
#2017-09-15|1664.41
#2017-09-18|1679.15
#2017-09-19|1683.91
#2017-09-20|1689.44
#2017-09-21|1681.24
#2017-09-22|1677.37
#2017-09-25|1661.17
#2017-09-26|1649.43
#2017-09-27|1652.02
#2017-09-28|1641.31
#2017-09-29|1643.64
#2017-10-02|1647.18
#2017-10-03|1660.90
#2017-10-04|1673.12
#2017-10-05|1667.78
#2017-10-06|1684.30
#2017-10-09|1681.41
#2017-10-10|1680.09
#2017-10-11|1688.05
#2017-10-12|1701.67
#2017-10-13|1710.43
#2017-10-16|1719.95
#2017-10-17|1720.64
#2017-10-18|1729.46
#2017-10-19|1725.13
#2017-10-20|1731.58
#2017-10-23|1732.74
#2017-10-24|1723.30
#2017-10-25|1739.50
#2017-10-26|1740.94
#2017-10-27|1754.53
#2017-10-30|1747.47
#2017-10-31|1742.22
#2017-11-01|1770.71
#2017-11-02|1766.86
#2017-11-03|1771.11
#2017-11-06|1763.28
#2017-11-07|1776.50
#2017-11-08|1773.60
#2017-11-09|1789.03
#2017-11-10|1797.73
#2017-11-13|1808.25
#2017-11-14|1803.94
#2017-11-15|1783.01
#2017-11-16|1811.15
#2017-11-17|1825.39
#2017-11-20|1811.36
#2017-11-21|1867.37
#2017-11-22|1868.28
#2017-11-23|1848.65
#2017-11-24|1864.51
#2017-11-27|1851.79
#2017-11-28|1834.50
#2017-11-29|1836.80
#2017-11-30|1809.91
#2017-12-01|1807.94
#2017-12-04|1819.48
#2017-12-05|1810.84
#2017-12-06|1779.38
#2017-12-07|1776.21
#2017-12-08|1798.60
#2017-12-11|1826.25
#2017-12-12|1818.67
#2017-12-13|1829.35
#2017-12-14|1817.45
#2017-12-15|1800.68
#2017-12-18|1818.60
#2017-12-19|1834.57
#2017-12-20|1835.61
#2017-12-21|1843.46
#2017-12-22|1851.85
#2017-12-25|1850.41
#2017-12-26|1849.77
#2017-12-27|1844.57
#2017-12-28|1853.20
#2017-12-29|1861.41
#2018-01-01|1861.46
#2018-01-02|1887.87
#2018-01-03|1887.64
#2018-01-04|1896.03
#2018-01-05|1889.69
#2018-01-08|1887.71
#2018-01-09|1896.06
#2018-01-10|1904.13
#2018-01-11|1903.41
#2018-01-12|1918.62
#2018-01-15|1943.14
#2018-01-16|1960.03
#2018-01-17|1960.00
#2018-01-18|1949.92
#2018-01-19|1961.00
#2018-01-22|1970.05
#2018-01-23|1988.21
#2018-01-24|1988.30
#2018-01-25|1972.45
#2018-01-26|1969.70
#2018-01-29|1951.94
#2018-01-30|1937.18
#2018-01-31|1950.39
#2018-02-01|1945.08
#2018-02-02|1937.23
#2018-02-05|1916.94
#2018-02-06|1830.30
#2018-02-07|1826.15
#2018-02-08|1835.40
#2018-02-09|1782.61
#2018-02-12|1791.81
#2018-02-13|1809.35
#2018-02-14|1823.36
#2018-02-15|1861.95
#2018-02-16|1864.19
#2018-02-19|1872.65
#2018-02-20|1857.05
#2018-02-21|1867.51
#2018-02-22|1860.45
#2018-02-23|1876.77
#2018-02-26|1877.92
#2018-02-27|1884.62
#2018-02-28|1870.92
#2018-03-01|1862.38
#2018-03-02|1838.41
#2018-03-05|1811.97
#2018-03-06|1843.53
#2018-03-07|1820.06
#2018-03-08|1840.41
#2018-03-09|1856.11
#2018-03-12|1891.64
#2018-03-13|1887.39
#2018-03-14|1879.05
#2018-03-15|1883.45
#2018-03-16|1882.33
#2018-03-19|1887.70
#2018-03-20|1892.33
#2018-03-21|1872.45
#2018-03-22|1870.57
#2018-03-23|1827.32
#2018-03-26|1828.35
#2018-03-27|1834.72
#2018-03-28|1802.64
#2018-03-29|1802.03
#2018-03-30|1804.30
#2018-04-02|1807.47
#2018-04-03|1811.37
#2018-04-04|1795.06
#2018-04-05|1797.35
#2018-04-06|1802.96
#2018-04-09|1816.95
#2018-04-10|1845.62
#2018-04-11|1866.70
#2018-04-12|1852.19
#2018-04-13|1852.12
#2018-04-16|1825.71
#2018-04-17|1810.95
#2018-04-18|1824.14
#2018-04-19|1830.14
#2018-04-20|1825.18
#2018-04-23|1829.45
#2018-04-24|1842.73
#2018-04-25|1838.08
#2018-04-26|1823.10
#2018-04-27|1829.97
#2018-04-30|1850.42
#2018-05-01|1849.68
#2018-05-02|1837.71
#2018-05-03|1835.55
#2018-05-04|1821.47
#2018-05-07|1821.87
#2018-05-08|1843.21
#2018-05-09|1843.32
#2018-05-10|1854.06
#2018-05-11|1876.74
#2018-05-14|1895.43
#2018-05-15|1876.27
#2018-05-16|1877.66
#2018-05-17|1869.65
#2018-05-18|1882.83
#2018-05-21|1883.36
#2018-05-22|1877.52
#2018-05-23|1849.14
#2018-05-24|1847.97
#2018-05-25|1842.80
#2018-05-28|1857.65
#2018-05-29|1843.08
#2018-05-30|1814.18
#2018-05-31|1835.04
#2018-06-01|1827.91
#2018-06-04|1861.22
#2018-06-05|1866.15
#2018-06-06|1874.01
#2018-06-07|1885.54
#2018-06-08|1866.64
#2018-06-11|1866.69
#2018-06-12|1861.18
#2018-06-13|1857.13
#2018-06-14|1843.85
#2018-06-15|1836.77
#2018-06-18|1831.68
#2018-06-19|1800.75
#2018-06-20|1811.04
#2018-06-21|1791.70
#2018-06-22|1793.93
#2018-06-25|1774.31
#2018-06-26|1775.23
#2018-06-27|1751.93
#2018-06-28|1752.65
#2018-06-29|1763.32
#2018-07-02|1753.06
#2018-07-03|1741.55
#2018-07-04|1731.55
#2018-07-05|1726.82
#2018-07-06|1733.52
#2018-07-09|1753.19
#2018-07-10|1753.21
#2018-07-11|1734.24
#2018-07-12|1743.12
#2018-07-13|1744.83
#2018-07-16|1745.52
#2018-07-17|1740.77
#2018-07-18|1734.87
#2018-07-19|1732.94
#2018-07-20|1743.11
#2018-07-23|1759.39
#2018-07-24|1780.82
#2018-07-25|1783.48
#2018-07-26|1778.97
#2018-07-27|1786.05
#2018-07-30|1785.07
#2018-07-31|1770.81
#2018-08-01|1776.31
#2018-08-02|1753.25
#2018-08-03|1750.21
#2018-08-06|1756.26
#2018-08-07|1772.25
#2018-08-08|1777.74
#2018-08-09|1790.71
#2018-08-10|1776.58
#2018-08-13|1754.16
#2018-08-14|1753.31
#2018-08-15|1732.61
#2018-08-16|1728.96
#2018-08-17|1740.68
#2018-08-20|1755.47
#2018-08-21|1765.43
#2018-08-22|1781.41
#2018-08-23|1773.79
#2018-08-24|1761.07
#2018-08-27|1783.77
#2018-08-28|1785.79
#2018-08-29|1792.12
#2018-08-30|1784.68
#2018-08-31|1772.55
#2018-09-03|1765.50
#2018-09-04|1767.30
#2018-09-05|1898.21
#2018-09-06|1718.38
#2018-09-07|1712.77
#2018-09-10|1701.16
#2018-09-11|1693.91
#2018-09-12|1692.23
#2018-09-13|1706.05
#2018-09-14|1727.21
#2018-09-17|1721.39
#2018-09-18|1745.94
#2018-09-19|1775.34
#2018-09-20|1782.27
#2018-09-21|1826.81
#2018-09-24|1813.16
#2018-09-25|1818.78
#2018-09-26|1833.46
#2018-09-27|1835.69
#2018-09-28|1846.96
#2018-10-01|1844.60
#2018-10-02|1816.46
#2018-10-03|1796.64
#2018-10-04|1786.98
#2018-10-05|1786.74
#2018-10-08|1779.35
#2018-10-09|1768.69
#2018-10-10|1780.49
