Table Data - Nasdaq Global Insurance Net Total Return Index
| Title | Nasdaq Global Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG3030N |
| 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 10:51 PM CDT |
| Notes | For more information about this series, see: NQG3030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 897.08 |
| 2001-04-02 | 899.66 |
| 2001-04-03 | 873.41 |
| 2001-04-04 | 878.87 |
| 2001-04-05 | 895.92 |
| 2001-04-06 | 885.51 |
| 2001-04-09 | 891.61 |
| 2001-04-10 | 888.99 |
| 2001-04-11 | 884.29 |
| 2001-04-12 | 890.72 |
| 2001-04-13 | . |
| 2001-04-16 | 888.00 |
| 2001-04-17 | 892.79 |
| 2001-04-18 | 901.51 |
| 2001-04-19 | 913.46 |
| 2001-04-20 | 903.90 |
| 2001-04-23 | 895.13 |
| 2001-04-24 | 891.19 |
| 2001-04-25 | 898.07 |
| 2001-04-26 | 907.85 |
| 2001-04-27 | 916.36 |
| 2001-04-30 | 920.37 |
| 2001-05-01 | 925.96 |
| 2001-05-02 | 923.75 |
| 2001-05-03 | 916.15 |
| 2001-05-04 | 921.98 |
| 2001-05-07 | 921.19 |
| 2001-05-08 | 920.54 |
| 2001-05-09 | 915.84 |
| 2001-05-10 | 923.29 |
| 2001-05-11 | 917.44 |
| 2001-05-14 | 911.54 |
| 2001-05-15 | 918.33 |
| 2001-05-16 | 928.90 |
| 2001-05-17 | 926.24 |
| 2001-05-18 | 927.31 |
| 2001-05-21 | 933.49 |
| 2001-05-22 | 927.53 |
| 2001-05-23 | 920.57 |
| 2001-05-24 | 925.57 |
| 2001-05-25 | 920.88 |
| 2001-05-28 | . |
| 2001-05-29 | 923.03 |
| 2001-05-30 | 917.21 |
| 2001-05-31 | 917.57 |
| 2001-06-01 | 912.78 |
| 2001-06-04 | 919.45 |
| 2001-06-05 | 931.06 |
| 2001-06-06 | 926.93 |
| 2001-06-07 | 918.47 |
| 2001-06-08 | 926.16 |
| 2001-06-11 | 921.48 |
| 2001-06-12 | 922.67 |
| 2001-06-13 | 926.01 |
| 2001-06-14 | 922.18 |
| 2001-06-15 | 919.10 |
| 2001-06-18 | 921.44 |
| 2001-06-19 | 922.98 |
| 2001-06-20 | 922.47 |
| 2001-06-21 | 933.32 |
| 2001-06-22 | 935.03 |
| 2001-06-25 | 932.77 |
| 2001-06-26 | 930.93 |
| 2001-06-27 | 932.63 |
| 2001-06-28 | 937.66 |
| 2001-06-29 | 941.76 |
| 2001-07-02 | 952.45 |
| 2001-07-03 | 947.88 |
| 2001-07-04 | . |
| 2001-07-05 | 939.44 |
| 2001-07-06 | 930.52 |
| 2001-07-09 | 936.56 |
| 2001-07-10 | 930.38 |
| 2001-07-11 | 924.56 |
| 2001-07-12 | 924.12 |
| 2001-07-13 | 924.93 |
| 2001-07-16 | 925.82 |
| 2001-07-17 | 922.69 |
| 2001-07-18 | 924.30 |
| 2001-07-19 | 919.00 |
| 2001-07-20 | 909.51 |
| 2001-07-23 | 906.96 |
| 2001-07-24 | 905.96 |
| 2001-07-25 | 903.35 |
| 2001-07-26 | 906.57 |
| 2001-07-27 | 909.84 |
| 2001-07-30 | 915.42 |
| 2001-07-31 | 927.22 |
| 2001-08-01 | 930.87 |
| 2001-08-02 | 924.91 |
| 2001-08-03 | 923.04 |
| 2001-08-06 | 921.26 |
| 2001-08-07 | 926.34 |
| 2001-08-08 | 922.13 |
| 2001-08-09 | 923.64 |
| 2001-08-10 | 925.15 |
| 2001-08-13 | 929.38 |
| 2001-08-14 | 932.97 |
| 2001-08-15 | 938.47 |
| 2001-08-16 | 935.96 |
| 2001-08-17 | 923.99 |
| 2001-08-20 | 924.04 |
| 2001-08-21 | 922.72 |
| 2001-08-22 | 921.94 |
| 2001-08-23 | 918.64 |
| 2001-08-24 | 925.38 |
| 2001-08-27 | 921.53 |
| 2001-08-28 | 915.25 |
| 2001-08-29 | 917.74 |
| 2001-08-30 | 909.35 |
| 2001-08-31 | 903.81 |
| 2001-09-03 | . |
| 2001-09-04 | 886.56 |
| 2001-09-05 | 871.92 |
| 2001-09-06 | 854.17 |
| 2001-09-07 | 835.67 |
| 2001-09-10 | 836.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 778.93 |
| 2001-09-18 | 774.00 |
| 2001-09-19 | 760.64 |
| 2001-09-20 | 727.38 |
| 2001-09-21 | 705.10 |
| 2001-09-24 | 747.18 |
| 2001-09-25 | 772.75 |
| 2001-09-26 | 787.30 |
| 2001-09-27 | 804.97 |
| 2001-09-28 | 827.74 |
| 2001-10-01 | 815.92 |
| 2001-10-02 | 826.74 |
| 2001-10-03 | 847.52 |
| 2001-10-04 | 852.57 |
| 2001-10-05 | 849.23 |
| 2001-10-08 | 837.08 |
| 2001-10-09 | 841.01 |
| 2001-10-10 | 857.43 |
| 2001-10-11 | 871.23 |
| 2001-10-12 | 862.34 |
| 2001-10-15 | 850.92 |
| 2001-10-16 | 860.38 |
| 2001-10-17 | 860.34 |
| 2001-10-18 | 847.41 |
| 2001-10-19 | 834.29 |
| 2001-10-22 | 852.93 |
| 2001-10-23 | 855.27 |
| 2001-10-24 | 862.35 |
| 2001-10-25 | 857.29 |
| 2001-10-26 | 868.06 |
| 2001-10-29 | 854.53 |
| 2001-10-30 | 841.60 |
| 2001-10-31 | 829.54 |
| 2001-11-01 | 846.75 |
| 2001-11-02 | 854.89 |
| 2001-11-05 | 867.61 |
| 2001-11-06 | 870.73 |
| 2001-11-07 | 871.36 |
| 2001-11-08 | 877.10 |
| 2001-11-09 | 861.63 |
| 2001-11-12 | 848.51 |
| 2001-11-13 | 859.62 |
| 2001-11-14 | 853.25 |
| 2001-11-15 | 849.84 |
| 2001-11-16 | 850.55 |
| 2001-11-19 | 861.27 |
| 2001-11-20 | 855.79 |
| 2001-11-21 | 849.91 |
| 2001-11-22 | . |
| 2001-11-23 | 856.95 |
| 2001-11-26 | 856.24 |
| 2001-11-27 | 854.87 |
| 2001-11-28 | 851.41 |
| 2001-11-29 | 861.66 |
| 2001-11-30 | 863.50 |
| 2001-12-03 | 854.28 |
| 2001-12-04 | 856.87 |
| 2001-12-05 | 868.50 |
| 2001-12-06 | 872.26 |
| 2001-12-07 | 870.26 |
| 2001-12-10 | 853.38 |
| 2001-12-11 | 851.97 |
| 2001-12-12 | 849.47 |
| 2001-12-13 | 839.05 |
| 2001-12-14 | 840.92 |
| 2001-12-17 | 855.29 |
| 2001-12-18 | 850.19 |
| 2001-12-19 | 849.41 |
| 2001-12-20 | 847.54 |
| 2001-12-21 | 844.46 |
| 2001-12-24 | 839.04 |
| 2001-12-25 | . |
| 2001-12-26 | 841.23 |
| 2001-12-27 | 854.82 |
| 2001-12-28 | 859.69 |
| 2001-12-31 | 862.95 |
| 2002-01-01 | . |
| 2002-01-02 | 861.40 |
| 2002-01-03 | 864.13 |
| 2002-01-04 | 858.13 |
| 2002-01-07 | 850.28 |
| 2002-01-08 | 844.10 |
| 2002-01-09 | 847.80 |
| 2002-01-10 | 848.15 |
| 2002-01-11 | 849.45 |
| 2002-01-14 | 836.40 |
| 2002-01-15 | 841.49 |
| 2002-01-16 | 836.74 |
| 2002-01-17 | 844.59 |
| 2002-01-18 | 842.88 |
| 2002-01-21 | . |
| 2002-01-22 | 840.68 |
| 2002-01-23 | 838.49 |
| 2002-01-24 | 842.92 |
| 2002-01-25 | 839.87 |
| 2002-01-28 | 834.68 |
| 2002-01-29 | 819.65 |
| 2002-01-30 | 811.81 |
| 2002-01-31 | 821.94 |
| 2002-02-01 | 814.15 |
| 2002-02-04 | 801.09 |
| 2002-02-05 | 794.72 |
| 2002-02-06 | 787.33 |
| 2002-02-07 | 801.08 |
| 2002-02-08 | 815.72 |
| 2002-02-11 | 824.12 |
| 2002-02-12 | 820.10 |
| 2002-02-13 | 835.78 |
| 2002-02-14 | 843.45 |
| 2002-02-15 | 830.29 |
| 2002-02-18 | . |
| 2002-02-19 | 811.39 |
| 2002-02-20 | 813.12 |
| 2002-02-21 | 805.30 |
| 2002-02-22 | 799.52 |
| 2002-02-25 | 808.72 |
| 2002-02-26 | 812.53 |
| 2002-02-27 | 814.38 |
| 2002-02-28 | 821.19 |
| 2002-03-01 | 826.17 |
| 2002-03-04 | 845.02 |
| 2002-03-05 | 846.55 |
| 2002-03-06 | 850.95 |
| 2002-03-07 | 846.70 |
| 2002-03-08 | 849.27 |
| 2002-03-11 | 843.86 |
| 2002-03-12 | 840.78 |
| 2002-03-13 | 837.15 |
| 2002-03-14 | 846.94 |
| 2002-03-15 | 862.28 |
| 2002-03-18 | 862.56 |
| 2002-03-19 | 865.97 |
| 2002-03-20 | 854.94 |
| 2002-03-21 | 853.04 |
| 2002-03-22 | 847.60 |
| 2002-03-25 | 836.78 |
| 2002-03-26 | 843.46 |
| 2002-03-27 | 845.64 |
| 2002-03-28 | 850.97 |
| 2002-03-29 | . |
| 2002-04-01 | 850.16 |
| 2002-04-02 | 855.13 |
| 2002-04-03 | 853.12 |
| 2002-04-04 | 857.27 |
| 2002-04-05 | 862.45 |
| 2002-04-08 | 855.64 |
| 2002-04-09 | 865.85 |
| 2002-04-10 | 875.52 |
| 2002-04-11 | 865.75 |
| 2002-04-12 | 871.92 |
| 2002-04-15 | 865.42 |
| 2002-04-16 | 874.06 |
| 2002-04-17 | 882.07 |
| 2002-04-18 | 875.20 |
| 2002-04-19 | 875.62 |
| 2002-04-22 | 871.50 |
| 2002-04-23 | 864.66 |
| 2002-04-24 | 863.84 |
| 2002-04-25 | 853.90 |
| 2002-04-26 | 849.70 |
| 2002-04-29 | 846.83 |
| 2002-04-30 | 857.62 |
| 2002-05-01 | 861.54 |
| 2002-05-02 | 857.11 |
| 2002-05-03 | 857.22 |
| 2002-05-06 | 854.11 |
| 2002-05-07 | 842.52 |
| 2002-05-08 | 853.99 |
| 2002-05-09 | 849.79 |
| 2002-05-10 | 843.52 |
| 2002-05-13 | 851.31 |
| 2002-05-14 | 852.01 |
| 2002-05-15 | 850.10 |
| 2002-05-16 | 854.85 |
| 2002-05-17 | 860.73 |
| 2002-05-20 | 849.11 |
| 2002-05-21 | 842.91 |
| 2002-05-22 | 840.51 |
| 2002-05-23 | 841.93 |
| 2002-05-24 | 846.09 |
| 2002-05-27 | . |
| 2002-05-28 | 845.13 |
| 2002-05-29 | 844.03 |
| 2002-05-30 | 837.42 |
| 2002-05-31 | 838.14 |
| 2002-06-03 | 826.61 |
| 2002-06-04 | 816.94 |
| 2002-06-05 | 817.79 |
| 2002-06-06 | 814.82 |
| 2002-06-07 | 812.14 |
| 2002-06-10 | 810.12 |
| 2002-06-11 | 801.57 |
| 2002-06-12 | 795.74 |
| 2002-06-13 | 782.77 |
| 2002-06-14 | 776.97 |
| 2002-06-17 | 804.07 |
| 2002-06-18 | 801.34 |
| 2002-06-19 | 794.87 |
| 2002-06-20 | 785.27 |
| 2002-06-21 | 785.78 |
| 2002-06-24 | 775.95 |
| 2002-06-25 | 777.81 |
| 2002-06-26 | 769.58 |
| 2002-06-27 | 778.46 |
| 2002-06-28 | 800.89 |
| 2002-07-01 | 792.64 |
| 2002-07-02 | 765.81 |
| 2002-07-03 | 753.65 |
| 2002-07-04 | . |
| 2002-07-05 | 786.39 |
| 2002-07-08 | 788.95 |
| 2002-07-09 | 777.84 |
| 2002-07-10 | 745.78 |
| 2002-07-11 | 730.89 |
| 2002-07-12 | 729.91 |
| 2002-07-15 | 713.80 |
| 2002-07-16 | 707.96 |
| 2002-07-17 | 713.72 |
| 2002-07-18 | 699.88 |
| 2002-07-19 | 684.26 |
| 2002-07-22 | 649.32 |
| 2002-07-23 | 614.22 |
| 2002-07-24 | 626.69 |
| 2002-07-25 | 639.84 |
| 2002-07-26 | 656.11 |
| 2002-07-29 | 704.46 |
| 2002-07-30 | 704.79 |
| 2002-07-31 | 704.28 |
| 2002-08-01 | 689.33 |
| 2002-08-02 | 675.24 |
| 2002-08-05 | 646.89 |
| 2002-08-06 | 664.67 |
| 2002-08-07 | 667.16 |
| 2002-08-08 | 693.03 |
| 2002-08-09 | 707.40 |
| 2002-08-12 | 698.48 |
| 2002-08-13 | 691.54 |
| 2002-08-14 | 697.74 |
| 2002-08-15 | 711.56 |
| 2002-08-16 | 712.39 |
| 2002-08-19 | 730.76 |
| 2002-08-20 | 721.83 |
| 2002-08-21 | 728.46 |
| 2002-08-22 | 739.64 |
| 2002-08-23 | 726.34 |
| 2002-08-26 | 725.19 |
| 2002-08-27 | 728.28 |
| 2002-08-28 | 705.66 |
| 2002-08-29 | 696.66 |
| 2002-08-30 | 698.24 |
| 2002-09-02 | . |
| 2002-09-03 | 669.95 |
| 2002-09-04 | 671.48 |
| 2002-09-05 | 662.65 |
| 2002-09-06 | 675.96 |
| 2002-09-09 | 677.01 |
| 2002-09-10 | 679.80 |
| 2002-09-11 | 681.91 |
| 2002-09-12 | 663.34 |
| 2002-09-13 | 653.38 |
| 2002-09-16 | 646.40 |
| 2002-09-17 | 633.98 |
| 2002-09-18 | 623.11 |
| 2002-09-19 | 612.31 |
| 2002-09-20 | 607.53 |
| 2002-09-23 | 590.99 |
| 2002-09-24 | 584.97 |
| 2002-09-25 | 594.89 |
| 2002-09-26 | 617.17 |
| 2002-09-27 | 602.73 |
| 2002-09-30 | 593.20 |
| 2002-10-01 | 611.51 |
| 2002-10-02 | 605.55 |
| 2002-10-03 | 595.50 |
| 2002-10-04 | 575.40 |
| 2002-10-07 | 571.54 |
| 2002-10-08 | 579.08 |
| 2002-10-09 | 562.67 |
| 2002-10-10 | 588.35 |
| 2002-10-11 | 624.73 |
| 2002-10-14 | 619.49 |
| 2002-10-15 | 664.90 |
| 2002-10-16 | 652.98 |
| 2002-10-17 | 673.29 |
| 2002-10-18 | 670.89 |
| 2002-10-21 | 677.33 |
| 2002-10-22 | 670.59 |
| 2002-10-23 | 655.92 |
| 2002-10-24 | 661.73 |
| 2002-10-25 | 664.93 |
| 2002-10-28 | 669.38 |
| 2002-10-29 | 653.28 |
| 2002-10-30 | 656.37 |
| 2002-10-31 | 659.10 |
| 2002-11-01 | 655.80 |
| 2002-11-04 | 673.54 |
| 2002-11-05 | 683.19 |
| 2002-11-06 | 685.16 |
| 2002-11-07 | 666.01 |
| 2002-11-08 | 665.00 |
| 2002-11-11 | 654.05 |