#2018-10-11|1724.77
#2018-10-12|1741.09
#2018-10-15|1727.93
#2018-10-16|1730.16
#2018-10-17|1739.94
#2018-10-18|1742.02
#2018-10-19|1757.60
#2018-10-22|1783.94
#2018-10-23|1743.51
#2018-10-24|1728.64
#2018-10-25|1688.80
#2018-10-26|1679.50
#2018-10-29|1664.18
#2018-10-30|1658.83
#2018-10-31|1686.32
#2018-11-01|1710.67
#2018-11-02|1761.90
#2018-11-05|1737.69
#2018-11-06|1755.24
#2018-11-07|1755.92
#2018-11-08|1766.83
#2018-11-09|1753.80
#2018-11-12|1759.32
#2018-11-13|1749.99
#2018-11-14|1735.03
#2018-11-15|1741.20
#2018-11-16|1751.98
#2018-11-19|1755.44
#2018-11-20|1724.02
#2018-11-21|1717.46
#2018-11-22|1714.18
#2018-11-23|1710.67
#2018-11-26|1713.54
#2018-11-27|1719.95
#2018-11-28|1722.35
#2018-11-29|1722.03
#2018-11-30|1715.98
#2018-12-03|1754.86
#2018-12-04|1749.27
#2018-12-05|1714.72
#2018-12-06|1688.56
#2018-12-07|1679.53
#2018-12-10|1655.35
#2018-12-11|1643.78
#2018-12-12|1666.41
#2018-12-13|1677.03
#2018-12-14|1659.13
#2018-12-17|1660.31
#2018-12-18|1647.90
#2018-12-19|1654.47
#2018-12-20|1640.00
#2018-12-21|1629.84
#2018-12-24|1625.08
#2018-12-25|1606.56
#2018-12-26|1606.10
#2018-12-27|1616.31
#2018-12-28|1622.68
#2018-12-31|1634.88
#2019-01-01|1634.89
#2019-01-02|1605.46
#2019-01-03|1603.14
#2019-01-04|1608.14
#2019-01-07|1624.42
#2019-01-08|1624.50
#2019-01-09|1653.42
#2019-01-10|1659.02
#2019-01-11|1664.77
#2019-01-14|1653.51
#2019-01-15|1685.52
#2019-01-16|1693.47
#2019-01-17|1694.18
#2019-01-18|1708.57
#2019-01-21|1702.22
#2019-01-22|1695.37
#2019-01-23|1683.17
#2019-01-24|1686.16
#2019-01-25|1706.34
#2019-01-28|1708.04
#2019-01-29|1695.79
#2019-01-30|1694.13
#2019-01-31|1724.98
#2019-02-01|1722.02
#2019-02-04|1744.72
#2019-02-05|1749.53
#2019-02-06|1747.88
#2019-02-07|1742.18
#2019-02-08|1740.14
#2019-02-11|1741.21
#2019-02-12|1748.50
#2019-02-13|1771.90
#2019-02-14|1771.75
#2019-02-15|1744.29
#2019-02-18|1770.05
#2019-02-19|1778.80
#2019-02-20|1796.52
#2019-02-21|1800.52
#2019-02-22|1812.38
#2019-02-25|1845.25
#2019-02-26|1828.43
#2019-02-27|1828.29
#2019-02-28|1832.10
#2019-03-01|1852.06
#2019-03-04|1851.08
#2019-03-05|1834.95
#2019-03-06|1838.03
#2019-03-07|1817.50
#2019-03-08|1774.11
#2019-03-11|1790.04
#2019-03-12|1813.14
#2019-03-13|1812.93
#2019-03-14|1811.53
#2019-03-15|1822.09
#2019-03-18|1838.11
#2019-03-19|1842.20
#2019-03-20|1833.95
#2019-03-21|1825.88
#2019-03-22|1830.43
#2019-03-25|1795.26
#2019-03-26|1806.37
#2019-03-27|1812.81
#2019-03-28|1808.39
#2019-03-29|1834.15
#2019-04-01|1853.67
#2019-04-02|1858.76
#2019-04-03|1880.71
#2019-04-04|1869.93
#2019-04-05|1869.28
#2019-04-08|1870.47
#2019-04-09|1874.99
#2019-04-10|1874.87
#2019-04-11|1858.30
#2019-04-12|1861.07
#2019-04-15|1878.88
#2019-04-16|1895.53
#2019-04-17|1894.45
#2019-04-18|1890.13
#2019-04-19|1885.23
#2019-04-22|1881.77
#2019-04-23|1891.41
#2019-04-24|1883.81
#2019-04-25|1874.30
#2019-04-26|1873.80
#2019-04-29|1882.46
#2019-04-30|1879.91
#2019-05-01|1882.49
#2019-05-02|1906.53
#2019-05-03|1908.77
#2019-05-06|1859.76
#2019-05-07|1867.89
#2019-05-08|1841.33
#2019-05-09|1806.01
#2019-05-10|1814.11
#2019-05-13|1807.85
#2019-05-14|1774.71
#2019-05-15|1794.78
#2019-05-16|1785.86
#2019-05-17|1778.53
#2019-05-20|1778.35
#2019-05-21|1769.80
#2019-05-22|1771.52
#2019-05-23|1768.77
#2019-05-24|1773.80
#2019-05-27|1776.32
#2019-05-28|1793.25
#2019-05-29|1789.04
#2019-05-30|1785.29
#2019-05-31|1772.01
#2019-06-03|1766.64
#2019-06-04|1757.07
#2019-06-05|1774.29
#2019-06-06|1776.58
#2019-06-07|1782.35
#2019-06-10|1807.37
#2019-06-11|1824.58
#2019-06-12|1805.02
#2019-06-13|1801.60
#2019-06-14|1788.34
#2019-06-17|1795.84
#2019-06-18|1804.81
#2019-06-19|1849.91
#2019-06-20|1889.49
#2019-06-21|1884.02
#2019-06-24|1888.09
#2019-06-25|1880.49
#2019-06-26|1879.56
#2019-06-27|1900.26
#2019-06-28|1900.94
#2019-07-01|1910.38
#2019-07-02|1941.35
#2019-07-03|1940.70
#2019-07-04|1940.97
#2019-07-05|1941.97
#2019-07-08|1917.33
#2019-07-09|1906.76
#2019-07-10|1902.71
#2019-07-11|1914.04
#2019-07-12|1924.79
#2019-07-15|1924.04
#2019-07-16|1918.32
#2019-07-17|1920.49
#2019-07-18|1917.82
#2019-07-19|1953.38
#2019-07-22|1933.34
#2019-07-23|1933.87
#2019-07-24|1934.28
#2019-07-25|1928.54
#2019-07-26|1915.18
#2019-07-29|1900.99
#2019-07-30|1906.24
#2019-07-31|1888.97
#2019-08-01|1877.35
#2019-08-02|1842.51
#2019-08-05|1797.62
#2019-08-06|1780.56
#2019-08-07|1783.08
#2019-08-08|1784.26
#2019-08-09|1774.66
#2019-08-12|1772.05
#2019-08-13|1741.81
#2019-08-14|1747.65
#2019-08-15|1747.86
#2019-08-16|1760.09
#2019-08-19|1787.20
#2019-08-20|1785.98
#2019-08-21|1785.12
#2019-08-22|1777.91
#2019-08-23|1798.62
#2019-08-26|1765.81
#2019-08-27|1762.86
#2019-08-28|1764.69
#2019-08-29|1768.35
#2019-08-30|1780.19
#2019-09-02|1772.01
#2019-09-03|1768.91
#2019-09-04|1808.52
#2019-09-05|1817.54
#2019-09-06|1836.52
#2019-09-09|1845.12
#2019-09-10|1849.37
#2019-09-11|1872.51
#2019-09-12|1876.99
#2019-09-13|1895.42
#2019-09-16|1884.04
#2019-09-17|1863.05
#2019-09-18|1860.62
#2019-09-19|1844.36
#2019-09-20|1831.73
#2019-09-23|1825.26
#2019-09-24|1833.98
#2019-09-25|1818.86
#2019-09-26|1814.82
#2019-09-27|1807.95
#2019-09-30|1800.29
#2019-10-01|1806.77
#2019-10-02|1803.59
#2019-10-03|1798.25
#2019-10-04|1785.17
#2019-10-07|1785.73
#2019-10-08|1791.39
#2019-10-09|1768.59
#2019-10-10|1757.49
#2019-10-11|1787.83
#2019-10-14|1799.87
#2019-10-15|1808.34
#2019-10-16|1822.47
#2019-10-17|1830.80
#2019-10-18|1829.37
#2019-10-21|1838.14
#2019-10-22|1841.22
#2019-10-23|1835.89
#2019-10-24|1844.94
#2019-10-25|1827.87
#2019-10-28|1837.84
#2019-10-29|1848.97
#2019-10-30|1841.44
#2019-10-31|1857.79
#2019-11-01|1866.12
#2019-11-04|1895.39
#2019-11-05|1911.65
#2019-11-06|1918.61
#2019-11-07|1926.71
#2019-11-08|1923.63
#2019-11-11|1895.35
#2019-11-12|1903.35
#2019-11-13|1869.14
#2019-11-14|1851.25
#2019-11-15|1868.48
#2019-11-18|1878.40
#2019-11-19|1889.74
#2019-11-20|1865.79
#2019-11-21|1845.25
#2019-11-22|1850.45
#2019-11-25|1874.69
#2019-11-26|1872.42
#2019-11-27|1877.96
#2019-11-28|1874.83
#2019-11-29|1849.22
#2019-12-02|1863.57
#2019-12-03|1860.86
#2019-12-04|1838.77
#2019-12-05|1850.54
#2019-12-06|1860.88
#2019-12-09|1871.34
#2019-12-10|1869.06
#2019-12-11|1886.28
#2019-12-12|1900.29
#2019-12-13|1950.77
#2019-12-16|1937.58
#2019-12-17|1946.41
#2019-12-18|1941.26
#2019-12-19|1925.37
#2019-12-20|1924.75
#2019-12-23|1917.76
#2019-12-24|1911.05
#2019-12-25|1910.27
#2019-12-26|1910.99
#2019-12-27|1927.68
#2019-12-30|1938.01
#2019-12-31|1929.74
#2020-01-01|1929.75
#2020-01-02|1957.75
#2020-01-03|1963.28
#2020-01-06|1941.56
#2020-01-07|1955.82
#2020-01-08|1924.21
#2020-01-09|1949.78
#2020-01-10|1951.45
#2020-01-13|1964.43
#2020-01-14|1973.54
#2020-01-15|1964.12
#2020-01-16|1969.47
#2020-01-17|1980.07
#2020-01-20|1961.91
#2020-01-21|1915.20
#2020-01-22|1934.31
#2020-01-23|1919.31
#2020-01-24|1912.33
#2020-01-27|1907.60
#2020-01-28|1899.28
#2020-01-29|1868.68
#2020-01-30|1830.42
#2020-01-31|1822.62
#2020-02-03|1817.30
#2020-02-04|1836.69
#2020-02-05|1848.81
#2020-02-06|1893.04
#2020-02-07|1874.05
#2020-02-10|1862.25
#2020-02-11|1878.04
#2020-02-12|1883.79
#2020-02-13|1868.13
#2020-02-14|1869.26
#2020-02-17|1875.54
#2020-02-18|1858.87
#2020-02-19|1854.56
#2020-02-20|1851.84
#2020-02-21|1847.97
#2020-02-24|1819.31
#2020-02-25|1805.08
#2020-02-26|1791.00
#2020-02-27|1789.82
#2020-02-28|1756.29
#2020-03-02|1751.10
#2020-03-03|1743.68
#2020-03-04|1732.08
#2020-03-05|1766.99
#2020-03-06|1727.51
#2020-03-09|1639.76
#2020-03-10|1647.58
#2020-03-11|1626.54
#2020-03-12|1548.49
#2020-03-13|1516.99
#2020-03-16|1454.41
#2020-03-17|1451.18
#2020-03-18|1382.19
#2020-03-19|1334.65
#2020-03-20|1384.33
#2020-03-23|1348.71
#2020-03-24|1406.70
#2020-03-25|1492.86
#2020-03-26|1501.74
#2020-03-27|1533.15
#2020-03-30|1528.02
#2020-03-31|1535.68
#2020-04-01|1521.52
#2020-04-02|1515.65
#2020-04-03|1517.24
#2020-04-06|1541.96
#2020-04-07|1567.15
#2020-04-08|1564.35
#2020-04-09|1568.56
#2020-04-10|1581.82
#2020-04-13|1579.68
#2020-04-14|1600.76
#2020-04-15|1577.20
#2020-04-16|1561.79
#2020-04-17|1599.00
#2020-04-20|1583.50
#2020-04-21|1548.58
#2020-04-22|1547.03
#2020-04-23|1554.28
#2020-04-24|1551.82
#2020-04-27|1589.14
#2020-04-28|1601.36
#2020-04-29|1611.89
#2020-04-30|1625.10
#2020-05-01|1596.01
#2020-05-04|1548.34
#2020-05-05|1553.09
#2020-05-06|1567.03
#2020-05-07|1547.21
#2020-05-08|1561.66
#2020-05-11|1580.68
#2020-05-12|1563.68
#2020-05-13|1546.13
#2020-05-14|1521.12
#2020-05-15|1532.15
#2020-05-18|1525.15
#2020-05-19|1563.98
#2020-05-20|1566.53
#2020-05-21|1564.46
#2020-05-22|1494.35
#2020-05-25|1493.48
#2020-05-26|1526.92
#2020-05-27|1542.43
#2020-05-28|1556.48
#2020-05-29|1540.08
#2020-06-01|1567.53
#2020-06-02|1590.35
#2020-06-03|1635.07
#2020-06-04|1640.36
#2020-06-05|1660.77
#2020-06-08|1694.40
#2020-06-09|1723.45
#2020-06-10|1716.05
#2020-06-11|1655.27
#2020-06-12|1631.61
#2020-06-15|1595.50
#2020-06-16|1644.70
#2020-06-17|1652.38
#2020-06-18|1649.24
#2020-06-19|1643.58
#2020-06-22|1649.56
#2020-06-23|1667.92
#2020-06-24|1663.75
#2020-06-25|1646.69
#2020-06-26|1645.26
#2020-06-29|1610.75
#2020-06-30|1616.35
#2020-07-01|1612.61
#2020-07-02|1658.57
#2020-07-03|1676.97
#2020-07-06|1742.88
#2020-07-07|1734.38
#2020-07-08|1743.30
#2020-07-09|1741.64
#2020-07-10|1704.78
#2020-07-13|1719.02
#2020-07-14|1704.81
#2020-07-15|1705.98
#2020-07-16|1688.87
#2020-07-17|1677.18
#2020-07-20|1687.09
#2020-07-21|1700.57
#2020-07-22|1680.34
#2020-07-23|1687.05
#2020-07-24|1667.40
#2020-07-27|1675.93
#2020-07-28|1674.35
#2020-07-29|1671.31
#2020-07-30|1652.89
#2020-07-31|1620.40
#2020-08-03|1616.88
#2020-08-04|1664.17
#2020-08-05|1658.91
#2020-08-06|1662.64
#2020-08-07|1650.99
#2020-08-10|1656.59
#2020-08-11|1684.60
#2020-08-12|1714.64
#2020-08-13|1718.98
#2020-08-14|1727.93
#2020-08-17|1743.23
#2020-08-18|1734.40
#2020-08-19|1730.74
#2020-08-20|1699.24
#2020-08-21|1721.64
#2020-08-24|1744.29
#2020-08-25|1753.47
#2020-08-26|1750.34
#2020-08-27|1735.29
#2020-08-28|1776.90
#2020-08-31|1760.63
#2020-09-01|1758.16
#2020-09-02|1748.56
#2020-09-03|1751.96
#2020-09-04|1722.85
#2020-09-07|1750.22
#2020-09-08|1756.98
#2020-09-09|1739.08
#2020-09-10|1742.98
#2020-09-11|1748.47
#2020-09-14|1763.63
#2020-09-15|1768.62
#2020-09-16|1766.49
#2020-09-17|1742.49
#2020-09-18|1762.03
#2020-09-21|1737.52
#2020-09-22|1720.82
#2020-09-23|1712.88
#2020-09-24|1683.52
#2020-09-25|1685.64
#2020-09-28|1696.26
#2020-09-29|1690.44
#2020-09-30|1672.85
#2020-10-01|1675.02
#2020-10-02|1672.01
#2020-10-05|1715.99
#2020-10-06|1725.51
#2020-10-07|1731.75
#2020-10-08|1735.81
#2020-10-09|1734.61
#2020-10-12|1750.62
#2020-10-13|1758.65
#2020-10-14|1759.62
#2020-10-15|1735.02
#2020-10-16|1736.42
#2020-10-19|1750.39
#2020-10-20|1743.63
#2020-10-21|1759.63
#2020-10-22|1761.72
#2020-10-23|1780.12
#2020-10-26|1784.18
#2020-10-27|1754.77
#2020-10-28|1730.09
#2020-10-29|1704.82
#2020-10-30|1673.57
#2020-11-02|1686.11
#2020-11-03|1730.57
#2020-11-04|1734.65
#2020-11-05|1756.70
#2020-11-06|1768.72
#2020-11-09|1797.36
#2020-11-10|1873.09
#2020-11-11|1902.11
#2020-11-12|1860.61
#2020-11-13|1847.64
#2020-11-16|1897.40
#2020-11-17|1934.55
#2020-11-18|1948.84
#2020-11-19|1932.16
#2020-11-20|1925.81
#2020-11-23|1909.38
#2020-11-24|1918.51
#2020-11-25|1939.17
#2020-11-26|1946.87
#2020-11-27|1949.29