| 2002-11-12 | 653.94 |
| 2002-11-13 | 648.43 |
| 2002-11-14 | 666.59 |
| 2002-11-15 | 676.49 |
| 2002-11-18 | 676.44 |
| 2002-11-19 | 676.42 |
| 2002-11-20 | 678.46 |
| 2002-11-21 | 690.60 |
| 2002-11-22 | 695.87 |
| 2002-11-25 | 691.15 |
| 2002-11-26 | 672.27 |
| 2002-11-27 | 688.56 |
| 2002-11-28 | . |
| 2002-11-29 | 696.08 |
| 2002-12-02 | 695.94 |
| 2002-12-03 | 682.75 |
| 2002-12-04 | 679.42 |
| 2002-12-05 | 668.76 |
| 2002-12-06 | 668.33 |
| 2002-12-09 | 652.87 |
| 2002-12-10 | 664.44 |
| 2002-12-11 | 672.93 |
| 2002-12-12 | 665.13 |
| 2002-12-13 | 656.32 |
| 2002-12-16 | 672.38 |
| 2002-12-17 | 667.42 |
| 2002-12-18 | 655.96 |
| 2002-12-19 | 644.01 |
| 2002-12-20 | 650.69 |
| 2002-12-23 | 653.18 |
| 2002-12-24 | 653.82 |
| 2002-12-25 | . |
| 2002-12-26 | 654.01 |
| 2002-12-27 | 637.53 |
| 2002-12-30 | 643.78 |
| 2002-12-31 | 645.34 |
| 2003-01-01 | . |
| 2003-01-02 | 663.65 |
| 2003-01-03 | 669.01 |
| 2003-01-06 | 677.65 |
| 2003-01-07 | 668.18 |
| 2003-01-08 | 658.34 |
| 2003-01-09 | 673.32 |
| 2003-01-10 | 675.33 |
| 2003-01-13 | 678.41 |
| 2003-01-14 | 683.45 |
| 2003-01-15 | 675.18 |
| 2003-01-16 | 670.41 |
| 2003-01-17 | 660.59 |
| 2003-01-20 | . |
| 2003-01-21 | 646.60 |
| 2003-01-22 | 636.71 |
| 2003-01-23 | 641.95 |
| 2003-01-24 | 624.85 |
| 2003-01-27 | 608.36 |
| 2003-01-28 | 610.68 |
| 2003-01-29 | 611.38 |
| 2003-01-30 | 607.09 |
| 2003-01-31 | 611.51 |
| 2003-02-03 | 622.34 |
| 2003-02-04 | 600.56 |
| 2003-02-05 | 603.81 |
| 2003-02-06 | 585.90 |
| 2003-02-07 | 577.25 |
| 2003-02-10 | 572.01 |
| 2003-02-11 | 577.68 |
| 2003-02-12 | 568.34 |
| 2003-02-13 | 572.73 |
| 2003-02-14 | 586.02 |
| 2003-02-17 | . |
| 2003-02-18 | 600.68 |
| 2003-02-19 | 592.81 |
| 2003-02-20 | 587.04 |
| 2003-02-21 | 593.12 |
| 2003-02-24 | 583.75 |
| 2003-02-25 | 572.90 |
| 2003-02-26 | 563.23 |
| 2003-02-27 | 573.57 |
| 2003-02-28 | 576.29 |
| 2003-03-03 | 576.88 |
| 2003-03-04 | 566.96 |
| 2003-03-05 | 569.05 |
| 2003-03-06 | 557.68 |
| 2003-03-07 | 554.96 |
| 2003-03-10 | 536.20 |
| 2003-03-11 | 532.66 |
| 2003-03-12 | 521.62 |
| 2003-03-13 | 546.44 |
| 2003-03-14 | 563.26 |
| 2003-03-17 | 584.00 |
| 2003-03-18 | 579.07 |
| 2003-03-19 | 585.37 |
| 2003-03-20 | 581.78 |
| 2003-03-21 | 599.43 |
| 2003-03-24 | 577.67 |
| 2003-03-25 | 582.37 |
| 2003-03-26 | 577.73 |
| 2003-03-27 | 572.58 |
| 2003-03-28 | 569.47 |
| 2003-03-31 | 556.34 |
| 2003-04-01 | 566.63 |
| 2003-04-02 | 587.60 |
| 2003-04-03 | 587.10 |
| 2003-04-04 | 593.05 |
| 2003-04-07 | 606.09 |
| 2003-04-08 | 604.00 |
| 2003-04-09 | 599.98 |
| 2003-04-10 | 600.55 |
| 2003-04-11 | 602.17 |
| 2003-04-14 | 614.15 |
| 2003-04-15 | 627.20 |
| 2003-04-16 | 624.23 |
| 2003-04-17 | 631.08 |
| 2003-04-18 | . |
| 2003-04-21 | 631.77 |
| 2003-04-22 | 650.66 |
| 2003-04-23 | 660.81 |
| 2003-04-24 | 642.09 |
| 2003-04-25 | 633.14 |
| 2003-04-28 | 648.74 |
| 2003-04-29 | 647.82 |
| 2003-04-30 | 656.03 |
| 2003-05-01 | 657.91 |
| 2003-05-02 | 660.50 |
| 2003-05-05 | 666.32 |
| 2003-05-06 | 675.15 |
| 2003-05-07 | 670.53 |
| 2003-05-08 | 657.18 |
| 2003-05-09 | 662.09 |
| 2003-05-12 | 670.06 |
| 2003-05-13 | 666.98 |
| 2003-05-14 | 669.22 |
| 2003-05-15 | 672.66 |
| 2003-05-16 | 679.07 |
| 2003-05-19 | 660.98 |
| 2003-05-20 | 657.30 |
| 2003-05-21 | 651.87 |
| 2003-05-22 | 660.26 |
| 2003-05-23 | 656.91 |
| 2003-05-26 | . |
| 2003-05-27 | 665.64 |
| 2003-05-28 | 670.14 |
| 2003-05-29 | 672.09 |
| 2003-05-30 | 682.76 |
| 2003-06-02 | 692.61 |
| 2003-06-03 | 685.99 |
| 2003-06-04 | 692.39 |
| 2003-06-05 | 694.24 |
| 2003-06-06 | 695.91 |
| 2003-06-09 | 686.11 |
| 2003-06-10 | 690.41 |
| 2003-06-11 | 703.07 |
| 2003-06-12 | 708.41 |
| 2003-06-13 | 703.81 |
| 2003-06-16 | 719.67 |
| 2003-06-17 | 722.18 |
| 2003-06-18 | 720.19 |
| 2003-06-19 | 702.98 |
| 2003-06-20 | 702.69 |
| 2003-06-23 | 690.79 |
| 2003-06-24 | 693.94 |
| 2003-06-25 | 690.01 |
| 2003-06-26 | 688.04 |
| 2003-06-27 | 685.43 |
| 2003-06-30 | 678.92 |
| 2003-07-01 | 679.11 |
| 2003-07-02 | 692.30 |
| 2003-07-03 | 691.45 |
| 2003-07-04 | . |
| 2003-07-07 | 702.10 |
| 2003-07-08 | 703.32 |
| 2003-07-09 | 700.50 |
| 2003-07-10 | 689.26 |
| 2003-07-11 | 698.56 |
| 2003-07-14 | 711.93 |
| 2003-07-15 | 712.78 |
| 2003-07-16 | 712.49 |
| 2003-07-17 | 704.23 |
| 2003-07-18 | 709.80 |
| 2003-07-21 | 705.24 |
| 2003-07-22 | 705.85 |
| 2003-07-23 | 703.88 |
| 2003-07-24 | 715.36 |
| 2003-07-25 | 725.25 |
| 2003-07-28 | 730.66 |
| 2003-07-29 | 726.48 |
| 2003-07-30 | 725.98 |
| 2003-07-31 | 732.22 |
| 2003-08-01 | 723.55 |
| 2003-08-04 | 718.93 |
| 2003-08-05 | 719.27 |
| 2003-08-06 | 714.82 |
| 2003-08-07 | 713.41 |
| 2003-08-08 | 715.43 |
| 2003-08-11 | 719.06 |
| 2003-08-12 | 726.31 |
| 2003-08-13 | 723.29 |
| 2003-08-14 | 730.27 |
| 2003-08-15 | 730.58 |
| 2003-08-18 | 734.88 |
| 2003-08-19 | 737.59 |
| 2003-08-20 | 734.13 |
| 2003-08-21 | 730.81 |
| 2003-08-22 | 724.08 |
| 2003-08-25 | 721.32 |
| 2003-08-26 | 719.96 |
| 2003-08-27 | 718.23 |
| 2003-08-28 | 717.99 |
| 2003-08-29 | 719.75 |
| 2003-09-01 | . |
| 2003-09-02 | 728.50 |
| 2003-09-03 | 738.25 |
| 2003-09-04 | 738.65 |
| 2003-09-05 | 736.49 |
| 2003-09-08 | 744.28 |
| 2003-09-09 | 742.22 |
| 2003-09-10 | 737.35 |
| 2003-09-11 | 735.37 |
| 2003-09-12 | 733.45 |
| 2003-09-15 | 728.76 |
| 2003-09-16 | 736.42 |
| 2003-09-17 | 738.20 |
| 2003-09-18 | 747.90 |
| 2003-09-19 | 746.54 |
| 2003-09-22 | 739.09 |
| 2003-09-23 | 738.58 |
| 2003-09-24 | 728.35 |
| 2003-09-25 | 722.70 |
| 2003-09-26 | 715.44 |
| 2003-09-29 | 719.65 |
| 2003-09-30 | 714.84 |
| 2003-10-01 | 730.16 |
| 2003-10-02 | 734.69 |
| 2003-10-03 | 744.28 |
| 2003-10-06 | 743.90 |
| 2003-10-07 | 743.95 |
| 2003-10-08 | 743.83 |
| 2003-10-09 | 748.77 |
| 2003-10-10 | 746.67 |
| 2003-10-13 | 755.99 |
| 2003-10-14 | 761.52 |
| 2003-10-15 | 763.28 |
| 2003-10-16 | 766.49 |
| 2003-10-17 | 757.94 |
| 2003-10-20 | 760.19 |
| 2003-10-21 | 761.75 |
| 2003-10-22 | 751.67 |
| 2003-10-23 | 748.70 |
| 2003-10-24 | 747.57 |
| 2003-10-27 | 751.01 |
| 2003-10-28 | 756.42 |
| 2003-10-29 | 763.08 |
| 2003-10-30 | 765.70 |
| 2003-10-31 | 765.60 |
| 2003-11-03 | 775.99 |
| 2003-11-04 | 774.86 |
| 2003-11-05 | 767.14 |
| 2003-11-06 | 765.50 |
| 2003-11-07 | 766.12 |
| 2003-11-10 | 768.19 |
| 2003-11-11 | 766.39 |
| 2003-11-12 | 772.65 |
| 2003-11-13 | 774.82 |
| 2003-11-14 | 774.82 |
| 2003-11-17 | 765.83 |
| 2003-11-18 | 762.65 |
| 2003-11-19 | 761.25 |
| 2003-11-20 | 755.29 |
| 2003-11-21 | 757.04 |
| 2003-11-24 | 764.53 |
| 2003-11-25 | 765.20 |
| 2003-11-26 | 773.36 |
| 2003-11-27 | . |
| 2003-11-28 | 772.85 |
| 2003-12-01 | 784.16 |
| 2003-12-02 | 784.57 |
| 2003-12-03 | 787.21 |
| 2003-12-04 | 788.07 |
| 2003-12-05 | 786.53 |
| 2003-12-08 | 787.79 |
| 2003-12-09 | 787.15 |
| 2003-12-10 | 783.24 |
| 2003-12-11 | 787.89 |
| 2003-12-12 | 794.77 |
| 2003-12-15 | 795.41 |
| 2003-12-16 | 798.54 |
| 2003-12-17 | 796.76 |
| 2003-12-18 | 804.27 |
| 2003-12-19 | 807.34 |
| 2003-12-22 | 806.82 |
| 2003-12-23 | 809.25 |
| 2003-12-24 | 811.65 |
| 2003-12-25 | . |
| 2003-12-26 | 812.17 |
| 2003-12-29 | 822.40 |
| 2003-12-30 | 827.59 |
| 2003-12-31 | 830.67 |
| 2004-01-01 | . |
| 2004-01-02 | 835.38 |
| 2004-01-05 | 843.45 |
| 2004-01-06 | 843.92 |
| 2004-01-07 | 843.02 |
| 2004-01-08 | 845.53 |
| 2004-01-09 | 849.41 |
| 2004-01-12 | 850.54 |
| 2004-01-13 | 850.43 |
| 2004-01-14 | 858.14 |
| 2004-01-15 | 861.57 |
| 2004-01-16 | 864.04 |
| 2004-01-19 | . |
| 2004-01-20 | 867.81 |
| 2004-01-21 | 876.14 |
| 2004-01-22 | 879.78 |
| 2004-01-23 | 879.59 |
| 2004-01-26 | 876.76 |
| 2004-01-27 | 876.04 |
| 2004-01-28 | 873.16 |
| 2004-01-29 | 862.20 |
| 2004-01-30 | 864.70 |
| 2004-02-02 | 872.39 |
| 2004-02-03 | 873.82 |
| 2004-02-04 | 866.77 |
| 2004-02-05 | 872.31 |
| 2004-02-06 | 883.97 |
| 2004-02-09 | 888.92 |
| 2004-02-10 | 893.91 |
| 2004-02-11 | 898.18 |
| 2004-02-12 | 902.39 |
| 2004-02-13 | 897.42 |
| 2004-02-16 | . |
| 2004-02-17 | 908.51 |
| 2004-02-18 | 906.95 |
| 2004-02-19 | 905.09 |
| 2004-02-20 | 898.95 |
| 2004-02-23 | 899.25 |
| 2004-02-24 | 895.18 |
| 2004-02-25 | 894.20 |
| 2004-02-26 | 891.10 |
| 2004-02-27 | 891.92 |
| 2004-03-01 | 896.35 |
| 2004-03-02 | 894.36 |
| 2004-03-03 | 890.73 |
| 2004-03-04 | 896.41 |
| 2004-03-05 | 902.79 |
| 2004-03-08 | 900.47 |
| 2004-03-09 | 895.30 |
| 2004-03-10 | 878.73 |
| 2004-03-11 | 859.63 |
| 2004-03-12 | 863.84 |
| 2004-03-15 | 847.42 |
| 2004-03-16 | 856.65 |
| 2004-03-17 | 866.71 |
| 2004-03-18 | 867.00 |
| 2004-03-19 | 860.99 |
| 2004-03-22 | 850.83 |
| 2004-03-23 | 848.60 |
| 2004-03-24 | 840.65 |
| 2004-03-25 | 854.93 |
| 2004-03-26 | 854.80 |
| 2004-03-29 | 865.69 |
| 2004-03-30 | 866.62 |
| 2004-03-31 | 866.95 |
| 2004-04-01 | 882.63 |
| 2004-04-02 | 891.98 |
| 2004-04-05 | 899.04 |
| 2004-04-06 | 896.10 |
| 2004-04-07 | 895.42 |
| 2004-04-08 | 896.37 |
| 2004-04-09 | . |
| 2004-04-12 | 899.45 |
| 2004-04-13 | 888.88 |
| 2004-04-14 | 880.32 |
| 2004-04-15 | 875.99 |
| 2004-04-16 | 884.26 |
| 2004-04-19 | 882.07 |
| 2004-04-20 | 874.10 |
| 2004-04-21 | 869.58 |
| 2004-04-22 | 876.84 |
| 2004-04-23 | 876.90 |
| 2004-04-26 | 874.05 |
| 2004-04-27 | 874.46 |
| 2004-04-28 | 864.09 |
| 2004-04-29 | 860.70 |
| 2004-04-30 | 857.31 |
| 2004-05-03 | 858.61 |
| 2004-05-04 | 860.86 |
| 2004-05-05 | 864.77 |
| 2004-05-06 | 853.36 |
| 2004-05-07 | 838.79 |
| 2004-05-10 | 817.92 |
| 2004-05-11 | 824.90 |
| 2004-05-12 | 822.69 |
| 2004-05-13 | 823.90 |
| 2004-05-14 | 821.12 |
| 2004-05-17 | 811.92 |
| 2004-05-18 | 818.36 |
| 2004-05-19 | 828.35 |
| 2004-05-20 | 827.29 |
| 2004-05-21 | 830.81 |
| 2004-05-24 | 830.44 |
| 2004-05-25 | 838.06 |
| 2004-05-26 | 842.87 |
| 2004-05-27 | 854.60 |
| 2004-05-28 | 855.00 |
| 2004-05-31 | . |
| 2004-06-01 | 852.87 |
| 2004-06-02 | 859.38 |
| 2004-06-03 | 855.17 |
| 2004-06-04 | 862.63 |
| 2004-06-07 | 875.62 |
| 2004-06-08 | 874.77 |
| 2004-06-09 | 864.26 |
| 2004-06-10 | 866.94 |
| 2004-06-11 | . |
| 2004-06-14 | 857.31 |
| 2004-06-15 | 859.87 |
| 2004-06-16 | 860.05 |
| 2004-06-17 | 862.29 |
| 2004-06-18 | 863.34 |
| 2004-06-21 | 861.21 |
| 2004-06-22 | 861.57 |
| 2004-06-23 | 862.49 |
| 2004-06-24 | 868.18 |
| 2004-06-25 | 867.55 |
| 2004-06-28 | 872.36 |
| 2004-06-29 | 871.10 |
| 2004-06-30 | 874.66 |
| 2004-07-01 | 873.40 |
| 2004-07-02 | 875.74 |
| 2004-07-05 | . |
| 2004-07-06 | 866.08 |
| 2004-07-07 | 865.51 |
| 2004-07-08 | 862.91 |
| 2004-07-09 | 863.76 |