#2020-11-30|1891.09
#2020-12-01|1936.94
#2020-12-02|1946.40
#2020-12-03|1951.97
#2020-12-04|1963.49
#2020-12-07|1947.93
#2020-12-08|1924.18
#2020-12-09|1947.48
#2020-12-10|1943.89
#2020-12-11|1942.11
#2020-12-14|1953.41
#2020-12-15|1939.72
#2020-12-16|1958.48
#2020-12-17|1971.36
#2020-12-18|1942.17
#2020-12-21|1942.08
#2020-12-22|1911.82
#2020-12-23|1925.05
#2020-12-24|1937.85
#2020-12-25|1940.37
#2020-12-28|1972.83
#2020-12-29|1975.94
#2020-12-30|1997.10
#2020-12-31|1991.93
#2021-01-01|1991.93
#2021-01-04|2007.55
#2021-01-05|2004.88
#2021-01-06|1994.63
#2021-01-07|2034.41
#2021-01-08|2061.05
#2021-01-11|2047.59
#2021-01-12|2109.45
#2021-01-13|2116.97
#2021-01-14|2104.56
#2021-01-15|2130.17
#2021-01-18|2107.80
#2021-01-19|2152.51
#2021-01-20|2120.92
#2021-01-21|2113.41
#2021-01-22|2055.80
#2021-01-25|2073.84
#2021-01-26|2048.20
#2021-01-27|2042.47
#2021-01-28|1980.18
#2021-01-29|1945.93
#2021-02-01|1964.06
#2021-02-02|1985.29
#2021-02-03|1996.76
#2021-02-04|2001.98
#2021-02-05|2028.58
#2021-02-08|2040.78
#2021-02-09|2050.95
#2021-02-10|2070.95
#2021-02-11|2072.49
#2021-02-12|2071.24
#2021-02-15|2074.11
#2021-02-16|2092.84
#2021-02-17|2119.99
#2021-02-18|2074.92
#2021-02-19|2081.92
#2021-02-22|2084.30
#2021-02-23|2130.76
#2021-02-24|2082.49
#2021-02-25|2106.16
#2021-02-26|2034.05
#2021-03-01|2063.57
#2021-03-02|2040.56
#2021-03-03|2082.16
#2021-03-04|2074.03
#2021-03-05|2049.95
#2021-03-08|2054.83
#2021-03-09|2097.68
#2021-03-10|2093.63
#2021-03-11|2111.53
#2021-03-12|2068.00
#2021-03-15|2104.69
#2021-03-16|2089.56
#2021-03-17|2079.63
#2021-03-18|2092.10
#2021-03-19|2087.80
#2021-03-22|2065.09
#2021-03-23|2055.38
#2021-03-24|2011.86
#2021-03-25|2039.17
#2021-03-26|2053.48
#2021-03-29|2053.34
#2021-03-30|2048.65
#2021-03-31|2026.52
#2021-04-01|2046.38
#2021-04-02|2042.40
#2021-04-05|2052.75
#2021-04-06|2045.72
#2021-04-07|2029.26
#2021-04-08|2066.97
#2021-04-09|2043.58
#2021-04-12|2037.83
#2021-04-13|2062.34
#2021-04-14|2062.48
#2021-04-15|2076.89
#2021-04-16|2075.09
#2021-04-19|2077.29
#2021-04-20|2071.49
#2021-04-21|2035.75
#2021-04-22|2045.04
#2021-04-23|2055.81
#2021-04-26|2067.50
#2021-04-27|2068.48
#2021-04-28|2076.18
#2021-04-29|2106.14
#2021-04-30|2063.53
#2021-05-03|2045.90
#2021-05-04|2048.00
#2021-05-05|2053.73
#2021-05-06|2083.51
#2021-05-07|2114.06
#2021-05-10|2135.56
#2021-05-11|2094.34
#2021-05-12|2060.67
#2021-05-13|2038.68
#2021-05-14|2101.46
#2021-05-17|2092.01
#2021-05-18|2137.46
#2021-05-19|2134.93
#2021-05-20|2106.25
#2021-05-21|2105.55
#2021-05-24|2111.94
#2021-05-25|2134.63
#2021-05-26|2136.25
#2021-05-27|2130.74
#2021-05-28|2152.99
#2021-05-31|2124.82
#2021-06-01|2132.56
#2021-06-02|2129.75
#2021-06-03|2111.62
#2021-06-04|2119.66
#2021-06-07|2113.57
#2021-06-08|2107.08
#2021-06-09|2092.69
#2021-06-10|2084.47
#2021-06-11|2076.64
#2021-06-14|2073.43
#2021-06-15|2054.27
#2021-06-16|2065.28
#2021-06-17|2060.78
#2021-06-18|2034.10
#2021-06-21|1991.32
#2021-06-22|2011.53
#2021-06-23|2036.69
#2021-06-24|2037.76
#2021-06-25|2055.73
#2021-06-28|2047.18
#2021-06-29|2027.12
#2021-06-30|2033.51
#2021-07-01|2027.30
#2021-07-02|2026.16
#2021-07-05|2027.66
#2021-07-06|2034.44
#2021-07-07|2025.45
#2021-07-08|1993.49
#2021-07-09|1984.88
#2021-07-12|1997.47
#2021-07-13|2030.23
#2021-07-14|2017.75
#2021-07-15|2037.96
#2021-07-16|2045.77
#2021-07-19|2010.72
#2021-07-20|1991.73
#2021-07-21|1998.12
#2021-07-22|2034.71
#2021-07-23|2020.62
#2021-07-26|1987.61
#2021-07-27|1950.75
#2021-07-28|1945.95
#2021-07-29|1983.57
#2021-07-30|1983.30
#2021-08-02|2007.07
#2021-08-03|2007.32
#2021-08-04|2001.95
#2021-08-05|2004.25
#2021-08-06|1998.62
#2021-08-09|2017.49
#2021-08-10|2025.20
#2021-08-11|2044.96
#2021-08-12|2027.60
#2021-08-13|2031.90
#2021-08-16|2037.26
#2021-08-17|2049.23
#2021-08-18|2066.31
#2021-08-19|2034.12
#2021-08-20|2008.58
#2021-08-23|2016.86
#2021-08-24|2035.64
#2021-08-25|2029.60
#2021-08-26|2015.87
#2021-08-27|2044.40
#2021-08-30|2032.71
#2021-08-31|2020.42
#2021-09-01|2046.11
#2021-09-02|2039.28
#2021-09-03|2056.93
#2021-09-06|2079.95
#2021-09-07|2086.34
#2021-09-08|2080.67
#2021-09-09|2057.20
#2021-09-10|2083.92
#2021-09-13|2083.65
#2021-09-14|2091.64
#2021-09-15|2054.37
#2021-09-16|2038.60
#2021-09-17|2020.22
#2021-09-20|1973.40
#2021-09-21|2005.12
#2021-09-22|1989.51
#2021-09-23|1994.95
#2021-09-24|2001.42
#2021-09-27|2011.48
#2021-09-28|2011.78
#2021-09-29|2010.66
#2021-09-30|2017.60
#2021-10-01|2005.45
#2021-10-04|1986.50
#2021-10-05|1993.86
#2021-10-06|2010.45
#2021-10-07|2033.78
#2021-10-08|2044.19
#2021-10-11|2049.50
#2021-10-12|2016.07
#2021-10-13|2012.03
#2021-10-14|2003.22
#2021-10-15|2019.15
#2021-10-18|2012.72
#2021-10-19|2030.87
#2021-10-20|2045.43
#2021-10-21|2057.93
#2021-10-22|2053.46
#2021-10-25|2053.76
#2021-10-26|2050.24
#2021-10-27|2041.55
#2021-10-28|2024.99
#2021-10-29|1989.28
#2021-11-01|2002.45
#2021-11-02|1983.00
#2021-11-03|1965.60
#2021-11-04|1968.00
#2021-11-05|1961.75
#2021-11-08|1978.41
#2021-11-09|1965.88
#2021-11-10|1935.19
#2021-11-11|1949.35
#2021-11-12|1959.05
#2021-11-15|1966.59
#2021-11-16|1974.46
#2021-11-17|1973.12
#2021-11-18|1967.73
#2021-11-19|1960.69
#2021-11-22|1969.36
#2021-11-23|1966.60
#2021-11-24|1973.87
#2021-11-25|1972.24
#2021-11-26|1931.45
#2021-11-29|1907.01
#2021-11-30|1882.83
#2021-12-01|1898.36
#2021-12-02|1907.50
#2021-12-03|1910.42
#2021-12-06|1898.85
#2021-12-07|1935.76
#2021-12-08|1950.77
#2021-12-09|1953.51
#2021-12-10|1938.84
#2021-12-13|1934.38
#2021-12-14|1927.76
#2021-12-15|1920.56
#2021-12-16|1934.58
#2021-12-17|1924.44
#2021-12-20|1897.26
#2021-12-21|1901.06
#2021-12-22|1902.37
#2021-12-23|1913.01