| 2004-07-12 | 865.90 |
| 2004-07-13 | 864.29 |
| 2004-07-14 | 862.59 |
| 2004-07-15 | 853.77 |
| 2004-07-16 | 853.77 |
| 2004-07-19 | 853.11 |
| 2004-07-20 | 847.09 |
| 2004-07-21 | 842.13 |
| 2004-07-22 | 833.95 |
| 2004-07-23 | 827.43 |
| 2004-07-26 | 827.33 |
| 2004-07-27 | 833.98 |
| 2004-07-28 | 836.35 |
| 2004-07-29 | 843.06 |
| 2004-07-30 | 843.29 |
| 2004-08-02 | 839.82 |
| 2004-08-03 | 841.25 |
| 2004-08-04 | 836.25 |
| 2004-08-05 | 828.94 |
| 2004-08-06 | 821.97 |
| 2004-08-09 | 815.76 |
| 2004-08-10 | 825.68 |
| 2004-08-11 | 818.96 |
| 2004-08-12 | 811.80 |
| 2004-08-13 | 812.42 |
| 2004-08-16 | 821.80 |
| 2004-08-17 | 825.97 |
| 2004-08-18 | 832.17 |
| 2004-08-19 | 835.02 |
| 2004-08-20 | 836.84 |
| 2004-08-23 | 834.20 |
| 2004-08-24 | 833.09 |
| 2004-08-25 | 839.64 |
| 2004-08-26 | 840.77 |
| 2004-08-27 | 842.22 |
| 2004-08-30 | 839.80 |
| 2004-08-31 | 841.73 |
| 2004-09-01 | 839.93 |
| 2004-09-02 | 847.40 |
| 2004-09-03 | 848.89 |
| 2004-09-06 | . |
| 2004-09-07 | 859.36 |
| 2004-09-08 | 857.98 |
| 2004-09-09 | 853.01 |
| 2004-09-10 | 857.30 |
| 2004-09-13 | 861.80 |
| 2004-09-14 | 863.67 |
| 2004-09-15 | 858.70 |
| 2004-09-16 | 862.83 |
| 2004-09-17 | 866.88 |
| 2004-09-20 | 862.50 |
| 2004-09-21 | 867.46 |
| 2004-09-22 | 858.03 |
| 2004-09-23 | 854.53 |
| 2004-09-24 | 852.35 |
| 2004-09-27 | 844.32 |
| 2004-09-28 | 846.93 |
| 2004-09-29 | 850.09 |
| 2004-09-30 | 854.75 |
| 2004-10-01 | 864.89 |
| 2004-10-04 | 868.29 |
| 2004-10-05 | 865.43 |
| 2004-10-06 | 867.94 |
| 2004-10-07 | 865.23 |
| 2004-10-08 | 864.94 |
| 2004-10-11 | 865.39 |
| 2004-10-12 | 859.31 |
| 2004-10-13 | 858.55 |
| 2004-10-14 | 831.91 |
| 2004-10-15 | 821.01 |
| 2004-10-18 | 821.69 |
| 2004-10-19 | 809.13 |
| 2004-10-20 | 808.61 |
| 2004-10-21 | 807.51 |
| 2004-10-22 | 805.79 |
| 2004-10-25 | 806.83 |
| 2004-10-26 | 830.95 |
| 2004-10-27 | 837.20 |
| 2004-10-28 | 844.60 |
| 2004-10-29 | 843.83 |
| 2004-11-01 | 848.49 |
| 2004-11-02 | 852.92 |
| 2004-11-03 | 857.73 |
| 2004-11-04 | 866.68 |
| 2004-11-05 | 868.84 |
| 2004-11-08 | 871.21 |
| 2004-11-09 | 870.27 |
| 2004-11-10 | 873.60 |
| 2004-11-11 | 880.05 |
| 2004-11-12 | 880.53 |
| 2004-11-15 | 886.87 |
| 2004-11-16 | 885.58 |
| 2004-11-17 | 892.70 |
| 2004-11-18 | 888.70 |
| 2004-11-19 | 886.40 |
| 2004-11-22 | 889.38 |
| 2004-11-23 | 893.30 |
| 2004-11-24 | 896.78 |
| 2004-11-25 | . |
| 2004-11-26 | 900.53 |
| 2004-11-29 | 900.53 |
| 2004-11-30 | 897.11 |
| 2004-12-01 | 910.17 |
| 2004-12-02 | 918.20 |
| 2004-12-03 | 922.22 |
| 2004-12-06 | 920.53 |
| 2004-12-07 | 918.59 |
| 2004-12-08 | 914.70 |
| 2004-12-09 | 912.73 |
| 2004-12-10 | 911.72 |
| 2004-12-13 | 920.73 |
| 2004-12-14 | 923.44 |
| 2004-12-15 | 929.31 |
| 2004-12-16 | 926.05 |
| 2004-12-17 | 922.80 |
| 2004-12-20 | 928.07 |
| 2004-12-21 | 930.08 |
| 2004-12-22 | 937.96 |
| 2004-12-23 | 942.66 |
| 2004-12-24 | . |
| 2004-12-27 | 942.20 |
| 2004-12-28 | 945.72 |
| 2004-12-29 | 944.87 |
| 2004-12-30 | 946.70 |
| 2004-12-31 | 946.23 |
| 2005-01-03 | 942.42 |
| 2005-01-04 | 936.30 |
| 2005-01-05 | 932.29 |
| 2005-01-06 | 933.98 |
| 2005-01-07 | 930.96 |
| 2005-01-10 | 935.64 |
| 2005-01-11 | 930.19 |
| 2005-01-12 | 929.87 |
| 2005-01-13 | 924.65 |
| 2005-01-14 | 923.70 |
| 2005-01-17 | . |
| 2005-01-18 | 931.41 |
| 2005-01-19 | 927.56 |
| 2005-01-20 | 918.28 |
| 2005-01-21 | 917.33 |
| 2005-01-24 | 919.03 |
| 2005-01-25 | 920.14 |
| 2005-01-26 | 925.60 |
| 2005-01-27 | 921.04 |
#2005-01-28| 916.38
#2005-01-31| 925.92
#2005-02-01| 931.10
#2005-02-02| 934.11
#2005-02-03| 930.38
#2005-02-04| 939.63
#2005-02-07| 940.97
#2005-02-08| 939.01
#2005-02-09| 940.06
#2005-02-10| 950.17
#2005-02-11| 960.51
#2005-02-14| 962.17
#2005-02-15| 964.84
#2005-02-16| 958.59
#2005-02-17| 959.14
#2005-02-18| 957.74
#2005-02-21| .
#2005-02-22| 953.55
#2005-02-23| 953.60
#2005-02-24| 955.29
#2005-02-25| 964.66
#2005-02-28| 964.24
#2005-03-01| 967.73
#2005-03-02| 961.23
#2005-03-03| 960.64
#2005-03-04| 970.59
#2005-03-07| 972.73
#2005-03-08| 975.80
#2005-03-09| 971.50
#2005-03-10| 973.51
#2005-03-11| 972.11
#2005-03-14| 971.90
#2005-03-15| 967.56
#2005-03-16| 961.12
#2005-03-17| 955.22
#2005-03-18| 948.81
#2005-03-21| 939.47
#2005-03-22| 932.32
#2005-03-23| 925.75
#2005-03-24| 924.14
#2005-03-25| .
#2005-03-28| 926.17
#2005-03-29| 929.04
#2005-03-30| 929.99
#2005-03-31| 927.41
#2005-04-01| 913.35
#2005-04-04| 912.62
#2005-04-05| 915.86
#2005-04-06| 918.94
#2005-04-07| 920.66
#2005-04-08| 915.76
#2005-04-11| 919.47
#2005-04-12| 920.89
#2005-04-13| 915.47
#2005-04-14| 907.00
#2005-04-15| 896.70
#2005-04-18| 890.14
#2005-04-19| 894.17
#2005-04-20| 886.25
#2005-04-21| 892.92
#2005-04-22| 891.05
#2005-04-25| 893.56
#2005-04-26| 888.09
#2005-04-27| 888.17
#2005-04-28| 883.21
#2005-04-29| 892.81
#2005-05-02| 899.40
#2005-05-03| 901.91
#2005-05-04| 918.77
#2005-05-05| 918.43
#2005-05-06| 918.20
#2005-05-09| 917.44
#2005-05-10| 906.50
#2005-05-11| 904.47
#2005-05-12| 900.04
#2005-05-13| 892.80
#2005-05-16| 897.38
#2005-05-17| 900.13
#2005-05-18| 905.94
#2005-05-19| 909.55
#2005-05-20| 907.93
#2005-05-23| 910.56
#2005-05-24| 912.59
#2005-05-25| 910.43
#2005-05-26| 917.93
#2005-05-27| 921.89
#2005-05-30| .
#2005-05-31| 917.18
#2005-06-01| 920.52
#2005-06-02| 920.53
#2005-06-03| 914.55
#2005-06-06| 916.14
#2005-06-07| 921.12
#2005-06-08| 922.33
#2005-06-09| 922.15
#2005-06-10| 920.42
#2005-06-13| 918.98
#2005-06-14| 921.17
#2005-06-15| 924.95
#2005-06-16| 927.42
#2005-06-17| 932.87
#2005-06-20| 929.43
#2005-06-21| 934.84
#2005-06-22| 936.74
#2005-06-23| 930.30
#2005-06-24| 926.41
#2005-06-27| 928.15
#2005-06-28| 930.92
#2005-06-29| 937.95
#2005-06-30| 935.51
#2005-07-01| 936.21
#2005-07-04| .
#2005-07-05| 940.12
#2005-07-06| 942.24
#2005-07-07| 936.59
#2005-07-08| 944.59
#2005-07-11| 955.87
#2005-07-12| 958.59
#2005-07-13| 956.47
#2005-07-14| 959.42
#2005-07-15| 960.13
#2005-07-18| 958.24
#2005-07-19| 963.40
#2005-07-20| 964.18
#2005-07-21| 966.79
#2005-07-22| 967.15
#2005-07-25| 964.04
#2005-07-26| 963.92
#2005-07-27| 972.95
#2005-07-28| 978.80
#2005-07-29| 977.82
#2005-08-01| 980.13
#2005-08-02| 986.79
#2005-08-03| 990.48
#2005-08-04| 985.89
#2005-08-05| 973.00
#2005-08-08| 973.12
#2005-08-09| 976.56
#2005-08-10| 987.42
#2005-08-11| 992.42
#2005-08-12| 989.32
#2005-08-15| 989.03
#2005-08-16| 983.39
#2005-08-17| 981.55
#2005-08-18| 974.55
#2005-08-19| 977.58
#2005-08-22| 982.44
#2005-08-23| 977.99
#2005-08-24| 975.01
#2005-08-25| 974.00
#2005-08-26| 969.28
#2005-08-29| 966.42
#2005-08-30| 961.93
#2005-08-31| 967.74
#2005-09-01| 974.66
#2005-09-02| 973.69
#2005-09-05| .
#2005-09-06| 984.02
#2005-09-07| 987.73
#2005-09-08| 983.39
#2005-09-09| 990.87
#2005-09-12| 986.60
#2005-09-13| 983.56
#2005-09-14| 981.84
#2005-09-15| 982.68
#2005-09-16| 989.40
#2005-09-19| 983.00
#2005-09-20| 985.02
#2005-09-21| 972.58
#2005-09-22| 964.76
#2005-09-23| 972.55
#2005-09-26| 980.63
#2005-09-27| 980.07
#2005-09-28| 986.19
#2005-09-29| 994.02
#2005-09-30| 998.30
#2005-10-03| 991.94
#2005-10-04| 992.34
#2005-10-05| 984.21
#2005-10-06| 984.01
#2005-10-07| 981.37
#2005-10-10| 980.74
#2005-10-11| 978.35
#2005-10-12| 976.39
#2005-10-13| 972.77
#2005-10-14| 983.03
#2005-10-17| 983.62
#2005-10-18| 977.34
#2005-10-19| 982.16
#2005-10-20| 977.29
#2005-10-21| 980.81
#2005-10-24| 991.70
#2005-10-25| 993.59
#2005-10-26| 995.68
#2005-10-27| 994.75
#2005-10-28| 996.22
#2005-10-31|1007.85
#2005-11-01|1014.91
#2005-11-02|1026.91
#2005-11-03|1032.00
#2005-11-04|1028.66
#2005-11-07|1035.39
#2005-11-08|1032.40
#2005-11-09|1032.23
#2005-11-10|1043.60
#2005-11-11|1048.19
#2005-11-14|1048.35
#2005-11-15|1041.93
#2005-11-16|1038.28
#2005-11-17|1052.79
#2005-11-18|1057.48
#2005-11-21|1058.69
#2005-11-22|1058.98
#2005-11-23|1068.95
#2005-11-24| .
#2005-11-25|1065.49
#2005-11-28|1066.89
#2005-11-29|1070.54
#2005-11-30|1065.57
#2005-12-01|1077.24
#2005-12-02|1083.49
#2005-12-05|1079.55
#2005-12-06|1080.53
#2005-12-07|1072.34
#2005-12-08|1071.97
#2005-12-09|1074.15
#2005-12-12|1079.49
#2005-12-13|1080.30
#2005-12-14|1082.85
#2005-12-15|1076.27
#2005-12-16|1081.62
#2005-12-19|1078.81
#2005-12-20|1079.76
#2005-12-21|1085.39
#2005-12-22|1089.81
#2005-12-23|1091.05
#2005-12-26| .
#2005-12-27|1087.87
#2005-12-28|1091.54
#2005-12-29|1092.24
#2005-12-30|1082.71
#2006-01-02| .
#2006-01-03|1103.58
#2006-01-04|1118.57
#2006-01-05|1116.06
#2006-01-06|1124.51
#2006-01-09|1121.00
#2006-01-10|1115.70
#2006-01-11|1121.35
#2006-01-12|1118.16
#2006-01-13|1115.45
#2006-01-16| .
#2006-01-17|1102.62
#2006-01-18|1091.44
#2006-01-19|1096.39
#2006-01-20|1082.03
#2006-01-23|1088.80
#2006-01-24|1086.66
#2006-01-25|1091.20
#2006-01-26|1105.60
#2006-01-27|1109.25
#2006-01-30|1106.77
#2006-01-31|1103.26
#2006-02-01|1106.33
#2006-02-02|1097.16
#2006-02-03|1091.01
#2006-02-06|1094.06
#2006-02-07|1091.39
#2006-02-08|1089.65
#2006-02-09|1096.39
#2006-02-10|1100.83
#2006-02-13|1101.56
#2006-02-14|1108.74
#2006-02-15|1110.09
#2006-02-16|1115.53
#2006-02-17|1116.09
#2006-02-20| .
#2006-02-21|1114.54
#2006-02-22|1124.85
#2006-02-23|1123.37
#2006-02-24|1122.96
#2006-02-27|1131.03
#2006-02-28|1123.35
#2006-03-01|1125.51
#2006-03-02|1121.43
#2006-03-03|1115.84
#2006-03-06|1120.31
#2006-03-07|1113.37
#2006-03-08|1108.24
#2006-03-09|1109.60
#2006-03-10|1114.82
#2006-03-13|1125.51
#2006-03-14|1135.24
#2006-03-15|1139.77
#2006-03-16|1145.26
#2006-03-17|1150.16
#2006-03-20|1156.58
#2006-03-21|1148.21
#2006-03-22|1148.45
#2006-03-23|1140.17
#2006-03-24|1140.15
#2006-03-27|1137.50
#2006-03-28|1131.12
#2006-03-29|1134.13
#2006-03-30|1143.74
#2006-03-31|1137.53
#2006-04-03|1142.10
#2006-04-04|1147.91
#2006-04-05|1151.05
#2006-04-06|1148.57
#2006-04-07|1135.50
#2006-04-10|1133.60
#2006-04-11|1122.54
#2006-04-12|1121.01
#2006-04-13|1119.97
#2006-04-14| .
#2006-04-17|1125.96
#2006-04-18|1134.10
#2006-04-19|1148.70
#2006-04-20|1148.70
#2006-04-21|1151.97
#2006-04-24|1147.35
#2006-04-25|1147.58
#2006-04-26|1157.54
#2006-04-27|1164.95
#2006-04-28|1167.00
#2006-05-01|1164.87
#2006-05-02|1175.34
#2006-05-03|1168.62
#2006-05-04|1171.19
#2006-05-05|1185.72
#2006-05-08|1191.66
#2006-05-09|1193.74
#2006-05-10|1193.39
#2006-05-11|1182.26
#2006-05-12|1167.00
#2006-05-15|1163.50
#2006-05-16|1165.36
#2006-05-17|1138.84
#2006-05-18|1131.45
#2006-05-19|1129.77
#2006-05-22|1117.56
#2006-05-23|1125.97
#2006-05-24|1116.92
#2006-05-25|1126.01
#2006-05-26|1132.97
#2006-05-29| .
#2006-05-30|1119.49
#2006-05-31|1127.56
#2006-06-01|1131.60
#2006-06-02|1136.35
#2006-06-05|1124.88
#2006-06-06|1108.77
#2006-06-07|1107.54
#2006-06-08|1090.72
#2006-06-09|1100.65
#2006-06-12|1087.20
#2006-06-13|1066.09
#2006-06-14|1066.28
#2006-06-15|1091.33
#2006-06-16|1087.59
#2006-06-19|1088.72
#2006-06-20|1091.59
#2006-06-21|1095.64
#2006-06-22|1090.49
#2006-06-23|1083.86
#2006-06-26|1088.88
#2006-06-27|1085.68
#2006-06-28|1087.84
#2006-06-29|1106.43
#2006-06-30|1122.07
#2006-07-03|1128.12
#2006-07-04| .
#2006-07-05|1113.67
#2006-07-06|1120.77
#2006-07-07|1119.93
#2006-07-10|1122.70
#2006-07-11|1119.93
#2006-07-12|1112.54
#2006-07-13|1096.03
#2006-07-14|1082.85
#2006-07-17|1077.49
#2006-07-18|1075.55
#2006-07-19|1100.05
#2006-07-20|1106.24
#2006-07-21|1100.76
#2006-07-24|1114.18
#2006-07-25|1116.34
#2006-07-26|1119.57
#2006-07-27|1125.57
#2006-07-28|1134.66
#2006-07-31|1131.23
#2006-08-01|1122.85
#2006-08-02|1131.19
#2006-08-03|1124.57
#2006-08-04|1136.88
#2006-08-07|1128.64
#2006-08-08|1127.22
#2006-08-09|1128.13
#2006-08-10|1127.21
#2006-08-11|1131.70
#2006-08-14|1137.82
#2006-08-15|1152.29
#2006-08-16|1162.61
#2006-08-17|1169.11
#2006-08-18|1166.48
#2006-08-21|1168.20
#2006-08-22|1161.44
#2006-08-23|1158.39
#2006-08-24|1160.98
#2006-08-25|1157.66
#2006-08-28|1165.84
#2006-08-29|1168.91
#2006-08-30|1177.32
#2006-08-31|1179.08
#2006-09-01|1184.60
#2006-09-04| .
#2006-09-05|1184.71
#2006-09-06|1174.83
#2006-09-07|1165.50
#2006-09-08|1169.67
#2006-09-11|1172.68
#2006-09-12|1184.26
#2006-09-13|1186.83
#2006-09-14|1189.36
#2006-09-15|1191.75
#2006-09-18|1190.03
#2006-09-19|1185.95
#2006-09-20|1196.16
#2006-09-21|1196.64
#2006-09-22|1192.48
#2006-09-25|1199.43
#2006-09-26|1206.82
#2006-09-27|1208.93
#2006-09-28|1209.23
#2006-09-29|1207.06
#2006-10-02|1207.34
#2006-10-03|1213.14
#2006-10-04|1221.89
#2006-10-05|1227.92
#2006-10-06|1220.61
#2006-10-09|1220.36
#2006-10-10|1222.97
#2006-10-11|1223.13
#2006-10-12|1230.96
#2006-10-13|1234.98
#2006-10-16|1237.69
#2006-10-17|1228.00
#2006-10-18|1234.85
#2006-10-19|1234.45
#2006-10-20|1233.97
#2006-10-23|1237.33
#2006-10-24|1237.25
#2006-10-25|1236.81
#2006-10-26|1249.11
#2006-10-27|1237.67
#2006-10-30|1239.99
#2006-10-31|1241.55
#2006-11-01|1241.03
#2006-11-02|1239.93
#2006-11-03|1239.18
#2006-11-06|1255.31
#2006-11-07|1265.26
#2006-11-08|1265.91
#2006-11-09|1256.78
#2006-11-10|1263.53
#2006-11-13|1265.94
#2006-11-14|1268.02
#2006-11-15|1272.00
#2006-11-16|1274.49
#2006-11-17|1271.13
#2006-11-20|1273.46
#2006-11-21|1273.82
#2006-11-22|1278.22
#2006-11-23| .
#2006-11-24|1274.86
#2006-11-27|1260.51
#2006-11-28|1260.57
#2006-11-29|1271.02
#2006-11-30|1273.70
#2006-12-01|1268.63
#2006-12-04|1276.88
#2006-12-05|1285.63
#2006-12-06|1289.87
#2006-12-07|1291.01
#2006-12-08|1292.18
#2006-12-11|1294.04
#2006-12-12|1299.91
#2006-12-13|1303.10
#2006-12-14|1311.48
#2006-12-15|1314.10
#2006-12-18|1317.60
#2006-12-19|1316.62
#2006-12-20|1322.63
#2006-12-21|1316.92
#2006-12-22|1313.77
#2006-12-25| .
#2006-12-26|1315.85
#2006-12-27|1327.25
#2006-12-28|1324.96
#2006-12-29|1320.62
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1333.01
#2007-01-04|1323.80
#2007-01-05|1309.06
#2007-01-08|1310.66
#2007-01-09|1314.05
#2007-01-10|1305.10
#2007-01-11|1313.75
#2007-01-12|1322.31
#2007-01-15| .
#2007-01-16|1322.84
#2007-01-17|1319.65
#2007-01-18|1317.02
#2007-01-19|1320.54
#2007-01-22|1314.23
#2007-01-23|1314.92
#2007-01-24|1319.34
#2007-01-25|1307.27
#2007-01-26|1297.90
#2007-01-29|1303.08
#2007-01-30|1310.72
#2007-01-31|1307.35
#2007-02-01|1323.68
#2007-02-02|1326.85
#2007-02-05|1323.77
#2007-02-06|1331.06
#2007-02-07|1337.62
#2007-02-08|1333.85
#2007-02-09|1330.82
#2007-02-12|1323.59
#2007-02-13|1332.41
#2007-02-14|1341.30
#2007-02-15|1341.83
#2007-02-16|1344.57
#2007-02-19| .
#2007-02-20|1350.66
#2007-02-21|1345.16
#2007-02-22|1351.83
#2007-02-23|1349.30
#2007-02-26|1357.41
#2007-02-27|1321.73
#2007-02-28|1312.48
#2007-03-01|1300.46
#2007-03-02|1296.85
#2007-03-05|1279.30
#2007-03-06|1293.26
#2007-03-07|1294.79
#2007-03-08|1304.72
#2007-03-09|1309.62
#2007-03-12|1307.96
#2007-03-13|1286.77
#2007-03-14|1266.16
#2007-03-15|1279.32
#2007-03-16|1276.96
#2007-03-19|1297.22
#2007-03-20|1308.11
#2007-03-21|1318.08
#2007-03-22|1328.86
#2007-03-23|1331.46
#2007-03-26|1326.09
#2007-03-27|1323.11
#2007-03-28|1314.18
#2007-03-29|1320.71
#2007-03-30|1321.30
#2007-04-02|1325.58
#2007-04-03|1338.84
#2007-04-04|1340.78
#2007-04-05|1343.60
#2007-04-06| .
#2007-04-09|1340.78
#2007-04-10|1347.91
#2007-04-11|1348.83
#2007-04-12|1355.20
#2007-04-13|1361.26
#2007-04-16|1379.84
#2007-04-17|1382.42
#2007-04-18|1383.54
#2007-04-19|1378.08
#2007-04-20|1391.67
#2007-04-23|1388.41
#2007-04-24|1387.49
#2007-04-25|1401.75
#2007-04-26|1397.26
#2007-04-27|1394.48
#2007-04-30|1394.62
#2007-05-01|1390.13
#2007-05-02|1399.90
#2007-05-03|1405.01
#2007-05-04|1412.04
#2007-05-07|1421.65
#2007-05-08|1409.78
#2007-05-09|1413.91
#2007-05-10|1406.04
#2007-05-11|1412.24
#2007-05-14|1410.52
#2007-05-15|1415.93
#2007-05-16|1416.73
#2007-05-17|1413.83
#2007-05-18|1417.56
#2007-05-21|1417.40
#2007-05-22|1418.36
#2007-05-23|1420.00
#2007-05-24|1403.11
#2007-05-25|1407.56
#2007-05-28| .
#2007-05-29|1411.09
#2007-05-30|1407.85
#2007-05-31|1416.13
#2007-06-01|1423.43
#2007-06-04|1429.34
#2007-06-05|1422.90
#2007-06-06|1410.34
#2007-06-07|1390.53
#2007-06-08|1387.43
#2007-06-11|1395.97
#2007-06-12|1386.49
#2007-06-13|1392.67
#2007-06-14|1402.88
#2007-06-15|1418.63
#2007-06-18|1419.88
#2007-06-19|1424.57
#2007-06-20|1421.57
#2007-06-21|1414.68
#2007-06-22|1408.74
#2007-06-25|1405.37
#2007-06-26|1397.18
#2007-06-27|1391.32
#2007-06-28|1398.74
#2007-06-29|1401.59
#2007-07-02|1408.35
#2007-07-03|1418.54
#2007-07-04| .
#2007-07-05|1410.97
#2007-07-06|1417.29
#2007-07-09|1420.97
#2007-07-10|1405.38
#2007-07-11|1401.79
#2007-07-12|1415.46
#2007-07-13|1424.53
#2007-07-16|1425.15
#2007-07-17|1418.57
#2007-07-18|1408.31
#2007-07-19|1413.53
#2007-07-20|1401.01
#2007-07-23|1405.34
#2007-07-24|1381.46
#2007-07-25|1375.76
#2007-07-26|1342.53
#2007-07-27|1320.29
#2007-07-30|1320.30
#2007-07-31|1331.27
#2007-08-01|1321.13
#2007-08-02|1327.52
#2007-08-03|1300.10
#2007-08-06|1319.02
#2007-08-07|1332.12
#2007-08-08|1360.53
#2007-08-09|1323.26
#2007-08-10|1310.79
#2007-08-13|1321.95
#2007-08-14|1295.37
#2007-08-15|1281.60
#2007-08-16|1274.32
#2007-08-17|1314.66
#2007-08-20|1320.75
#2007-08-21|1322.30
#2007-08-22|1342.66
#2007-08-23|1345.75
#2007-08-24|1354.22
#2007-08-27|1351.23
#2007-08-28|1325.53
#2007-08-29|1336.20
#2007-08-30|1334.98
#2007-08-31|1347.68
#2007-09-03| .
#2007-09-04|1359.79
#2007-09-05|1344.98
#2007-09-06|1344.75
#2007-09-07|1328.02
#2007-09-10|1320.98
#2007-09-11|1336.58
#2007-09-12|1336.70
#2007-09-13|1347.08
#2007-09-14|1345.38
#2007-09-17|1332.34
#2007-09-18|1360.15
#2007-09-19|1389.51
#2007-09-20|1384.84
#2007-09-21|1389.68
#2007-09-24|1386.40
#2007-09-25|1389.36
#2007-09-26|1399.93
#2007-09-27|1417.46
#2007-09-28|1426.19
#2007-10-01|1441.95
#2007-10-02|1448.06
#2007-10-03|1446.37
#2007-10-04|1450.54
#2007-10-05|1466.72
#2007-10-08|1462.31
#2007-10-09|1470.92
#2007-10-10|1471.33
#2007-10-11|1472.34
#2007-10-12|1473.34
#2007-10-15|1456.72
#2007-10-16|1441.17
#2007-10-17|1446.51
#2007-10-18|1438.10
#2007-10-19|1416.84
#2007-10-22|1410.27
#2007-10-23|1423.23
#2007-10-24|1414.46
#2007-10-25|1419.23
#2007-10-26|1435.71
#2007-10-29|1441.83
#2007-10-30|1443.30
#2007-10-31|1460.52
#2007-11-01|1431.93
#2007-11-02|1423.55
#2007-11-05|1410.80
#2007-11-06|1422.90
#2007-11-07|1396.40
#2007-11-08|1385.58
#2007-11-09|1368.81
#2007-11-12|1362.61
#2007-11-13|1384.86
#2007-11-14|1396.56
#2007-11-15|1369.57
#2007-11-16|1358.64
#2007-11-19|1330.62
#2007-11-20|1335.71
#2007-11-21|1299.57
#2007-11-22| .
#2007-11-23|1322.77
#2007-11-26|1310.63
#2007-11-27|1326.75
#2007-11-28|1358.02
#2007-11-29|1361.93
#2007-11-30|1374.27
#2007-12-03|1367.62
#2007-12-04|1358.72
#2007-12-05|1377.03
#2007-12-06|1394.67
#2007-12-07|1402.94
#2007-12-10|1416.25
#2007-12-11|1392.72
#2007-12-12|1387.23
#2007-12-13|1366.04
#2007-12-14|1347.87
#2007-12-17|1323.22
#2007-12-18|1328.29
#2007-12-19|1324.05
#2007-12-20|1321.05
#2007-12-21|1343.92
#2007-12-24|1361.29
#2007-12-25| .
#2007-12-26|1362.69
#2007-12-27|1356.63
#2007-12-28|1364.21
#2007-12-31|1364.83
#2008-01-01| .
#2008-01-02|1345.29
#2008-01-03|1341.47
#2008-01-04|1321.56
#2008-01-07|1317.37
#2008-01-08|1303.31
#2008-01-09|1304.82
#2008-01-10|1316.65
#2008-01-11|1313.09
#2008-01-14|1325.56
#2008-01-15|1299.13
#2008-01-16|1285.78
#2008-01-17|1264.90
#2008-01-18|1227.03
#2008-01-21| .
#2008-01-22|1195.07
#2008-01-23|1206.94
#2008-01-24|1248.51
#2008-01-25|1229.54
#2008-01-28|1243.69
#2008-01-29|1259.36
#2008-01-30|1241.94
#2008-01-31|1242.24
#2008-02-01|1265.61
#2008-02-04|1263.65
#2008-02-05|1220.25
#2008-02-06|1213.77
#2008-02-07|1199.16
#2008-02-08|1193.78
#2008-02-11|1159.37
#2008-02-12|1186.01
#2008-02-13|1190.56
#2008-02-14|1190.31
#2008-02-15|1190.30
#2008-02-18| .
#2008-02-19|1208.08
#2008-02-20|1205.31
#2008-02-21|1214.79
#2008-02-22|1214.35
#2008-02-25|1235.99
#2008-02-26|1257.06
#2008-02-27|1269.91
#2008-02-28|1252.04
#2008-02-29|1223.84
#2008-03-03|1200.29
#2008-03-04|1190.59
#2008-03-05|1201.48
#2008-03-06|1179.59
#2008-03-07|1171.71
#2008-03-10|1154.65
#2008-03-11|1182.17
#2008-03-12|1193.40
#2008-03-13|1181.50
#2008-03-14|1162.61
#2008-03-17|1132.18
#2008-03-18|1179.27
#2008-03-19|1169.76
#2008-03-20|1185.59
#2008-03-21| .
#2008-03-24|1191.58
#2008-03-25|1224.79
#2008-03-26|1216.46
#2008-03-27|1225.01
#2008-03-28|1225.06
#2008-03-31|1231.52
#2008-04-01|1270.61
#2008-04-02|1284.59
#2008-04-03|1277.26
#2008-04-04|1286.26
#2008-04-07|1293.22
#2008-04-08|1279.92
#2008-04-09|1263.62
#2008-04-10|1265.08
#2008-04-11|1251.27
#2008-04-14|1236.88
#2008-04-15|1240.99
#2008-04-16|1266.06
#2008-04-17|1266.95
#2008-04-18|1285.51
#2008-04-21|1277.93
#2008-04-22|1266.70
#2008-04-23|1256.48
#2008-04-24|1268.72
#2008-04-25|1276.54
#2008-04-28|1284.36
#2008-04-29|1278.23
#2008-04-30|1285.49
#2008-05-01|1295.26
#2008-05-02|1312.75
#2008-05-05|1302.24
#2008-05-06|1299.33
#2008-05-07|1277.01
#2008-05-08|1265.63
#2008-05-09|1250.37
#2008-05-12|1256.48
#2008-05-13|1256.91
#2008-05-14|1263.07
#2008-05-15|1269.53
#2008-05-16|1269.41
#2008-05-19|1272.17
#2008-05-20|1260.13
#2008-05-21|1243.31
#2008-05-22|1245.72
#2008-05-23|1236.33
#2008-05-26| .
#2008-05-27|1234.69
#2008-05-28|1237.17
#2008-05-29|1249.01
#2008-05-30|1253.89
#2008-06-02|1243.21
#2008-06-03|1241.73
#2008-06-04|1236.48
#2008-06-05|1244.97
#2008-06-06|1218.31
#2008-06-09|1210.37
#2008-06-10|1201.30
#2008-06-11|1183.61
#2008-06-12|1189.80
#2008-06-13|1198.46
#2008-06-16|1202.15
#2008-06-17|1195.58
#2008-06-18|1182.14
#2008-06-19|1178.47
#2008-06-20|1161.80
#2008-06-23|1137.72
#2008-06-24|1139.44
#2008-06-25|1149.16
#2008-06-26|1123.56
#2008-06-27|1112.58
#2008-06-30|1101.54
#2008-07-01|1091.49
#2008-07-02|1089.73
#2008-07-03|1090.48
#2008-07-04| .