#2021-12-24|1911.06
#2021-12-27|1908.88
#2021-12-28|1928.84
#2021-12-29|1925.75
#2021-12-30|1916.85
#2021-12-31|1911.31
#2022-01-03|1908.24
#2022-01-04|1942.73
#2022-01-05|1959.59
#2022-01-06|1968.95
#2022-01-07|2005.31
#2022-01-10|2007.47
#2022-01-11|2016.77
#2022-01-12|2043.79
#2022-01-13|2079.00
#2022-01-14|2082.89
#2022-01-17|2059.27
#2022-01-18|2050.07
#2022-01-19|2060.29
#2022-01-20|2101.68
#2022-01-21|2088.89
#2022-01-24|2078.83
#2022-01-25|2025.57
#2022-01-26|2040.36
#2022-01-27|2009.58
#2022-01-28|1999.09
#2022-01-31|1989.81
#2022-02-01|1996.42
#2022-02-02|2008.02
#2022-02-03|2016.64
#2022-02-04|2064.09
#2022-02-07|2092.03
#2022-02-08|2101.44
#2022-02-09|2121.54
#2022-02-10|2118.99
#2022-02-11|2138.15
#2022-02-14|2118.03
#2022-02-15|2077.14
#2022-02-16|2119.10
#2022-02-17|2127.20
#2022-02-18|2110.47
#2022-02-21|2116.41
#2022-02-22|2058.64
#2022-02-23|2059.74
#2022-02-24|2000.32
#2022-02-25|1974.35
#2022-02-28|1977.86
#2022-03-01|1977.69
#2022-03-02|1922.36
#2022-03-03|1949.27
#2022-03-04|1928.86
#2022-03-07|1851.08
#2022-03-08|1808.76
#2022-03-09|1802.62
#2022-03-10|1868.90
#2022-03-11|1872.32
#2022-03-14|1874.38
#2022-03-15|1824.51
#2022-03-16|1868.65
#2022-03-17|1943.93
#2022-03-18|1965.22
#2022-03-21|1952.76
#2022-03-22|1990.87
#2022-03-23|2011.86
#2022-03-24|2000.64
#2022-03-25|1961.38
#2022-03-28|1961.32
#2022-03-29|1969.91
#2022-03-30|1994.80
#2022-03-31|1980.69
#2022-04-01|1986.02
#2022-04-04|2004.52
#2022-04-05|1986.63
#2022-04-06|1966.89
#2022-04-07|1943.04
#2022-04-08|1963.19
#2022-04-11|1934.49
#2022-04-12|1927.76
#2022-04-13|1923.57
#2022-04-14|1932.97
#2022-04-15|1932.03
#2022-04-18|1920.63
#2022-04-19|1893.95
#2022-04-20|1909.90
#2022-04-21|1902.93
#2022-04-22|1894.26
#2022-04-25|1845.39
#2022-04-26|1832.32
#2022-04-27|1827.75
#2022-04-28|1850.37
#2022-04-29|1871.38
#2022-05-02|1861.12
#2022-05-03|1863.84
#2022-05-04|1859.25
#2022-05-05|1855.71
#2022-05-06|1823.86
#2022-05-09|1805.88
#2022-05-10|1790.72
#2022-05-11|1757.02
#2022-05-12|1755.57
#2022-05-13|1768.80
#2022-05-16|1771.99
#2022-05-17|1803.37
#2022-05-18|1820.74
#2022-05-19|1798.44
#2022-05-20|1831.73
#2022-05-23|1842.94
#2022-05-24|1831.03
#2022-05-25|1823.04
#2022-05-26|1823.74
#2022-05-27|1874.32
#2022-05-30|1891.78
#2022-05-31|1898.21
#2022-06-01|1897.28
#2022-06-02|1888.30
#2022-06-03|1874.53
#2022-06-06|1904.05
#2022-06-07|1888.70
#2022-06-08|1894.48
#2022-06-09|1887.54
#2022-06-10|1864.62
#2022-06-13|1836.36
#2022-06-14|1823.17
#2022-06-15|1848.88
#2022-06-16|1843.75
#2022-06-17|1834.36
#2022-06-20|1837.53
#2022-06-21|1878.53
#2022-06-22|1847.77
#2022-06-23|1870.10
#2022-06-24|1872.24
#2022-06-27|1906.31
#2022-06-28|1928.06
#2022-06-29|1917.13
#2022-06-30|1904.25
#2022-07-01|1898.09
#2022-07-04|1896.66
#2022-07-05|1917.02
#2022-07-06|1868.29
#2022-07-07|1883.67
#2022-07-08|1889.36
#2022-07-11|1871.16
#2022-07-12|1864.24
#2022-07-13|1866.53
#2022-07-14|1829.24
#2022-07-15|1804.98
#2022-07-18|1840.55
#2022-07-19|1837.67
#2022-07-20|1846.39
#2022-07-21|1809.59
#2022-07-22|1812.70
#2022-07-25|1820.26
#2022-07-26|1844.10
#2022-07-27|1830.25
#2022-07-28|1837.78
#2022-07-29|1820.65
#2022-08-01|1824.81
#2022-08-02|1787.55
#2022-08-03|1783.95
#2022-08-04|1794.72
#2022-08-05|1795.03
#2022-08-08|1784.05
#2022-08-09|1787.27
#2022-08-10|1785.80
#2022-08-11|1807.62
#2022-08-12|1818.37
#2022-08-15|1808.34
#2022-08-16|1790.75
#2022-08-17|1795.38
#2022-08-18|1786.24
#2022-08-19|1781.93
#2022-08-22|1779.28
#2022-08-23|1768.04
#2022-08-24|1761.88
#2022-08-25|1808.63
#2022-08-26|1810.82
#2022-08-29|1783.28
#2022-08-30|1782.35
#2022-08-31|1787.10
#2022-09-01|1758.79
#2022-09-02|1752.24
#2022-09-05|1751.56
#2022-09-06|1738.17
#2022-09-07|1721.75
#2022-09-08|1721.48
#2022-09-09|1765.23
#2022-09-12|1773.37
#2022-09-13|1755.93
#2022-09-14|1726.63
#2022-09-15|1728.69
#2022-09-16|1722.25
#2022-09-19|1714.97
#2022-09-20|1723.11
#2022-09-21|1709.73
#2022-09-22|1693.62
#2022-09-23|1680.78
#2022-09-26|1640.39
#2022-09-27|1629.93
#2022-09-28|1590.05
#2022-09-29|1595.74
#2022-09-30|1596.08
#2022-10-03|1583.65
#2022-10-04|1605.80
#2022-10-05|1664.05
#2022-10-06|1665.05
#2022-10-07|1651.33
#2022-10-10|1629.53
#2022-10-11|1604.96
#2022-10-12|1608.63
#2022-10-13|1574.76
#2022-10-14|1603.73
#2022-10-17|1594.05
#2022-10-18|1613.62
#2022-10-19|1606.15
#2022-10-20|1603.10
#2022-10-21|1578.17
#2022-10-24|1520.16
#2022-10-25|1523.94
#2022-10-26|1538.15
#2022-10-27|1551.29
#2022-10-28|1520.81
#2022-10-31|1526.96
#2022-11-01|1574.35
#2022-11-02|1590.60
#2022-11-03|1566.31
#2022-11-04|1600.48
#2022-11-07|1637.14
#2022-11-08|1658.96
#2022-11-09|1652.20
#2022-11-10|1659.05
#2022-11-11|1752.74
#2022-11-14|1767.46
#2022-11-15|1792.87
#2022-11-16|1772.00
#2022-11-17|1769.17
#2022-11-18|1774.85
#2022-11-21|1749.02
#2022-11-22|1767.86
#2022-11-23|1785.65
#2022-11-24|1814.45
#2022-11-25|1822.90
#2022-11-28|1787.07
#2022-11-29|1854.89
#2022-11-30|1871.55
#2022-12-01|1893.56
#2022-12-02|1869.94
#2022-12-05|1917.58
#2022-12-06|1916.21
#2022-12-07|1877.93
#2022-12-08|1916.70
#2022-12-09|1944.14
#2022-12-12|1922.73
#2022-12-13|1959.47
#2022-12-14|1945.28
#2022-12-15|1923.72
#2022-12-16|1924.75
#2022-12-19|1910.56
#2022-12-20|1959.97
#2022-12-21|1963.13
#2022-12-22|1967.58
#2022-12-23|1994.19
#2022-12-26|1986.19
#2022-12-27|1992.29
#2022-12-28|2007.72
#2022-12-29|1980.50
#2022-12-30|2005.89
#2023-01-02|2003.88
#2023-01-03|2017.99
#2023-01-04|2063.07
#2023-01-05|2025.43
#2023-01-06|2030.71
#2023-01-09|2046.30
#2023-01-10|2019.70
#2023-01-11|2028.12
#2023-01-12|2077.78
#2023-01-13|2104.88
#2023-01-16|2088.45
#2023-01-17|2069.20
#2023-01-18|2084.48