#2008-07-07|1079.51
#2008-07-08|1089.62
#2008-07-09|1092.63
#2008-07-10|1082.07
#2008-07-11|1061.20
#2008-07-14|1054.38
#2008-07-15|1026.69
#2008-07-16|1046.05
#2008-07-17|1075.69
#2008-07-18|1093.85
#2008-07-21|1098.09
#2008-07-22|1113.34
#2008-07-23|1141.12
#2008-07-24|1111.35
#2008-07-25|1086.23
#2008-07-28|1063.05
#2008-07-29|1075.04
#2008-07-30|1094.66
#2008-07-31|1095.62
#2008-08-01|1093.04
#2008-08-04|1088.54
#2008-08-05|1122.59
#2008-08-06|1121.63
#2008-08-07|1096.87
#2008-08-08|1103.35
#2008-08-11|1112.91
#2008-08-12|1098.79
#2008-08-13|1072.43
#2008-08-14|1085.63
#2008-08-15|1089.69
#2008-08-18|1075.23
#2008-08-19|1045.13
#2008-08-20|1053.48
#2008-08-21|1046.06
#2008-08-22|1066.08
#2008-08-25|1054.75
#2008-08-26|1052.87
#2008-08-27|1062.31
#2008-08-28|1089.55
#2008-08-29|1089.06
#2008-09-01| .
#2008-09-02|1098.82
#2008-09-03|1097.91
#2008-09-04|1068.54
#2008-09-05|1059.55
#2008-09-08|1101.77
#2008-09-09|1074.13
#2008-09-10|1069.11
#2008-09-11|1058.06
#2008-09-12|1057.63
#2008-09-15|1004.13
#2008-09-16| 997.09
#2008-09-17| 963.05
#2008-09-18|1001.74
#2008-09-19|1099.16
#2008-09-22|1061.51
#2008-09-23|1047.71
#2008-09-24|1042.04
#2008-09-25|1070.90
#2008-09-26|1055.62
#2008-09-29| 974.37
#2008-09-30|1000.69
#2008-10-01|1002.12
#2008-10-02| 965.07
#2008-10-03| 971.41
#2008-10-06| 904.07
#2008-10-07| 867.66
#2008-10-08| 815.87
#2008-10-09| 769.08
#2008-10-10| 728.98
#2008-10-13| 810.20
#2008-10-14| 849.26
#2008-10-15| 787.30
#2008-10-16| 748.88
#2008-10-17| 749.38
#2008-10-20| 777.79
#2008-10-21| 766.83
#2008-10-22| 716.13
#2008-10-23| 708.63
#2008-10-24| 683.76
#2008-10-27| 627.56
#2008-10-28| 648.17
#2008-10-29| 694.49
#2008-10-30| 708.55
#2008-10-31| 722.71
#2008-11-03| 739.94
#2008-11-04| 784.06
#2008-11-05| 770.00
#2008-11-06| 721.33
#2008-11-07| 739.42
#2008-11-10| 737.06
#2008-11-11| 704.63
#2008-11-12| 674.41
#2008-11-13| 687.75
#2008-11-14| 684.74
#2008-11-17| 654.95
#2008-11-18| 652.39
#2008-11-19| 602.82
#2008-11-20| 553.73
#2008-11-21| 579.69
#2008-11-24| 625.02
#2008-11-25| 644.90
#2008-11-26| 661.69
#2008-11-27| .
#2008-11-28| 694.19
#2008-12-01| 637.83
#2008-12-02| 654.80
#2008-12-03| 662.92
#2008-12-04| 658.74
#2008-12-05| 679.42
#2008-12-08| 720.04
#2008-12-09| 716.66
#2008-12-10| 717.15
#2008-12-11| 707.04
#2008-12-12| 703.22
#2008-12-15| 701.26
#2008-12-16| 736.52
#2008-12-17| 742.39
#2008-12-18| 744.58
#2008-12-19| 733.46
#2008-12-22| 716.98
#2008-12-23| 715.25
#2008-12-24| 713.69
#2008-12-25| .
#2008-12-26| 718.96
#2008-12-29| 725.42
#2008-12-30| 741.78
#2008-12-31| 746.95
#2009-01-01| .
#2009-01-02| 760.90
#2009-01-05| 761.74
#2009-01-06| 766.81
#2009-01-07| 749.96
#2009-01-08| 749.83
#2009-01-09| 737.68
#2009-01-12| 721.25
#2009-01-13| 708.89
#2009-01-14| 680.68
#2009-01-15| 670.87
#2009-01-16| 683.00
#2009-01-19| .
#2009-01-20| 623.81
#2009-01-21| 637.17
#2009-01-22| 617.97
#2009-01-23| 604.31
#2009-01-26| 622.54
#2009-01-27| 633.14
#2009-01-28| 674.60
#2009-01-29| 644.03
#2009-01-30| 628.56
#2009-02-02| 620.18
#2009-02-03| 630.56
#2009-02-04| 634.63
#2009-02-05| 633.05
#2009-02-06| 644.15
#2009-02-09| 658.11
#2009-02-10| 628.15
#2009-02-11| 628.02
#2009-02-12| 619.16
#2009-02-13| 612.65
#2009-02-16| .
#2009-02-17| 568.15
#2009-02-18| 559.66
#2009-02-19| 546.78
#2009-02-20| 525.69
#2009-02-23| 514.90
#2009-02-24| 527.18
#2009-02-25| 519.43
#2009-02-26| 536.41
#2009-02-27| 515.48
#2009-03-02| 489.29
#2009-03-03| 474.14
#2009-03-04| 489.00
#2009-03-05| 452.57
#2009-03-06| 448.18
#2009-03-09| 437.46
#2009-03-10| 481.00
#2009-03-11| 485.51
#2009-03-12| 501.95
#2009-03-13| 512.31
#2009-03-16| 519.75
#2009-03-17| 533.01
#2009-03-18| 555.66
#2009-03-19| 571.68
#2009-03-20| 563.47
#2009-03-23| 604.14
#2009-03-24| 592.16
#2009-03-25| 593.30
#2009-03-26| 605.32
#2009-03-27| 592.78
#2009-03-30| 555.12
#2009-03-31| 573.57
#2009-04-01| 584.79
#2009-04-02| 617.91
#2009-04-03| 625.18
#2009-04-06| 618.07
#2009-04-07| 602.87
#2009-04-08| 607.88
#2009-04-09| 640.45
#2009-04-10| .
#2009-04-13| 651.76
#2009-04-14| 645.45
#2009-04-15| 653.11
#2009-04-16| 661.85
#2009-04-17| 664.52
#2009-04-20| 629.58
#2009-04-21| 642.00
#2009-04-22| 633.24
#2009-04-23| 636.16
#2009-04-24| 650.54
#2009-04-27| 644.17
#2009-04-28| 635.36
#2009-04-29| 664.47
#2009-04-30| 677.44
#2009-05-01| 670.82
#2009-05-04| 693.52
#2009-05-05| 693.02
#2009-05-06| 710.48
#2009-05-07| 710.06
#2009-05-08| 741.44
#2009-05-11| 720.29
#2009-05-12| 714.70
#2009-05-13| 683.51
#2009-05-14| 694.53
#2009-05-15| 691.46
#2009-05-18| 710.57
#2009-05-19| 722.07
#2009-05-20| 718.67
#2009-05-21| 706.47
#2009-05-22| 711.90
#2009-05-25| .
#2009-05-26| 724.20
#2009-05-27| 715.87
#2009-05-28| 715.69
#2009-05-29| 726.88
#2009-06-01| 745.96
#2009-06-02| 752.15
#2009-06-03| 735.69
#2009-06-04| 743.15
#2009-06-05| 742.87
#2009-06-08| 735.57
#2009-06-09| 739.23
#2009-06-10| 741.92
#2009-06-11| 749.96
#2009-06-12| 738.88
#2009-06-15| 716.53
#2009-06-16| 708.41
#2009-06-17| 694.79
#2009-06-18| 704.82
#2009-06-19| 710.65
#2009-06-22| 687.55
#2009-06-23| 684.48
#2009-06-24| 699.83
#2009-06-25| 699.02
#2009-06-26| 702.82
#2009-06-29| 713.50
#2009-06-30| 708.91
#2009-07-01| 718.55
#2009-07-02| 695.22
#2009-07-03| .
#2009-07-06| 691.06
#2009-07-07| 680.30
#2009-07-08| 667.84
#2009-07-09| 672.69
#2009-07-10| 665.09
#2009-07-13| 686.51
#2009-07-14| 694.84
#2009-07-15| 719.07
#2009-07-16| 722.88
#2009-07-17| 721.98
#2009-07-20| 738.12
#2009-07-21| 745.78
#2009-07-22| 746.03
#2009-07-23| 768.32
#2009-07-24| 774.87
#2009-07-27| 784.61
#2009-07-28| 777.31
#2009-07-29| 774.06
#2009-07-30| 787.63
#2009-07-31| 794.41
#2009-08-03| 817.58
#2009-08-04| 822.16
#2009-08-05| 830.93
#2009-08-06| 824.65
#2009-08-07| 829.94
#2009-08-10| 826.20
#2009-08-11| 808.09
#2009-08-12| 822.02
#2009-08-13| 835.37
#2009-08-14| 825.51
#2009-08-17| 798.61
#2009-08-18| 808.59
#2009-08-19| 810.73
#2009-08-20| 820.94
#2009-08-21| 841.34
#2009-08-24| 849.63
#2009-08-25| 857.15
#2009-08-26| 853.29
#2009-08-27| 851.26
#2009-08-28| 861.80
#2009-08-31| 857.30
#2009-09-01| 833.84
#2009-09-02| 822.48
#2009-09-03| 829.68
#2009-09-04| 837.28
#2009-09-07| .
#2009-09-08| 853.00
#2009-09-09| 858.74
#2009-09-10| 866.37
#2009-09-11| 871.15
#2009-09-14| 872.38
#2009-09-15| 871.04
#2009-09-16| 893.95
#2009-09-17| 895.51
#2009-09-18| 890.70
#2009-09-21| 883.38
#2009-09-22| 896.23
#2009-09-23| 892.75
#2009-09-24| 876.71
#2009-09-25| 872.35
#2009-09-28| 890.65
#2009-09-29| 894.56
#2009-09-30| 898.89
#2009-10-01| 881.30
#2009-10-02| 870.82
#2009-10-05| 881.01
#2009-10-06| 902.17
#2009-10-07| 905.82
#2009-10-08| 916.33
#2009-10-09| 918.53
#2009-10-12| 923.64
#2009-10-13| 913.45
#2009-10-14| 931.83
#2009-10-15| 933.80
#2009-10-16| 917.86
#2009-10-19| 928.27
#2009-10-20| 919.21
#2009-10-21| 913.59
#2009-10-22| 916.93
#2009-10-23| 910.50
#2009-10-26| 884.12
#2009-10-27| 872.93
#2009-10-28| 849.90
#2009-10-29| 873.03
#2009-10-30| 850.01
#2009-11-02| 850.53
#2009-11-03| 845.78
#2009-11-04| 859.12
#2009-11-05| 861.13
#2009-11-06| 864.21
#2009-11-09| 889.42
#2009-11-10| 883.69
#2009-11-11| 893.93
#2009-11-12| 882.24
#2009-11-13| 884.43
#2009-11-16| 896.02
#2009-11-17| 890.27
#2009-11-18| 892.83
#2009-11-19| 876.35
#2009-11-20| 871.05
#2009-11-23| 887.90
#2009-11-24| 882.53
#2009-11-25| 889.46
#2009-11-26| .
#2009-11-27| 859.59
#2009-11-30| 861.13
#2009-12-01| 875.81
#2009-12-02| 874.98
#2009-12-03| 869.27
#2009-12-04| 871.09
#2009-12-07| 866.46
#2009-12-08| 854.83
#2009-12-09| 844.98
#2009-12-10| 852.00
#2009-12-11| 852.77
#2009-12-14| 861.62
#2009-12-15| 856.90
#2009-12-16| 867.11
#2009-12-17| 851.78
#2009-12-18| 848.53
#2009-12-21| 854.73
#2009-12-22| 859.47
#2009-12-23| 865.60
#2009-12-24| 868.99
#2009-12-25| .
#2009-12-28| 872.89
#2009-12-29| 875.50
#2009-12-30| 869.20
#2009-12-31| 871.23
#2010-01-01| .
#2010-01-04| 884.49
#2010-01-05| 891.94
#2010-01-06| 894.41
#2010-01-07| 893.18
#2010-01-08| 895.23
#2010-01-11| 898.90
#2010-01-12| 894.96
#2010-01-13| 895.44
#2010-01-14| 898.63
#2010-01-15| 885.65
#2010-01-18| .
#2010-01-19| 892.13
#2010-01-20| 880.43
#2010-01-21| 872.14
#2010-01-22| 857.91
#2010-01-25| 857.50
#2010-01-26| 851.33
#2010-01-27| 856.43
#2010-01-28| 852.01
#2010-01-29| 853.39
#2010-02-01| 858.08
#2010-02-02| 867.90
#2010-02-03| 862.46
#2010-02-04| 838.40
#2010-02-05| 825.41
#2010-02-08| 819.55
#2010-02-09| 825.56
#2010-02-10| 833.89
#2010-02-11| 836.87
#2010-02-12| 836.72
#2010-02-15| .
#2010-02-16| 852.03
#2010-02-17| 861.93
#2010-02-18| 866.44
#2010-02-19| 865.39
#2010-02-22| 873.96
#2010-02-23| 863.41
#2010-02-24| 869.98
#2010-02-25| 860.42
#2010-02-26| 869.23
#2010-03-01| 873.21
#2010-03-02| 876.54
#2010-03-03| 886.56
#2010-03-04| 887.04
#2010-03-05| 897.89
#2010-03-08| 901.85
#2010-03-09| 901.29
#2010-03-10| 909.22
#2010-03-11| 910.44
#2010-03-12| 913.96
#2010-03-15| 907.33
#2010-03-16| 916.96
#2010-03-17| 926.09
#2010-03-18| 920.08
#2010-03-19| 913.90
#2010-03-22| 911.01
#2010-03-23| 916.32
#2010-03-24| 911.19
#2010-03-25| 915.48
#2010-03-26| 919.42
#2010-03-29| 927.53
#2010-03-30| 925.17
#2010-03-31| 928.99
#2010-04-01| 939.24
#2010-04-02| .
#2010-04-05| 941.60
#2010-04-06| 942.40
#2010-04-07| 939.76
#2010-04-08| 935.10
#2010-04-09| 942.35
#2010-04-12| 947.59
#2010-04-13| 945.56
#2010-04-14| 957.87
#2010-04-15| 954.93
#2010-04-16| 938.39
#2010-04-19| 934.34
#2010-04-20| 944.94
#2010-04-21| 936.23
#2010-04-22| 929.37
#2010-04-23| 933.14
#2010-04-26| 934.13
#2010-04-27| 903.63
#2010-04-28| 893.97
#2010-04-29| 907.49
#2010-04-30| 901.00
#2010-05-03| 902.81
#2010-05-04| 876.37
#2010-05-05| 865.30
#2010-05-06| 843.15
#2010-05-07| 821.96
#2010-05-10| 878.57
#2010-05-11| 869.66
#2010-05-12| 882.89
#2010-05-13| 878.26
#2010-05-14| 852.19
#2010-05-17| 845.97
#2010-05-18| 844.40
#2010-05-19| 830.54
#2010-05-20| 804.65
#2010-05-21| 813.49
#2010-05-24| 802.01
#2010-05-25| 786.92
#2010-05-26| 791.54
#2010-05-27| 826.46
#2010-05-28| 821.14
#2010-05-31| .
#2010-06-01| 814.54
#2010-06-02| 821.20
#2010-06-03| 826.87
#2010-06-04| 798.79
#2010-06-07| 785.67
#2010-06-08| 791.67
#2010-06-09| 795.02
#2010-06-10| 815.17
#2010-06-11| 819.13
#2010-06-14| 831.41
#2010-06-15| 846.41
#2010-06-16| 849.60
#2010-06-17| 853.37
#2010-06-18| 856.65
#2010-06-21| 861.60
#2010-06-22| 853.58
#2010-06-23| 843.13
#2010-06-24| 835.23
#2010-06-25| 841.65
#2010-06-28| 845.05
#2010-06-29| 817.03
#2010-06-30| 813.34
#2010-07-01| 807.59
#2010-07-02| 808.44
#2010-07-05| .
#2010-07-06| 818.67
#2010-07-07| 834.36
#2010-07-08| 844.80
#2010-07-09| 852.81
#2010-07-12| 846.57
#2010-07-13| 859.70
#2010-07-14| 858.82
#2010-07-15| 855.73
#2010-07-16| 836.24
#2010-07-19| 832.89
#2010-07-20| 836.80
#2010-07-21| 831.88
#2010-07-22| 852.54
#2010-07-23| 855.77
#2010-07-26| 864.07
#2010-07-27| 872.30
#2010-07-28| 869.01
#2010-07-29| 874.99
#2010-07-30| 871.92
#2010-08-02| 893.48
#2010-08-03| 889.52
#2010-08-04| 890.34
#2010-08-05| 888.24
#2010-08-06| 885.12
#2010-08-09| 893.39
#2010-08-10| 879.11
#2010-08-11| 852.27
#2010-08-12| 843.02
#2010-08-13| 841.93
#2010-08-16| 841.63
#2010-08-17| 852.28
#2010-08-18| 853.45
#2010-08-19| 840.95
#2010-08-20| 831.19
#2010-08-23| 830.61
#2010-08-24| 819.56
#2010-08-25| 816.12
#2010-08-26| 816.85
#2010-08-27| 830.61
#2010-08-30| 823.33
#2010-08-31| 825.05
#2010-09-01| 851.68
#2010-09-02| 855.98
#2010-09-03| 869.12
#2010-09-06| .
#2010-09-07| 857.52
#2010-09-08| 862.36
#2010-09-09| 869.30
#2010-09-10| 871.37
#2010-09-13| 887.59
#2010-09-14| 890.25
#2010-09-15| 892.96
#2010-09-16| 889.28
#2010-09-17| 884.44
#2010-09-20| 897.40
#2010-09-21| 895.77
#2010-09-22| 890.47
#2010-09-23| 879.58
#2010-09-24| 898.68
#2010-09-27| 895.08
#2010-09-28| 899.02
#2010-09-29| 898.18
#2010-09-30| 896.22
#2010-10-01| 897.36
#2010-10-04| 891.45
#2010-10-05| 910.20
#2010-10-06| 915.32
#2010-10-07| 916.44
#2010-10-08| 917.17
#2010-10-11| 917.45
#2010-10-12| 915.75
#2010-10-13| 930.06
#2010-10-14| 936.71
#2010-10-15| 930.39
#2010-10-18| 935.42
#2010-10-19| 922.03
#2010-10-20| 933.36
#2010-10-21| 937.09
#2010-10-22| 932.45
#2010-10-25| 935.92
#2010-10-26| 931.95
#2010-10-27| 921.15
#2010-10-28| 925.35
#2010-10-29| 921.83
#2010-11-01| 924.82
#2010-11-02| 931.66
#2010-11-03| 933.63
#2010-11-04| 960.05
#2010-11-05| 961.69
#2010-11-08| 954.92
#2010-11-09| 949.02
#2010-11-10| 945.47
#2010-11-11| 937.92
#2010-11-12| 929.85
#2010-11-15| 929.64
#2010-11-16| 912.59
#2010-11-17| 913.90
#2010-11-18| 928.32
#2010-11-19| 927.33
#2010-11-22| 918.21
#2010-11-23| 898.05
#2010-11-24| 903.84
#2010-11-25| .
#2010-11-26| 890.05
#2010-11-29| 883.63
#2010-11-30| 875.38
#2010-12-01| 894.00
#2010-12-02| 912.01
#2010-12-03| 914.74
#2010-12-06| 911.65
#2010-12-07| 915.22
#2010-12-08| 921.88
#2010-12-09| 932.82
#2010-12-10| 937.43
#2010-12-13| 942.87
#2010-12-14| 943.70
#2010-12-15| 935.71
#2010-12-16| 933.61
#2010-12-17| 930.94
#2010-12-20| 932.21
#2010-12-21| 942.45
#2010-12-22| 944.70
#2010-12-23| 941.55
#2010-12-24| .
#2010-12-27| 943.50
#2010-12-28| 944.65
#2010-12-29| 945.88
#2010-12-30| 944.58
#2010-12-31| 950.43
#2011-01-03| 959.49
#2011-01-04| 958.34
#2011-01-05| 958.30
#2011-01-06| 958.30
#2011-01-07| 954.17
#2011-01-10| 943.33
#2011-01-11| 947.57
#2011-01-12| 963.74
#2011-01-13| 971.93
#2011-01-14| 974.52
#2011-01-17| .
#2011-01-18| 977.40
#2011-01-19| 969.03
#2011-01-20| 964.49
#2011-01-21| 970.76
#2011-01-24| 980.02
#2011-01-25| 980.34
#2011-01-26| 983.84
#2011-01-27| 994.21
#2011-01-28| 978.10
#2011-01-31| 979.05
#2011-02-01|1000.18
#2011-02-02| 998.33
#2011-02-03| 995.86
#2011-02-04|1003.10
#2011-02-07|1013.28
#2011-02-08|1021.66
#2011-02-09|1016.71
#2011-02-10|1009.06
#2011-02-11|1010.66
#2011-02-14|1009.01
#2011-02-15|1012.47
#2011-02-16|1023.37
#2011-02-17|1032.25
#2011-02-18|1037.83
#2011-02-21| .
#2011-02-22|1013.23
#2011-02-23|1005.95
#2011-02-24|1000.64
#2011-02-25|1012.58
#2011-02-28|1025.35
#2011-03-01|1015.07
#2011-03-02|1004.75
#2011-03-03|1018.40
#2011-03-04|1020.89
#2011-03-07|1013.84
#2011-03-08|1019.46
#2011-03-09|1022.36
#2011-03-10|1001.00
#2011-03-11| 995.13
#2011-03-14| 978.82
#2011-03-15| 956.52
#2011-03-16| 945.60
#2011-03-17| 961.43
#2011-03-18| 967.71
#2011-03-21| 988.71
#2011-03-22| 991.77
#2011-03-23| 989.34
#2011-03-24| 995.31
#2011-03-25| 994.35
#2011-03-28| 992.16
#2011-03-29| 990.89
#2011-03-30|1000.55
#2011-03-31| 999.95
#2011-04-01|1010.92
#2011-04-04|1013.95
#2011-04-05|1010.24
#2011-04-06|1023.03
#2011-04-07|1020.37
#2011-04-08|1025.05
#2011-04-11|1025.69
#2011-04-12|1015.54
#2011-04-13|1016.31
#2011-04-14|1010.54
#2011-04-15|1009.66
#2011-04-18| 986.55
#2011-04-19| 990.42
#2011-04-20|1010.14
#2011-04-21|1021.43
#2011-04-22| .
#2011-04-25|1020.30
#2011-04-26|1025.57
#2011-04-27|1030.46
#2011-04-28|1046.78
#2011-04-29|1048.41
#2011-05-02|1048.84
#2011-05-03|1044.30
#2011-05-04|1034.71
#2011-05-05|1020.95
#2011-05-06|1025.11
#2011-05-09|1015.39
#2011-05-10|1027.10
#2011-05-11|1023.12
#2011-05-12|1015.15
#2011-05-13|1004.94
#2011-05-16|1001.14
#2011-05-17| 994.81
#2011-05-18|1001.82
#2011-05-19|1006.31
#2011-05-20| 998.85
#2011-05-23| 978.59
#2011-05-24| 976.35
#2011-05-25| 980.37
#2011-05-26| 984.47
#2011-05-27| 994.11
#2011-05-30| .
#2011-05-31|1006.53
#2011-06-01| 993.42
#2011-06-02| 988.27
#2011-06-03| 987.02
#2011-06-06| 978.59
#2011-06-07| 982.42
#2011-06-08| 972.22
#2011-06-09| 977.07
#2011-06-10| 963.47
#2011-06-13| 965.63
#2011-06-14| 978.61
#2011-06-15| 958.15
#2011-06-16| 950.00
#2011-06-17| 957.29
#2011-06-20| 956.98
#2011-06-21| 971.78
#2011-06-22| 969.15
#2011-06-23| 953.17
#2011-06-24| 948.14
#2011-06-27| 951.99
#2011-06-28| 961.63
#2011-06-29| 978.39
#2011-06-30| 992.05
#2011-07-01|1001.50
#2011-07-04| .
#2011-07-05|1000.61
#2011-07-06| 992.71
#2011-07-07|1001.51
#2011-07-08| 991.88
#2011-07-11| 960.65
#2011-07-12| 952.41
#2011-07-13| 964.06
#2011-07-14| 956.31
#2011-07-15| 949.90
#2011-07-18| 929.81
#2011-07-19| 943.52
#2011-07-20| 954.43
#2011-07-21| 974.69
#2011-07-22| 976.41
#2011-07-25| 964.58
#2011-07-26| 969.07
#2011-07-27| 950.89
#2011-07-28| 950.80
#2011-07-29| 947.03
#2011-08-01| 941.66
#2011-08-02| 921.72
#2011-08-03| 914.51
#2011-08-04| 881.93
#2011-08-05| 864.53
#2011-08-08| 817.09
#2011-08-09| 842.52
#2011-08-10| 805.51
#2011-08-11| 834.84
#2011-08-12| 845.34
#2011-08-15| 866.70
#2011-08-16| 860.61
#2011-08-17| 866.43
#2011-08-18| 826.81
#2011-08-19| 812.73
#2011-08-22| 811.37
#2011-08-23| 824.24
#2011-08-24| 833.79
#2011-08-25| 819.04
#2011-08-26| 815.09
#2011-08-29| 843.02
#2011-08-30| 845.82
#2011-08-31| 861.62
#2011-09-01| 852.62
#2011-09-02| 826.15
#2011-09-05| .
#2011-09-06| 790.13
#2011-09-07| 818.01
#2011-09-08| 812.47
#2011-09-09| 784.03
#2011-09-12| 770.43
#2011-09-13| 776.67
#2011-09-14| 781.24
#2011-09-15| 805.11
#2011-09-16| 810.19
#2011-09-19| 785.31
#2011-09-20| 789.62
#2011-09-21| 767.65
#2011-09-22| 734.37
#2011-09-23| 734.76
#2011-09-26| 760.12
#2011-09-27| 787.20
#2011-09-28| 776.90
#2011-09-29| 796.13
#2011-09-30| 776.90
#2011-10-03| 750.30
#2011-10-04| 750.25
#2011-10-05| 770.82
#2011-10-06| 796.24
#2011-10-07| 792.39
#2011-10-10| 816.82
#2011-10-11| 817.34
#2011-10-12| 838.21
#2011-10-13| 827.62
#2011-10-14| 837.64
#2011-10-17| 822.26
#2011-10-18| 826.90
#2011-10-19| 834.07
#2011-10-20| 827.59
#2011-10-21| 851.37
#2011-10-24| 868.07
#2011-10-25| 854.75
#2011-10-26| 861.09
#2011-10-27| 912.15
#2011-10-28| 907.11
#2011-10-31| 879.03
#2011-11-01| 834.41
#2011-11-02| 851.53
#2011-11-03| 863.53
#2011-11-04| 859.28
#2011-11-07| 856.91
#2011-11-08| 866.76
#2011-11-09| 836.37
#2011-11-10| 832.85
#2011-11-11| 853.64
#2011-11-14| 844.34
#2011-11-15| 837.60
#2011-11-16| 826.78
#2011-11-17| 815.75
#2011-11-18| 812.77
#2011-11-21| 792.23
#2011-11-22| 788.42
#2011-11-23| 767.45
#2011-11-24| .
#2011-11-25| 767.92
#2011-11-28| 796.91
#2011-11-29| 800.88
#2011-11-30| 832.80
#2011-12-01| 833.53
#2011-12-02| 842.14
#2011-12-05| 854.21
#2011-12-06| 849.72
#2011-12-07| 853.13
#2011-12-08| 830.72
#2011-12-09| 838.70
#2011-12-12| 818.48
#2011-12-13| 807.69
#2011-12-14| 796.38
#2011-12-15| 799.11
#2011-12-16| 800.36
#2011-12-19| 789.05
#2011-12-20| 810.06
#2011-12-21| 813.79
#2011-12-22| 821.70
#2011-12-23| 829.11
#2011-12-26| .
#2011-12-27| 828.48
#2011-12-28| 815.80
#2011-12-29| 820.44
#2011-12-30| 824.45
#2012-01-02| .
#2012-01-03| 842.67
#2012-01-04| 834.39
#2012-01-05| 828.32
#2012-01-06| 821.08
#2012-01-09| 819.27
#2012-01-10| 837.53
#2012-01-11| 841.05
#2012-01-12| 847.24
#2012-01-13| 839.19
#2012-01-16| .
#2012-01-17| 849.30
#2012-01-18| 857.66
#2012-01-19| 876.05
#2012-01-20| 883.06
#2012-01-23| 890.43
#2012-01-24| 883.60
#2012-01-25| 885.38
#2012-01-26| 891.45
#2012-01-27| 887.87
#2012-01-30| 877.13
#2012-01-31| 882.23
#2012-02-01| 900.16
#2012-02-02| 905.65
#2012-02-03| 918.58
#2012-02-06| 914.60
#2012-02-07| 919.87
#2012-02-08| 922.86
#2012-02-09| 921.45
#2012-02-10| 906.69
#2012-02-13| 916.51
#2012-02-14| 908.62
#2012-02-15| 911.14
#2012-02-16| 912.90
#2012-02-17| 922.83
#2012-02-20| .
#2012-02-21| 927.36
#2012-02-22| 918.50
#2012-02-23| 923.96
#2012-02-24| 929.33
#2012-02-27| 927.44
#2012-02-28| 928.74
#2012-02-29| 927.37
#2012-03-01| 931.61
#2012-03-02| 927.46
#2012-03-05| 926.07
#2012-03-06| 899.73
#2012-03-07| 901.05
#2012-03-08| 914.25
#2012-03-09| 916.66
#2012-03-12| 914.83
#2012-03-13| 933.14
#2012-03-14| 939.41
#2012-03-15| 949.90
#2012-03-16| 954.56
#2012-03-19| 957.91
#2012-03-20| 951.07
#2012-03-21| 944.80
#2012-03-22| 937.52
#2012-03-23| 942.65
#2012-03-26| 953.58
#2012-03-27| 953.51
#2012-03-28| 948.30
#2012-03-29| 936.95
#2012-03-30| 940.36
#2012-04-02| 948.23
#2012-04-03| 941.36
#2012-04-04| 922.88
#2012-04-05| 920.40
#2012-04-06| .
#2012-04-09| 910.89
#2012-04-10| 893.87
#2012-04-11| 899.68
#2012-04-12| 912.92
#2012-04-13| 897.53
#2012-04-16| 895.88
#2012-04-17| 913.28
#2012-04-18| 906.42
#2012-04-19| 906.95
#2012-04-20| 909.93
#2012-04-23| 895.24
#2012-04-24| 904.78
#2012-04-25| 915.23
#2012-04-26| 919.33
#2012-04-27| 924.03
#2012-04-30| 919.39
#2012-05-01| 921.77
#2012-05-02| 919.10
#2012-05-03| 914.29
#2012-05-04| 902.69
#2012-05-07| 900.59
#2012-05-08| 891.39
#2012-05-09| 881.77
#2012-05-10| 891.34
#2012-05-11| 888.05
#2012-05-14| 872.08
#2012-05-15| 863.66
#2012-05-16| 855.01
#2012-05-17| 841.63
#2012-05-18| 832.15
#2012-05-21| 839.11
#2012-05-22| 848.71
#2012-05-23| 835.02
#2012-05-24| 838.94
#2012-05-25| 835.68
#2012-05-28| .
#2012-05-29| 842.86
#2012-05-30| 824.84
#2012-05-31| 824.33
#2012-06-01| 807.67
#2012-06-04| 805.55
#2012-06-05| 811.40
#2012-06-06| 834.83
#2012-06-07| 841.47
#2012-06-08| 838.27
#2012-06-11| 837.08
#2012-06-12| 838.59
#2012-06-13| 838.55
#2012-06-14| 844.95
#2012-06-15| 855.93
#2012-06-18| 854.42
#2012-06-19| 869.94
#2012-06-20| 874.72
#2012-06-21| 861.33
#2012-06-22| 857.91
#2012-06-25| 840.74
#2012-06-26| 844.66
#2012-06-27| 854.79
#2012-06-28| 856.92
#2012-06-29| 887.41
#2012-07-02| 890.89
#2012-07-03| 901.26
#2012-07-04| .
#2012-07-05| 888.50
#2012-07-06| 879.92
#2012-07-09| 875.53
#2012-07-10| 874.47
#2012-07-11| 878.08
#2012-07-12| 867.54
#2012-07-13| 880.20
#2012-07-16| 879.41
#2012-07-17| 883.88
#2012-07-18| 889.07
#2012-07-19| 893.62
#2012-07-20| 878.31
#2012-07-23| 856.01
#2012-07-24| 848.07
#2012-07-25| 848.83
#2012-07-26| 867.24
#2012-07-27| 883.61
#2012-07-30| 888.37
#2012-07-31| 886.23
#2012-08-01| 885.04
#2012-08-02| 873.89
#2012-08-03| 896.75
#2012-08-06| 903.48
#2012-08-07| 910.32
#2012-08-08| 910.51
#2012-08-09| 913.83
#2012-08-10| 915.73
#2012-08-13| 915.57
#2012-08-14| 918.41
#2012-08-15| 917.01
#2012-08-16| 924.98
#2012-08-17| 927.50
#2012-08-20| 927.12
#2012-08-21| 933.73
#2012-08-22| 929.36
#2012-08-23| 927.71
#2012-08-24| 925.82
#2012-08-27| 925.39
#2012-08-28| 922.73
#2012-08-29| 922.07
#2012-08-30| 916.14
#2012-08-31| 923.72
#2012-09-03| .