#2023-01-19|2078.37
#2023-01-20|2092.52
#2023-01-23|2090.74
#2023-01-24|2107.15
#2023-01-25|2112.22
#2023-01-26|2139.09
#2023-01-27|2141.55
#2023-01-30|2113.75
#2023-01-31|2096.31
#2023-02-01|2103.22
#2023-02-02|2072.84
#2023-02-03|2033.41
#2023-02-06|2014.35
#2023-02-07|2030.49
#2023-02-08|2040.38
#2023-02-09|2059.66
#2023-02-10|2049.49
#2023-02-13|2041.72
#2023-02-14|2052.80
#2023-02-15|2027.91
#2023-02-16|2042.91
#2023-02-17|2034.24
#2023-02-20|2057.31
#2023-02-21|2045.31
#2023-02-22|2022.62
#2023-02-23|2019.01
#2023-02-24|2004.14
#2023-02-27|2011.14
#2023-02-28|2013.21
#2023-03-01|2052.87
#2023-03-02|2051.90
#2023-03-03|2051.33
#2023-03-06|2054.23
#2023-03-07|2050.60
#2023-03-08|2024.37
#2023-03-09|2037.87
#2023-03-10|1987.64
#2023-03-13|1994.18
#2023-03-14|1906.06
#2023-03-15|1939.56
#2023-03-16|1870.79
#2023-03-17|1905.28
#2023-03-20|1854.88
#2023-03-21|1872.07
#2023-03-22|1915.68
#2023-03-23|1926.71
#2023-03-24|1910.52
#2023-03-27|1893.84
#2023-03-28|1921.27
#2023-03-29|1933.07
#2023-03-30|1929.57
#2023-03-31|1935.74
#2023-04-03|1955.26
#2023-04-04|1956.55
#2023-04-05|1952.91
#2023-04-06|1948.77
#2023-04-07|1954.82
#2023-04-10|1951.30
#2023-04-11|1973.58
#2023-04-12|1992.46
#2023-04-13|1992.42
#2023-04-14|1990.68
#2023-04-17|2005.79
#2023-04-18|2018.58
#2023-04-19|2017.69
#2023-04-20|2023.23
#2023-04-21|1995.04
#2023-04-24|1992.88
#2023-04-25|1994.18
#2023-04-26|1993.95
#2023-04-27|2020.45
#2023-04-28|2029.55
#2023-05-01|2031.07
#2023-05-02|2030.74
#2023-05-03|2025.16
#2023-05-04|2060.54
#2023-05-05|2045.71
#2023-05-08|2073.08
#2023-05-09|2049.29
#2023-05-10|2041.74
#2023-05-11|2038.32
#2023-05-12|2002.07
#2023-05-15|2045.51
#2023-05-16|2026.45
#2023-05-17|2004.05
#2023-05-18|2014.07
#2023-05-19|2010.99
#2023-05-22|2028.43
#2023-05-23|2011.94
#2023-05-24|1993.77
#2023-05-25|1966.10
#2023-05-26|1962.35
#2023-05-29|1975.23
#2023-05-30|1967.27
#2023-05-31|1949.66
#2023-06-01|1954.00
#2023-06-02|1997.99
#2023-06-05|2022.47
#2023-06-06|2031.87
#2023-06-07|2029.48
#2023-06-08|2045.36
#2023-06-09|2048.87
#2023-06-12|2054.76
#2023-06-13|2067.16
#2023-06-14|2074.26
#2023-06-15|2074.09
#2023-06-16|2078.24
#2023-06-19|2079.96
#2023-06-20|2046.36
#2023-06-21|2048.45
#2023-06-22|2050.55
#2023-06-23|2012.69
#2023-06-26|1998.69
#2023-06-27|2018.41
#2023-06-28|2028.32
#2023-06-29|2024.74
#2023-06-30|2020.17
#2023-07-03|2053.03
#2023-07-04|2067.13
#2023-07-05|2059.66
#2023-07-06|2018.38
#2023-07-07|2010.16
#2023-07-10|2013.82
#2023-07-11|2028.77
#2023-07-12|2051.12
#2023-07-13|2073.79
#2023-07-14|2071.04
#2023-07-17|2071.11
#2023-07-18|2061.23
#2023-07-19|2048.69
#2023-07-20|2031.68
#2023-07-21|2035.23
#2023-07-24|2011.55
#2023-07-25|2042.30
#2023-07-26|2047.92
#2023-07-27|2076.85
#2023-07-28|2099.49
#2023-07-31|2097.05
#2023-08-01|2078.52
#2023-08-02|2016.72
#2023-08-03|2011.51
#2023-08-04|2025.81
#2023-08-07|2023.13
#2023-08-08|1997.66
#2023-08-09|1987.79
#2023-08-10|2007.37
#2023-08-11|1986.69
#2023-08-14|1952.52
#2023-08-15|1949.76
#2023-08-16|1918.76
#2023-08-17|1920.96
#2023-08-18|1910.30
#2023-08-21|1877.28
#2023-08-22|1888.84
#2023-08-23|1915.03
#2023-08-24|1915.45
#2023-08-25|1895.10
#2023-08-28|1919.09
#2023-08-29|1946.49
#2023-08-30|1959.66
#2023-08-31|1962.89
#2023-09-01|1971.40
#2023-09-04|2005.70
#2023-09-05|1968.86
#2023-09-06|1976.48
#2023-09-07|1971.61
#2023-09-08|1973.65
#2023-09-11|1989.95
#2023-09-12|1983.28
#2023-09-13|1994.74
#2023-09-14|2001.25
#2023-09-15|2008.65
#2023-09-18|1992.90
#2023-09-19|2010.02
#2023-09-20|2009.33
#2023-09-21|1988.16
#2023-09-22|2006.71
#2023-09-25|1980.92
#2023-09-26|1965.08
#2023-09-27|1973.79
#2023-09-28|1960.41
#2023-09-29|1958.98
#2023-10-02|1948.97
#2023-10-03|1923.58
#2023-10-04|1917.60
#2023-10-05|1940.43
#2023-10-06|1963.26
#2023-10-09|1964.95
#2023-10-10|1985.67
#2023-10-11|2003.04
#2023-10-12|2024.41
#2023-10-13|1993.65
#2023-10-16|1982.48
#2023-10-17|2000.08
#2023-10-18|2004.96
#2023-10-19|1961.00
#2023-10-20|1948.00
#2023-10-23|1935.50
#2023-10-24|1929.26
#2023-10-25|1936.99
#2023-10-26|1933.17
#2023-10-27|1946.29
#2023-10-30|1936.77
#2023-10-31|1938.68
#2023-11-01|1953.01
#2023-11-02|1964.52
#2023-11-03|1997.40
#2023-11-06|2024.44
#2023-11-07|1974.48
#2023-11-08|1935.34
#2023-11-09|1948.15
#2023-11-10|1938.26
#2023-11-13|1955.60
#2023-11-14|1979.62
#2023-11-15|1999.06
#2023-11-16|1986.50
#2023-11-17|1993.84
#2023-11-20|2018.40
#2023-11-21|2018.15
#2023-11-22|2016.93
#2023-11-23|2029.15
#2023-11-24|2022.15
#2023-11-27|2013.42
#2023-11-28|2012.72
#2023-11-29|1984.33
#2023-11-30|1983.83
#2023-12-01|1981.88
#2023-12-04|1970.02
#2023-12-05|1941.63
#2023-12-06|1958.83
#2023-12-07|1964.46
#2023-12-08|1958.58
#2023-12-11|1948.27
#2023-12-12|1950.44
#2023-12-13|1945.04
#2023-12-14|1963.86
#2023-12-15|1975.14
#2023-12-18|1942.55
#2023-12-19|1943.45
#2023-12-20|1954.77
#2023-12-21|1947.18
#2023-12-22|1950.98
#2023-12-25|1951.78
#2023-12-26|1953.37
#2023-12-27|1964.15
#2023-12-28|2003.39
#2023-12-29|2007.58
#2024-01-01|2007.20
#2024-01-02|1971.86
#2024-01-03|1955.02
#2024-01-04|1951.62
#2024-01-05|1968.02
#2024-01-08|1952.15
#2024-01-09|1946.65
#2024-01-10|1925.01
#2024-01-11|1943.64
#2024-01-12|1955.61
#2024-01-15|1971.32
#2024-01-16|1931.52
#2024-01-17|1887.87
#2024-01-18|1883.38
#2024-01-19|1897.11
#2024-01-22|1906.49
#2024-01-23|1931.52
#2024-01-24|1967.76
#2024-01-25|1988.49
#2024-01-26|1970.83
#2024-01-29|1988.79
#2024-01-30|1958.77
#2024-01-31|1980.43
#2024-02-01|1976.68
#2024-02-02|1950.44
#2024-02-05|1952.62
#2024-02-06|1978.46
#2024-02-07|1993.72
#2024-02-08|1993.09
#2024-02-09|1982.18
#2024-02-12|1982.30