#2012-09-04| 923.47
#2012-09-05| 926.11
#2012-09-06| 943.77
#2012-09-07| 957.90
#2012-09-10| 955.98
#2012-09-11| 961.83
#2012-09-12| 968.64
#2012-09-13| 977.70
#2012-09-14|1000.10
#2012-09-17| 993.97
#2012-09-18| 984.20
#2012-09-19| 984.38
#2012-09-20| 977.14
#2012-09-21| 981.56
#2012-09-24| 976.75
#2012-09-25| 975.18
#2012-09-26| 959.55
#2012-09-27| 966.11
#2012-09-28| 961.78
#2012-10-01| 971.12
#2012-10-02| 972.55
#2012-10-03| 972.41
#2012-10-04| 983.36
#2012-10-05| 991.99
#2012-10-08| 984.39
#2012-10-09| 976.72
#2012-10-10| 972.59
#2012-10-11| 979.39
#2012-10-12| 978.19
#2012-10-15| 984.42
#2012-10-16|1001.30
#2012-10-17|1011.89
#2012-10-18|1016.52
#2012-10-19|1003.14
#2012-10-22|1004.06
#2012-10-23| 987.20
#2012-10-24| 988.25
#2012-10-25| 992.54
#2012-10-26| 984.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.23
#2012-11-01| 993.07
#2012-11-02| 986.76
#2012-11-05| 983.10
#2012-11-06| 991.18
#2012-11-07| 975.49
#2012-11-08| 968.98
#2012-11-09| 966.89
#2012-11-12| 965.25
#2012-11-13| 964.03
#2012-11-14| 958.88
#2012-11-15| 957.30
#2012-11-16| 954.43
#2012-11-19| 971.59
#2012-11-20| 973.98
#2012-11-21| 979.44
#2012-11-22| .
#2012-11-23| 994.46
#2012-11-26| 991.71
#2012-11-27| 989.71
#2012-11-28| 990.27
#2012-11-29| 999.10
#2012-11-30|1000.00
#2012-12-03|1000.38
#2012-12-04|1001.98
#2012-12-05|1008.87
#2012-12-06|1009.56
#2012-12-07|1010.31
#2012-12-10|1008.27
#2012-12-11|1013.84
#2012-12-12|1021.06
#2012-12-13|1020.00
#2012-12-14|1017.76
#2012-12-17|1025.89
#2012-12-18|1032.63
#2012-12-19|1039.22
#2012-12-20|1043.65
#2012-12-21|1033.85
#2012-12-24|1033.72
#2012-12-25|1034.37
#2012-12-26|1033.26
#2012-12-27|1033.72
#2012-12-28|1027.49
#2012-12-31|1034.47
#2013-01-01|1034.52
#2013-01-02|1063.30
#2013-01-03|1064.56
#2013-01-04|1068.95
#2013-01-07|1067.96
#2013-01-08|1062.44
#2013-01-09|1065.16
#2013-01-10|1076.29
#2013-01-11|1079.04
#2013-01-14|1081.45
#2013-01-15|1079.34
#2013-01-16|1072.44
#2013-01-17|1077.44
#2013-01-18|1078.38
#2013-01-21|1080.29
#2013-01-22|1087.59
#2013-01-23|1084.18
#2013-01-24|1089.85
#2013-01-25|1094.32
#2013-01-28|1093.55
#2013-01-29|1096.89
#2013-01-30|1098.69
#2013-01-31|1098.56
#2013-02-01|1107.11
#2013-02-04|1089.95
#2013-02-05|1094.34
#2013-02-06|1094.98
#2013-02-07|1087.29
#2013-02-08|1093.14
#2013-02-11|1093.55
#2013-02-12|1100.44
#2013-02-13|1103.06
#2013-02-14|1101.55
#2013-02-15|1100.71
#2013-02-18|1103.05
#2013-02-19|1112.74
#2013-02-20|1104.23
#2013-02-21|1090.78
#2013-02-22|1099.63
#2013-02-25|1089.28
#2013-02-26|1076.34
#2013-02-27|1090.13
#2013-02-28|1098.54
#2013-03-01|1094.51
#2013-03-04|1095.21
#2013-03-05|1109.34
#2013-03-06|1114.46
#2013-03-07|1118.22
#2013-03-08|1125.65
#2013-03-11|1129.76
#2013-03-12|1126.68
#2013-03-13|1128.14
#2013-03-14|1138.41
#2013-03-15|1138.46
#2013-03-18|1122.84
#2013-03-19|1116.91
#2013-03-20|1123.98
#2013-03-21|1117.35
#2013-03-22|1120.93
#2013-03-25|1113.91
#2013-03-26|1120.01
#2013-03-27|1112.34
#2013-03-28|1118.14
#2013-03-29|1117.98
#2013-04-01|1113.79
#2013-04-02|1125.83
#2013-04-03|1114.65
#2013-04-04|1110.94
#2013-04-05|1105.09
#2013-04-08|1108.53
#2013-04-09|1113.36
#2013-04-10|1132.39
#2013-04-11|1142.84
#2013-04-12|1137.72
#2013-04-15|1117.31
#2013-04-16|1126.17
#2013-04-17|1108.86
#2013-04-18|1099.91
#2013-04-19|1111.32
#2013-04-22|1111.21
#2013-04-23|1135.55
#2013-04-24|1146.07
#2013-04-25|1156.06
#2013-04-26|1153.76
#2013-04-29|1161.27
#2013-04-30|1167.34
#2013-05-01|1162.88
#2013-05-02|1167.85
#2013-05-03|1182.94
#2013-05-06|1187.96
#2013-05-07|1195.99
#2013-05-08|1209.61
#2013-05-09|1203.50
#2013-05-10|1201.90
#2013-05-13|1201.85
#2013-05-14|1211.93
#2013-05-15|1214.90
#2013-05-16|1210.40
#2013-05-17|1212.73
#2013-05-20|1216.78
#2013-05-21|1211.87
#2013-05-22|1207.41
#2013-05-23|1189.72
#2013-05-24|1188.90
#2013-05-27|1187.46
#2013-05-28|1196.66
#2013-05-29|1198.46
#2013-05-30|1210.96
#2013-05-31|1195.50
#2013-06-03|1191.22
#2013-06-04|1192.19
#2013-06-05|1173.31
#2013-06-06|1174.85
#2013-06-07|1194.51
#2013-06-10|1195.08
#2013-06-11|1183.06
#2013-06-12|1179.09
#2013-06-13|1187.11
#2013-06-14|1184.74
#2013-06-17|1198.43
#2013-06-18|1204.47
#2013-06-19|1198.45
#2013-06-20|1166.44
#2013-06-21|1157.82
#2013-06-24|1138.85
#2013-06-25|1150.03
#2013-06-26|1163.74
#2013-06-27|1173.33
#2013-06-28|1173.91
#2013-07-01|1188.17
#2013-07-02|1184.54
#2013-07-03|1175.75
#2013-07-04|1184.77
#2013-07-05|1190.07
#2013-07-08|1200.72
#2013-07-09|1208.92
#2013-07-10|1213.71
#2013-07-11|1230.18
#2013-07-12|1233.98
#2013-07-15|1235.40
#2013-07-16|1234.36
#2013-07-17|1238.15
#2013-07-18|1248.11
#2013-07-19|1249.09
#2013-07-22|1259.49
#2013-07-23|1253.07
#2013-07-24|1251.47
#2013-07-25|1249.70
#2013-07-26|1248.11
#2013-07-29|1244.43
#2013-07-30|1243.94
#2013-07-31|1243.16
#2013-08-01|1261.73
#2013-08-02|1270.67
#2013-08-05|1266.91
#2013-08-06|1260.14
#2013-08-07|1253.70
#2013-08-08|1262.78
#2013-08-09|1261.54
#2013-08-12|1261.07
#2013-08-13|1262.46
#2013-08-14|1264.77
#2013-08-15|1248.89
#2013-08-16|1254.20
#2013-08-19|1244.39
#2013-08-20|1239.78
#2013-08-21|1229.99
#2013-08-22|1239.96
#2013-08-23|1245.37
#2013-08-26|1239.99
#2013-08-27|1214.86
#2013-08-28|1209.32
#2013-08-29|1210.94
#2013-08-30|1201.45
#2013-09-02|1210.98
#2013-09-03|1215.99
#2013-09-04|1221.65
#2013-09-05|1224.47
#2013-09-06|1225.18
#2013-09-09|1241.82
#2013-09-10|1257.78
#2013-09-11|1264.34
#2013-09-12|1259.42
#2013-09-13|1258.76
#2013-09-16|1276.08
#2013-09-17|1277.06
#2013-09-18|1281.35
#2013-09-19|1285.68
#2013-09-20|1280.40
#2013-09-23|1275.39
#2013-09-24|1275.61
#2013-09-25|1279.84
#2013-09-26|1278.37
#2013-09-27|1276.47
#2013-09-30|1264.17
#2013-10-01|1273.96
#2013-10-02|1276.01
#2013-10-03|1271.91
#2013-10-04|1277.68
#2013-10-07|1267.77
#2013-10-08|1258.50
#2013-10-09|1256.65
#2013-10-10|1284.04
#2013-10-11|1292.97
#2013-10-14|1297.87
#2013-10-15|1296.87
#2013-10-16|1312.46
#2013-10-17|1326.80
#2013-10-18|1336.57
#2013-10-21|1334.70
#2013-10-22|1344.40
#2013-10-23|1333.88
#2013-10-24|1337.64
#2013-10-25|1334.03
#2013-10-28|1333.07
#2013-10-29|1341.14
#2013-10-30|1340.56
#2013-10-31|1333.45
#2013-11-01|1324.83
#2013-11-04|1329.27
#2013-11-05|1320.17
#2013-11-06|1328.38
#2013-11-07|1317.50
#2013-11-08|1329.08
#2013-11-11|1335.63
#2013-11-12|1328.84
#2013-11-13|1328.06
#2013-11-14|1343.03
#2013-11-15|1350.58
#2013-11-18|1360.86
#2013-11-19|1358.04
#2013-11-20|1352.14
#2013-11-21|1359.71
#2013-11-22|1368.43
#2013-11-25|1367.72
#2013-11-26|1368.39
#2013-11-27|1372.32
#2013-11-28|1375.68
#2013-11-29|1375.37
#2013-12-02|1370.12
#2013-12-03|1356.10
#2013-12-04|1349.06
#2013-12-05|1343.16
#2013-12-06|1358.14
#2013-12-09|1359.70
#2013-12-10|1354.76
#2013-12-11|1340.29
#2013-12-12|1330.28
#2013-12-13|1331.90
#2013-12-16|1339.91
#2013-12-17|1332.39
#2013-12-18|1351.06
#2013-12-19|1359.69
#2013-12-20|1367.80
#2013-12-23|1378.55
#2013-12-24|1382.28
#2013-12-25|1382.37
#2013-12-26|1385.76
#2013-12-27|1392.67
#2013-12-30|1394.59
#2013-12-31|1397.93
#2014-01-01|1397.95
#2014-01-02|1380.61
#2014-01-03|1376.11
#2014-01-06|1370.49
#2014-01-07|1373.61
#2014-01-08|1376.47
#2014-01-09|1377.18
#2014-01-10|1380.59
#2014-01-13|1370.27
#2014-01-14|1374.47
#2014-01-15|1384.80
#2014-01-16|1379.41
#2014-01-17|1377.80
#2014-01-20|1373.47
#2014-01-21|1372.07
#2014-01-22|1370.81
#2014-01-23|1353.52
#2014-01-24|1322.58
#2014-01-27|1309.61
#2014-01-28|1322.60
#2014-01-29|1314.95
#2014-01-30|1319.60
#2014-01-31|1306.52
#2014-02-03|1280.74
#2014-02-04|1281.29
#2014-02-05|1284.45
#2014-02-06|1300.48
#2014-02-07|1316.97
#2014-02-10|1316.20
#2014-02-11|1334.76
#2014-02-12|1341.49
#2014-02-13|1347.23
#2014-02-14|1353.95
#2014-02-17|1358.07
#2014-02-18|1363.87
#2014-02-19|1356.44
#2014-02-20|1353.13
#2014-02-21|1356.47
#2014-02-24|1358.50
#2014-02-25|1358.94
#2014-02-26|1354.08
#2014-02-27|1355.72
#2014-02-28|1368.50
#2014-03-03|1348.88
#2014-03-04|1368.43
#2014-03-05|1373.15
#2014-03-06|1386.49
#2014-03-07|1385.15
#2014-03-10|1382.35
#2014-03-11|1381.64
#2014-03-12|1377.18
#2014-03-13|1364.93
#2014-03-14|1353.51
#2014-03-17|1364.76
#2014-03-18|1371.06
#2014-03-19|1363.45
#2014-03-20|1364.04
#2014-03-21|1363.56
#2014-03-24|1359.54
#2014-03-25|1368.13
#2014-03-26|1371.60
#2014-03-27|1367.81
#2014-03-28|1368.68
#2014-03-31|1381.54
#2014-04-01|1390.33
#2014-04-02|1393.13
#2014-04-03|1393.48
#2014-04-04|1391.76
#2014-04-07|1374.64
#2014-04-08|1374.19
#2014-04-09|1382.79
#2014-04-10|1371.30
#2014-04-11|1357.91
#2014-04-14|1357.10
#2014-04-15|1353.14
#2014-04-16|1369.11
#2014-04-17|1379.37
#2014-04-18|1379.36
#2014-04-21|1376.53
#2014-04-22|1386.36
#2014-04-23|1386.42
#2014-04-24|1390.19
#2014-04-25|1381.28
#2014-04-28|1380.94
#2014-04-29|1397.10
#2014-04-30|1397.98
#2014-05-01|1401.38
#2014-05-02|1401.79
#2014-05-05|1397.66
#2014-05-06|1391.10
#2014-05-07|1398.62
#2014-05-08|1405.05
#2014-05-09|1398.21
#2014-05-12|1408.09
#2014-05-13|1410.43
#2014-05-14|1404.93
#2014-05-15|1390.69
#2014-05-16|1387.87
#2014-05-19|1390.15
#2014-05-20|1386.37
#2014-05-21|1393.43
#2014-05-22|1398.49
#2014-05-23|1400.01
#2014-05-26|1404.29
#2014-05-27|1408.84
#2014-05-28|1409.50
#2014-05-29|1413.53
#2014-05-30|1414.46
#2014-06-02|1416.86
#2014-06-03|1416.69
#2014-06-04|1424.55
#2014-06-05|1431.88
#2014-06-06|1440.89
#2014-06-09|1440.54
#2014-06-10|1440.39
#2014-06-11|1437.16
#2014-06-12|1431.41
#2014-06-13|1428.09
#2014-06-16|1426.34
#2014-06-17|1430.34
#2014-06-18|1435.28
#2014-06-19|1442.13
#2014-06-20|1436.26
#2014-06-23|1432.52
#2014-06-24|1428.75
#2014-06-25|1426.60
#2014-06-26|1426.74
#2014-06-27|1429.72
#2014-06-30|1431.47
#2014-07-01|1441.99
#2014-07-02|1444.39
#2014-07-03|1454.83
#2014-07-04|1455.13
#2014-07-07|1448.86
#2014-07-08|1439.81
#2014-07-09|1441.22
#2014-07-10|1431.77
#2014-07-11|1434.30
#2014-07-14|1444.77
#2014-07-15|1441.56
#2014-07-16|1445.53
#2014-07-17|1432.70
#2014-07-18|1437.13
#2014-07-21|1433.38
#2014-07-22|1439.50
#2014-07-23|1443.82
#2014-07-24|1448.39
#2014-07-25|1439.69
#2014-07-28|1441.23
#2014-07-29|1434.06
#2014-07-30|1426.11
#2014-07-31|1409.42
#2014-08-01|1402.79
#2014-08-04|1410.18
#2014-08-05|1402.03
#2014-08-06|1401.08
#2014-08-07|1395.70
#2014-08-08|1398.71
#2014-08-11|1412.02
#2014-08-12|1416.59
#2014-08-13|1425.07
#2014-08-14|1435.06
#2014-08-15|1430.72
#2014-08-18|1439.00
#2014-08-19|1442.02
#2014-08-20|1441.27
#2014-08-21|1452.65
#2014-08-22|1447.86
#2014-08-25|1456.34
#2014-08-26|1460.73
#2014-08-27|1464.32
#2014-08-28|1455.86
#2014-08-29|1461.08
#2014-09-01|1460.59
#2014-09-02|1463.34
#2014-09-03|1470.51
#2014-09-04|1469.29
#2014-09-05|1466.56
#2014-09-08|1462.15
#2014-09-09|1452.04
#2014-09-10|1454.69
#2014-09-11|1455.14
#2014-09-12|1452.93
#2014-09-15|1452.06
#2014-09-16|1450.74
#2014-09-17|1456.47
#2014-09-18|1468.85
#2014-09-19|1469.51
#2014-09-22|1459.95
#2014-09-23|1450.39
#2014-09-24|1455.62
#2014-09-25|1440.75
#2014-09-26|1441.32
#2014-09-29|1433.49
#2014-09-30|1426.74
#2014-10-01|1411.63
#2014-10-02|1406.84
#2014-10-03|1415.92
#2014-10-06|1417.98