#2024-02-13|2021.61
#2024-02-14|2004.57
#2024-02-15|2042.34
#2024-02-16|2075.46
#2024-02-19|2092.71
#2024-02-20|2079.23
#2024-02-21|2083.84
#2024-02-22|2093.65
#2024-02-23|2097.44
#2024-02-26|2084.17
#2024-02-27|2084.84
#2024-02-28|2077.10
#2024-02-29|2092.85
#2024-03-01|2101.21
#2024-03-04|2102.00
#2024-03-05|2082.81
#2024-03-06|2092.68
#2024-03-07|2120.79
#2024-03-08|2158.55
#2024-03-11|2151.77
#2024-03-12|2163.97
#2024-03-13|2166.84
#2024-03-14|2153.55
#2024-03-15|2128.71
#2024-03-18|2126.49
#2024-03-19|2104.41
#2024-03-20|2090.07
#2024-03-21|2139.73
#2024-03-22|2119.60
#2024-03-25|2090.64
#2024-03-26|2094.96
#2024-03-27|2093.14
#2024-03-28|2095.63
#2024-03-29|2096.49
#2024-04-01|2071.75
#2024-04-02|2095.50
#2024-04-03|2084.27
#2024-04-04|2101.52
#2024-04-05|2096.51
#2024-04-08|2097.39
#2024-04-09|2107.38
#2024-04-10|2077.35
#2024-04-11|2069.21
#2024-04-12|2030.51
#2024-04-15|2015.99
#2024-04-16|1952.72
#2024-04-17|1950.82
#2024-04-18|1984.74
#2024-04-19|1961.16
#2024-04-22|2000.61
#2024-04-23|2023.98
#2024-04-24|2062.08
#2024-04-25|2055.34
#2024-04-26|2080.57
#2024-04-29|2120.38
#2024-04-30|2124.99
#2024-05-01|2114.89
#2024-05-02|2158.06
#2024-05-03|2193.52
#2024-05-06|2196.72
#2024-05-07|2195.71
#2024-05-08|2161.05
#2024-05-09|2193.18
#2024-05-10|2243.77
#2024-05-13|2242.77
#2024-05-14|2210.98
#2024-05-15|2227.06
#2024-05-16|2259.79
#2024-05-17|2285.07
#2024-05-20|2284.86
#2024-05-21|2269.38
#2024-05-22|2263.58
#2024-05-23|2255.69
#2024-05-24|2235.08
#2024-05-27|2275.43
#2024-05-28|2284.64
#2024-05-29|2264.28
#2024-05-30|2252.40
#2024-05-31|2270.61
#2024-06-03|2314.78
#2024-06-04|2287.05
#2024-06-05|2254.49
#2024-06-06|2272.40
#2024-06-07|2270.31
#2024-06-10|2287.02
#2024-06-11|2271.72
#2024-06-12|2262.46
#2024-06-13|2236.57
#2024-06-14|2226.15
#2024-06-17|2198.71
#2024-06-18|2217.07
#2024-06-19|2249.78
#2024-06-20|2251.74
#2024-06-21|2253.90
#2024-06-24|2247.63
#2024-06-25|2284.76
#2024-06-26|2272.16
#2024-06-27|2261.25
#2024-06-28|2290.92
#2024-07-01|2303.05
#2024-07-02|2333.00
#2024-07-03|2346.81
#2024-07-04|2357.96
#2024-07-05|2342.87
#2024-07-08|2318.46
#2024-07-09|2331.66
#2024-07-10|2382.41
#2024-07-11|2426.00
#2024-07-12|2407.59
#2024-07-15|2393.15
#2024-07-16|2379.54
#2024-07-17|2395.80
#2024-07-18|2393.29
#2024-07-19|2365.98
#2024-07-22|2344.08
#2024-07-23|2359.73
#2024-07-24|2338.14
#2024-07-25|2281.43
#2024-07-26|2280.68
#2024-07-29|2336.33
#2024-07-30|2331.91
#2024-07-31|2401.86
#2024-08-01|2359.93
#2024-08-02|2266.37
#2024-08-05|2087.89
#2024-08-06|2157.59
#2024-08-07|2190.30
#2024-08-08|2183.46
#2024-08-09|2215.02
#2024-08-12|2211.51
#2024-08-13|2273.97
#2024-08-14|2291.76
#2024-08-15|2280.40
#2024-08-16|2336.54
#2024-08-19|2343.99
#2024-08-20|2369.58
#2024-08-21|2344.96
#2024-08-22|2351.65
#2024-08-23|2379.74
#2024-08-26|2389.74
#2024-08-27|2396.06
#2024-08-28|2397.77
#2024-08-29|2407.74
#2024-08-30|2421.94
#2024-09-02|2432.06
#2024-09-03|2457.37
#2024-09-04|2410.13
#2024-09-05|2403.63
#2024-09-06|2418.97
#2024-09-09|2363.77
#2024-09-10|2355.17
#2024-09-11|2333.66
#2024-09-12|2370.72
#2024-09-13|2381.13
#2024-09-16|2385.11
#2024-09-17|2365.28
#2024-09-18|2370.38
#2024-09-19|2428.68
#2024-09-20|2444.80
#2024-09-23|2453.19
#2024-09-24|2503.00
#2024-09-25|2488.03
#2024-09-26|2563.36
#2024-09-27|2637.31
#2024-09-30|2638.96
#2024-10-01|2644.19
#2024-10-02|2673.82
#2024-10-03|2681.79
#2024-10-04|2719.96
#2024-10-07|2773.46
#2024-10-08|2604.06
#2024-10-09|2570.55
#2024-10-10|2620.30
#2024-10-11|2626.23
#2024-10-14|2617.61
#2024-10-15|2599.89
#2024-10-16|2592.18
#2024-10-17|2581.59
#2024-10-18|2617.60
#2024-10-21|2582.08
#2024-10-22|2558.77
#2024-10-23|2549.93
#2024-10-24|2546.09
#2024-10-25|2544.92
#2024-10-28|2539.05
#2024-10-29|2548.17
#2024-10-30|2529.92
#2024-10-31|2534.47
#2024-11-01|2519.75
#2024-11-04|2529.05
#2024-11-05|2565.42
#2024-11-06|2555.98
#2024-11-07|2640.69
#2024-11-08|2632.13
#2024-11-11|2591.49
#2024-11-12|2554.35
#2024-11-13|2533.10
#2024-11-14|2498.53
#2024-11-15|2509.39
#2024-11-18|2523.57
#2024-11-19|2556.97
#2024-11-20|2517.98
#2024-11-21|2510.22
#2024-11-22|2493.70
#2024-11-25|2518.66
#2024-11-26|2497.39
#2024-11-27|2522.52
#2024-11-28|2524.46
#2024-11-29|2544.57
#2024-12-02|2580.44
#2024-12-03|2628.62
#2024-12-04|2595.26
#2024-12-05|2589.58
#2024-12-06|2593.81
#2024-12-09|2599.98
#2024-12-10|2580.00
#2024-12-11|2564.46
#2024-12-12|2582.97
#2024-12-13|2539.78
#2024-12-16|2511.32
#2024-12-17|2489.93
#2024-12-18|2489.34
#2024-12-19|2458.89
#2024-12-20|2452.82
#2024-12-23|2482.63
#2024-12-24|2495.54
#2024-12-25|2493.21
#2024-12-26|2495.32
#2024-12-27|2507.04
#2024-12-30|2499.40
#2024-12-31|2487.91
#2025-01-01|2488.25
#2025-01-02|2468.38
#2025-01-03|2471.34
#2025-01-06|2472.27
#2025-01-07|2470.53
#2025-01-08|2434.53
#2025-01-09|2403.41
#2025-01-10|2365.20
#2025-01-13|2350.82
#2025-01-14|2377.36
#2025-01-15|2394.88
#2025-01-16|2426.23
#2025-01-17|2414.35
#2025-01-20|2440.34
#2025-01-21|2448.24
#2025-01-22|2426.19
#2025-01-23|2434.71
#2025-01-24|2455.07
#2025-01-27|2464.36
#2025-01-28|2457.34
#2025-01-29|2465.96
#2025-01-30|2478.00
#2025-01-31|2483.89
#2025-02-03|2440.99
#2025-02-04|2463.51
#2025-02-05|2472.79
#2025-02-06|2489.39
#2025-02-07|2491.12
#2025-02-10|2488.80
#2025-02-11|2470.31
#2025-02-12|2478.05
#2025-02-13|2494.38
#2025-02-14|2540.30
#2025-02-17|2556.80
#2025-02-18|2561.09
#2025-02-19|2550.23
#2025-02-20|2536.79
#2025-02-21|2577.16
#2025-02-24|2590.55
#2025-02-25|2573.39
#2025-02-26|2602.03
#2025-02-27|2621.76
#2025-02-28|2572.88
#2025-03-03|2599.48
#2025-03-04|2607.50
#2025-03-05|2624.52
#2025-03-06|2679.73
#2025-03-07|2651.28
#2025-03-10|2642.46
#2025-03-11|2615.22
#2025-03-12|2629.74
#2025-03-13|2632.28
#2025-03-14|2649.55
#2025-03-17|2688.86
#2025-03-18|2729.07
#2025-03-19|2740.56
#2025-03-20|2722.18
#2025-03-21|2686.68
#2025-03-24|2681.13
#2025-03-25|2667.48
#2025-03-26|2676.87
#2025-03-27|2703.22
#2025-03-28|2699.44
#2025-03-31|2623.48
#2025-04-01|2646.75
#2025-04-02|2663.42
#2025-04-03|2604.87
#2025-04-04|2559.04
#2025-04-07|2285.73
#2025-04-08|2380.23
#2025-04-09|2302.73
#2025-04-10|2441.11
#2025-04-11|2406.59
#2025-04-14|2454.19
#2025-04-15|2489.77
#2025-04-16|2483.43
#2025-04-17|2524.33
#2025-04-18|2534.06
#2025-04-21|2535.78
#2025-04-22|2539.36
#2025-04-23|2584.11
#2025-04-24|2600.48
#2025-04-25|2593.37
#2025-04-28|2610.65
#2025-04-29|2623.00
#2025-04-30|2682.30
#2025-05-01|2659.44
#2025-05-02|2687.18
#2025-05-05|2687.53
#2025-05-06|2692.36
#2025-05-07|2724.99
#2025-05-08|2693.12
#2025-05-09|2714.60
#2025-05-12|2740.87
#2025-05-13|2731.87
#2025-05-14|2799.15
#2025-05-15|2787.61
#2025-05-16|2795.58
#2025-05-19|2779.42
#2025-05-20|2786.23
#2025-05-21|2786.54
#2025-05-22|2777.11
#2025-05-23|2805.67
#2025-05-26|2813.26
#2025-05-27|2818.53
#2025-05-28|2813.32
#2025-05-29|2861.29
#2025-05-30|2858.88
#2025-06-02|2880.10
#2025-06-03|2895.38
#2025-06-04|2926.45
#2025-06-05|2928.79
#2025-06-06|2923.16
#2025-06-09|2959.20
#2025-06-10|2945.44
#2025-06-11|2951.76
#2025-06-12|2949.12
#2025-06-13|2924.31
#2025-06-16|2946.01
#2025-06-17|2928.51
#2025-06-18|2925.10
#2025-06-19|2883.37
#2025-06-20|2891.22
#2025-06-23|2884.54
#2025-06-24|2959.00
#2025-06-25|2969.03
#2025-06-26|2993.39
#2025-06-27|2990.68
#2025-06-30|2988.37
#2025-07-01|3001.31
#2025-07-02|2984.46
#2025-07-03|2978.41
#2025-07-04|2943.15
#2025-07-07|2919.51
#2025-07-08|2915.95
#2025-07-09|2911.59
#2025-07-10|2928.38
#2025-07-11|2952.19
#2025-07-14|2962.67
#2025-07-15|2960.80
#2025-07-16|2935.79
#2025-07-17|2940.84
#2025-07-18|2958.74
#2025-07-21|2969.36
#2025-07-22|2977.48
#2025-07-23|3043.41
#2025-07-24|3066.67
#2025-07-25|3033.82
#2025-07-28|3049.62
#2025-07-29|3042.72
#2025-07-30|3050.09
#2025-07-31|3028.12
#2025-08-01|3012.16
#2025-08-04|3012.70
#2025-08-05|3049.22
#2025-08-06|3064.96
#2025-08-07|3100.75
#2025-08-08|3074.30
#2025-08-11|3065.32
#2025-08-12|3105.15
#2025-08-13|3154.71
#2025-08-14|3177.34
#2025-08-15|3210.95
#2025-08-18|3206.75
#2025-08-19|3183.59
#2025-08-20|3191.43
#2025-08-21|3178.57
#2025-08-22|3207.51
#2025-08-25|3212.61
#2025-08-26|3168.48
#2025-08-27|3132.20
#2025-08-28|3162.62
#2025-08-29|3150.22
#2025-09-01|3157.26
#2025-09-02|3163.06
#2025-09-03|3121.95
#2025-09-04|3122.87
#2025-09-05|3149.60
#2025-09-08|3153.27
#2025-09-09|3184.03
#2025-09-10|3220.27
#2025-09-11|3198.46
#2025-09-12|3217.82
#2025-09-15|3209.26
#2025-09-16|3203.98
#2025-09-17|3176.90
#2025-09-18|3127.43
#2025-09-19|3111.76
#2025-09-22|3102.93
#2025-09-23|3089.71
#2025-09-24|3066.01
#2025-09-25|3039.56
#2025-09-26|3056.28
#2025-09-29|3094.67
#2025-09-30|3124.18
#2025-10-01|3107.62
#2025-10-02|3106.48
#2025-10-03|3092.87
#2025-10-06|3107.66
#2025-10-07|3093.50
#2025-10-08|3101.48
#2025-10-09|3113.75
#2025-10-10|3105.51
#2025-10-13|3068.57
#2025-10-14|3043.50
#2025-10-15|3109.03
#2025-10-16|3113.81
#2025-10-17|3026.55
#2025-10-20|3085.15
#2025-10-21|3092.33
#2025-10-22|3072.41
#2025-10-23|3079.60
#2025-10-24|3072.62
#2025-10-27|3104.24
#2025-10-28|3113.25
#2025-10-29|3093.16
#2025-10-30|3074.76
#2025-10-31|3067.38
#2025-11-03|3097.03
#2025-11-04|3090.41
#2025-11-05|3072.55
#2025-11-06|3137.52
#2025-11-07|3132.00
#2025-11-10|3156.90
#2025-11-11|3152.28
#2025-11-12|3203.23
#2025-11-13|3224.48
#2025-11-14|3194.04
#2025-11-17|3182.76
#2025-11-18|3097.90
#2025-11-19|3085.95
#2025-11-20|3086.27
#2025-11-21|3059.19
#2025-11-24|3084.14
#2025-11-25|3079.16
#2025-11-26|3124.18
#2025-11-27|3135.02
#2025-11-28|3110.88
#2025-12-01|3116.51
#2025-12-02|3127.55
#2025-12-03|3106.33
#2025-12-04|3134.43
#2025-12-05|3150.77
#2025-12-08|3160.05
#2025-12-09|3139.28
#2025-12-10|3139.69
#2025-12-11|3163.22
#2025-12-12|3213.11
#2025-12-15|3247.21
#2025-12-16|3202.82
#2025-12-17|3245.44
#2025-12-18|3251.96
#2025-12-19|3271.35
#2025-12-22|3275.78
#2025-12-23|3304.95
#2025-12-24|3297.20
#2025-12-25|3295.14
#2025-12-26|3283.69
#2025-12-29|3289.84
#2025-12-30|3276.24
#2025-12-31|3251.65
#2026-01-01|3251.56
#2026-01-02|3290.98
#2026-01-05|3343.72
#2026-01-06|3411.48
#2026-01-07|3397.51
#2026-01-08|3361.13
#2026-01-09|3357.55
#2026-01-12|3341.35
#2026-01-13|3366.98
#2026-01-14|3370.56
#2026-01-15|3373.92
#2026-01-16|3370.73
#2026-01-19|3364.61
#2026-01-20|3374.40
#2026-01-21|3325.32
#2026-01-22|3306.43
#2026-01-23|3317.99
#2026-01-26|3335.52
#2026-01-27|3382.93
#2026-01-28|3404.58
#2026-01-29|3458.91
#2026-01-30|3439.86
#2026-02-02|3377.43
#2026-02-03|3449.03
#2026-02-04|3474.85
#2026-02-05|3458.61
#2026-02-06|3421.52
#2026-02-09|3514.50
#2026-02-10|3539.56
#2026-02-11|3542.36
#2026-02-12|3541.21
#2026-02-13|3485.89
#2026-02-16|3497.12
#2026-02-17|3496.82
#2026-02-18|3528.08
#2026-02-19|3521.90
#2026-02-20|3545.92
#2026-02-23|3598.62
#2026-02-24|3515.63
#2026-02-25|3529.19
#2026-02-26|3542.44
#2026-02-27|3556.32
#2026-03-02|3468.75
#2026-03-03|3416.43
#2026-03-04|3284.26
#2026-03-05|3366.73
#2026-03-06|3368.93
#2026-03-09|3258.17
#2026-03-10|3343.58
#2026-03-11|3344.92
#2026-03-12|3279.26
#2026-03-13|3241.28
#2026-03-16|3257.60
#2026-03-17|3288.21
#2026-03-18|3340.09
#2026-03-19|3274.47
#2026-03-20|3282.86
#2026-03-23|3146.84
#2026-03-24|3293.08
#2026-03-25|3425.16
#2026-03-26|3360.47
#2026-03-27|3343.09
#2026-03-30|3292.96
#2026-03-31|3296.77
#2026-04-01|3402.44
#2026-04-02|3342.50