#2014-10-07|1405.31
#2014-10-08|1415.53
#2014-10-09|1402.39
#2014-10-10|1384.62
#2014-10-13|1382.51
#2014-10-14|1383.02
#2014-10-15|1362.09
#2014-10-16|1354.00
#2014-10-17|1375.51
#2014-10-20|1377.57
#2014-10-21|1397.01
#2014-10-22|1396.37
#2014-10-23|1401.42
#2014-10-24|1410.13
#2014-10-27|1413.54
#2014-10-28|1432.19
#2014-10-29|1436.26
#2014-10-30|1436.49
#2014-10-31|1452.00
#2014-11-03|1444.74
#2014-11-04|1451.76
#2014-11-05|1459.63
#2014-11-06|1449.86
#2014-11-07|1450.90
#2014-11-10|1462.56
#2014-11-11|1463.26
#2014-11-12|1463.11
#2014-11-13|1465.08
#2014-11-14|1463.59
#2014-11-17|1461.87
#2014-11-18|1468.65
#2014-11-19|1469.97
#2014-11-20|1470.62
#2014-11-21|1479.10
#2014-11-24|1487.44
#2014-11-25|1490.58
#2014-11-26|1499.54
#2014-11-27|1500.38
#2014-11-28|1499.10
#2014-12-01|1488.11
#2014-12-02|1497.02
#2014-12-03|1498.25
#2014-12-04|1501.64
#2014-12-05|1508.56
#2014-12-08|1510.41
#2014-12-09|1497.69
#2014-12-10|1484.42
#2014-12-11|1487.46
#2014-12-12|1461.79
#2014-12-15|1442.58
#2014-12-16|1447.63
#2014-12-17|1456.24
#2014-12-18|1484.37
#2014-12-19|1493.26
#2014-12-22|1499.24
#2014-12-23|1504.00
#2014-12-24|1502.44
#2014-12-25|1502.01
#2014-12-26|1502.55
#2014-12-29|1510.85
#2014-12-30|1503.55
#2014-12-31|1494.57
#2015-01-01|1494.58
#2015-01-02|1487.92
#2015-01-05|1458.12
#2015-01-06|1439.87
#2015-01-07|1446.53
#2015-01-08|1471.34
#2015-01-09|1461.25
#2015-01-12|1452.93
#2015-01-13|1458.86
#2015-01-14|1442.63
#2015-01-15|1447.70
#2015-01-16|1457.19
#2015-01-19|1459.77
#2015-01-20|1457.25
#2015-01-21|1462.73
#2015-01-22|1480.29
#2015-01-23|1478.77
#2015-01-26|1481.22
#2015-01-27|1478.63
#2015-01-28|1465.48
#2015-01-29|1465.87
#2015-01-30|1448.19
#2015-02-02|1463.18
#2015-02-03|1484.59
#2015-02-04|1487.89
#2015-02-05|1492.99
#2015-02-06|1493.19
#2015-02-09|1486.60
#2015-02-10|1493.20
#2015-02-11|1492.06
#2015-02-12|1501.43
#2015-02-13|1507.85
#2015-02-16|1507.74
#2015-02-17|1511.68
#2015-02-18|1510.23
#2015-02-19|1512.20
#2015-02-20|1513.52
#2015-02-23|1508.96
#2015-02-24|1519.66
#2015-02-25|1522.26
#2015-02-26|1520.71
#2015-02-27|1520.35
#2015-03-02|1522.41
#2015-03-03|1515.76
#2015-03-04|1505.86
#2015-03-05|1512.28
#2015-03-06|1509.49
#2015-03-09|1511.78
#2015-03-10|1482.50
#2015-03-11|1486.55
#2015-03-12|1508.00
#2015-03-13|1497.08
#2015-03-16|1517.91
#2015-03-17|1514.44
#2015-03-18|1525.27
#2015-03-19|1523.49
#2015-03-20|1546.68
#2015-03-23|1550.49
#2015-03-24|1548.07
#2015-03-25|1540.91
#2015-03-26|1527.27
#2015-03-27|1524.64
#2015-03-30|1537.56
#2015-03-31|1527.14
#2015-04-01|1529.41
#2015-04-02|1541.38
#2015-04-03|1545.62
#2015-04-06|1551.36
#2015-04-07|1546.61
#2015-04-08|1554.06
#2015-04-09|1558.13
#2015-04-10|1563.60
#2015-04-13|1562.42
#2015-04-14|1562.68
#2015-04-15|1562.66
#2015-04-16|1568.66
#2015-04-17|1552.38
#2015-04-20|1554.28
#2015-04-21|1549.99
#2015-04-22|1551.19
#2015-04-23|1554.20
#2015-04-24|1553.91
#2015-04-27|1555.68
#2015-04-28|1559.41
#2015-04-29|1558.34
#2015-04-30|1548.78
#2015-05-01|1553.27
#2015-05-04|1559.99
#2015-05-05|1549.26
#2015-05-06|1556.01
#2015-05-07|1560.04
#2015-05-08|1579.88
#2015-05-11|1575.43
#2015-05-12|1567.66
#2015-05-13|1570.58
#2015-05-14|1580.48
#2015-05-15|1582.68
#2015-05-18|1586.11
#2015-05-19|1590.77
#2015-05-20|1587.69
#2015-05-21|1589.23
#2015-05-22|1583.71
#2015-05-25|1582.09
#2015-05-26|1569.39
#2015-05-27|1573.13
#2015-05-28|1565.16
#2015-05-29|1550.59
#2015-06-01|1547.84
#2015-06-02|1554.46
#2015-06-03|1566.06
#2015-06-04|1556.73
#2015-06-05|1543.34
#2015-06-08|1537.34
#2015-06-09|1532.98
#2015-06-10|1558.43
#2015-06-11|1566.54
#2015-06-12|1562.93
#2015-06-15|1549.60
#2015-06-16|1553.24
#2015-06-17|1550.98
#2015-06-18|1568.97
#2015-06-19|1557.92
#2015-06-22|1583.09
#2015-06-23|1583.95
#2015-06-24|1575.50
#2015-06-25|1571.36
#2015-06-26|1569.27
#2015-06-29|1529.96
#2015-06-30|1532.26
#2015-07-01|1551.06
#2015-07-02|1550.52
#2015-07-03|1545.79
#2015-07-06|1526.13
#2015-07-07|1516.58
#2015-07-08|1499.46
#2015-07-09|1521.44
#2015-07-10|1551.71
#2015-07-13|1567.18
#2015-07-14|1570.88
#2015-07-15|1575.85
#2015-07-16|1586.77
#2015-07-17|1586.39
#2015-07-20|1584.45
#2015-07-21|1584.53
#2015-07-22|1577.66
#2015-07-23|1576.16
#2015-07-24|1565.02
#2015-07-27|1551.12
#2015-07-28|1559.53
#2015-07-29|1570.83
#2015-07-30|1568.66
#2015-07-31|1569.38
#2015-08-03|1565.18
#2015-08-04|1566.43
#2015-08-05|1568.08
#2015-08-06|1566.28
#2015-08-07|1565.13
#2015-08-10|1580.09
#2015-08-11|1572.57
#2015-08-12|1555.17
#2015-08-13|1559.01
#2015-08-14|1562.64
#2015-08-17|1558.76
#2015-08-18|1553.23
#2015-08-19|1535.93
#2015-08-20|1512.53
#2015-08-21|1473.36
#2015-08-24|1416.55
#2015-08-25|1424.52
#2015-08-26|1442.45
#2015-08-27|1470.16
#2015-08-28|1471.08
#2015-08-31|1463.13
#2015-09-01|1426.25
#2015-09-02|1432.56
#2015-09-03|1440.71
#2015-09-04|1413.51
#2015-09-07|1414.69
#2015-09-08|1441.17
#2015-09-09|1450.91
#2015-09-10|1446.23
#2015-09-11|1444.52
#2015-09-14|1441.88
#2015-09-15|1452.39
#2015-09-16|1466.16
#2015-09-17|1461.73
#2015-09-18|1438.38
#2015-09-21|1440.38
#2015-09-22|1416.34
#2015-09-23|1412.97
#2015-09-24|1406.34
#2015-09-25|1421.85
#2015-09-28|1401.30
#2015-09-29|1393.17
#2015-09-30|1416.50
#2015-10-01|1416.93
#2015-10-02|1429.60
#2015-10-05|1458.21
#2015-10-06|1459.93
#2015-10-07|1477.08
#2015-10-08|1485.78
#2015-10-09|1490.47
#2015-10-12|1494.40
#2015-10-13|1478.41
#2015-10-14|1466.87
#2015-10-15|1489.52
#2015-10-16|1502.91
#2015-10-19|1503.19
#2015-10-20|1509.59
#2015-10-21|1508.00
#2015-10-22|1521.12
#2015-10-23|1535.69
#2015-10-26|1534.06
#2015-10-27|1520.71
#2015-10-28|1542.81
#2015-10-29|1535.29
#2015-10-30|1528.73
#2015-11-02|1538.15
#2015-11-03|1536.25
#2015-11-04|1535.32
#2015-11-05|1534.83
#2015-11-06|1534.27
#2015-11-09|1526.77
#2015-11-10|1523.18
#2015-11-11|1530.09
#2015-11-12|1513.12
#2015-11-13|1501.42
#2015-11-16|1506.70
#2015-11-17|1514.86
#2015-11-18|1524.24
#2015-11-19|1538.80
#2015-11-20|1541.08
#2015-11-23|1536.42
#2015-11-24|1531.13
#2015-11-25|1536.10
#2015-11-26|1540.28
#2015-11-27|1534.95
#2015-11-30|1528.95
#2015-12-01|1546.43
#2015-12-02|1538.63
#2015-12-03|1522.53
#2015-12-04|1540.64
#2015-12-07|1535.17
#2015-12-08|1515.99
#2015-12-09|1507.61
#2015-12-10|1499.36
#2015-12-11|1473.46
#2015-12-14|1464.23
#2015-12-15|1482.80
#2015-12-16|1497.94
#2015-12-17|1491.82
#2015-12-18|1470.03
#2015-12-21|1476.57
#2015-12-22|1489.46
#2015-12-23|1503.46
#2015-12-24|1511.02
#2015-12-25|1512.04
#2015-12-28|1506.22
#2015-12-29|1519.33
#2015-12-30|1509.55
#2015-12-31|1497.90
#2016-01-01|1497.97
#2016-01-04|1458.32
#2016-01-05|1456.11
#2016-01-06|1438.80
#2016-01-07|1407.53
#2016-01-08|1397.64
#2016-01-11|1389.86
#2016-01-12|1392.75
#2016-01-13|1389.84
#2016-01-14|1385.73
#2016-01-15|1362.11
#2016-01-18|1352.15
#2016-01-19|1365.11
#2016-01-20|1325.03
#2016-01-21|1326.42
#2016-01-22|1356.31
#2016-01-25|1341.27
#2016-01-26|1346.03
#2016-01-27|1348.68
#2016-01-28|1351.16
#2016-01-29|1379.34
#2016-02-01|1374.98
#2016-02-02|1343.73
#2016-02-03|1334.56
#2016-02-04|1344.88
#2016-02-05|1330.00
#2016-02-08|1310.15
#2016-02-09|1302.25
#2016-02-10|1305.86
#2016-02-11|1270.47
#2016-02-12|1293.83
#2016-02-15|1312.00
#2016-02-16|1318.00
#2016-02-17|1340.17
#2016-02-18|1347.58
#2016-02-19|1338.99
#2016-02-22|1353.05
#2016-02-23|1337.32
#2016-02-24|1326.45
#2016-02-25|1343.44
#2016-02-26|1349.94
#2016-02-29|1346.26
#2016-03-01|1374.51
#2016-03-02|1389.50
#2016-03-03|1400.85
#2016-03-04|1406.97
#2016-03-07|1405.48
#2016-03-08|1396.17
#2016-03-09|1400.50
#2016-03-10|1397.59
#2016-03-11|1433.23
#2016-03-14|1432.00
#2016-03-15|1424.39
#2016-03-16|1425.47
#2016-03-17|1453.91
#2016-03-18|1455.76
#2016-03-21|1453.31
#2016-03-22|1448.11
#2016-03-23|1436.29
#2016-03-24|1416.83
#2016-03-25|1419.03
#2016-03-28|1428.59
#2016-03-29|1431.42
#2016-03-30|1453.68
#2016-03-31|1450.95
#2016-04-01|1440.83
#2016-04-04|1438.19
#2016-04-05|1413.79
#2016-04-06|1418.72
#2016-04-07|1403.66
#2016-04-08|1416.69
#2016-04-11|1423.31
#2016-04-12|1438.28
#2016-04-13|1468.50
#2016-04-14|1474.95
#2016-04-15|1471.31
#2016-04-18|1472.10
#2016-04-19|1490.77
#2016-04-20|1495.80
#2016-04-21|1487.02
#2016-04-22|1491.76
#2016-04-25|1487.90
#2016-04-26|1491.62
#2016-04-27|1487.72
#2016-04-28|1478.16
#2016-04-29|1472.63
#2016-05-02|1482.79
#2016-05-03|1464.62
#2016-05-04|1453.01
#2016-05-05|1449.20
#2016-05-06|1443.90
#2016-05-09|1441.56
#2016-05-10|1457.43
#2016-05-11|1448.21
#2016-05-12|1446.86
#2016-05-13|1432.24
#2016-05-16|1437.39
#2016-05-17|1435.10
#2016-05-18|1448.36
#2016-05-19|1435.94
#2016-05-20|1449.24
#2016-05-23|1444.69
#2016-05-24|1468.85
#2016-05-25|1482.24
#2016-05-26|1480.49
#2016-05-27|1486.81
#2016-05-30|1487.35
#2016-05-31|1482.13
#2016-06-01|1480.65
#2016-06-02|1477.95
#2016-06-03|1473.37
#2016-06-06|1477.51
#2016-06-07|1480.97
#2016-06-08|1484.03
#2016-06-09|1469.36
#2016-06-10|1444.60
#2016-06-13|1421.25
#2016-06-14|1405.34
#2016-06-15|1405.30
#2016-06-16|1400.16
#2016-06-17|1411.78
#2016-06-20|1443.95
#2016-06-21|1452.33
#2016-06-22|1459.26
#2016-06-23|1485.79
#2016-06-24|1379.03
#2016-06-27|1325.40
#2016-06-28|1353.32
#2016-06-29|1388.75
#2016-06-30|1412.48
#2016-07-01|1414.48
#2016-07-04|1410.63
#2016-07-05|1378.93
#2016-07-06|1362.64
#2016-07-07|1366.40
#2016-07-08|1382.13
#2016-07-11|1396.09
#2016-07-12|1417.84
#2016-07-13|1421.15
#2016-07-14|1433.60
#2016-07-15|1433.56
#2016-07-18|1437.92
#2016-07-19|1431.01
#2016-07-20|1437.43
#2016-07-21|1432.69
#2016-07-22|1433.32
#2016-07-25|1433.93
#2016-07-26|1435.84
#2016-07-27|1439.83
#2016-07-28|1437.58
#2016-07-29|1446.03
#2016-08-01|1444.92
#2016-08-02|1438.90
#2016-08-03|1439.35
#2016-08-04|1438.78
#2016-08-05|1455.31
#2016-08-08|1469.37
#2016-08-09|1477.88
#2016-08-10|1478.49
#2016-08-11|1483.42
#2016-08-12|1481.50
#2016-08-15|1486.57
#2016-08-16|1477.18
#2016-08-17|1476.69
#2016-08-18|1481.67
#2016-08-19|1472.29
#2016-08-22|1470.74
#2016-08-23|1477.05
#2016-08-24|1473.09
#2016-08-25|1473.89
#2016-08-26|1473.77
#2016-08-29|1475.55
#2016-08-30|1487.01
#2016-08-31|1490.35
#2016-09-01|1493.48
#2016-09-02|1507.79
#2016-09-05|1511.54
#2016-09-06|1515.95
#2016-09-07|1517.86
#2016-09-08|1519.35
#2016-09-09|1503.47
#2016-09-12|1498.95
#2016-09-13|1478.00
#2016-09-14|1475.32
#2016-09-15|1487.95
#2016-09-16|1473.82
#2016-09-19|1487.17
#2016-09-20|1486.04
#2016-09-21|1505.82
#2016-09-22|1523.17
#2016-09-23|1510.60
#2016-09-26|1490.71
#2016-09-27|1491.13
#2016-09-28|1496.67
#2016-09-29|1490.38
#2016-09-30|1491.99
#2016-10-03|1488.71
#2016-10-04|1490.74
#2016-10-05|1506.39
#2016-10-06|1507.80
#2016-10-07|1511.33
#2016-10-10|1517.67
#2016-10-11|1503.03
#2016-10-12|1508.04
#2016-10-13|1489.35
#2016-10-14|1502.14
#2016-10-17|1496.79
#2016-10-18|1507.90
#2016-10-19|1510.95
#2016-10-20|1502.89
#2016-10-21|1495.56
#2016-10-24|1502.65
#2016-10-25|1500.94
#2016-10-26|1504.25
#2016-10-27|1503.14
#2016-10-28|1497.70
#2016-10-31|1497.48
#2016-11-01|1493.27
#2016-11-02|1481.17
#2016-11-03|1484.73
#2016-11-04|1471.90
#2016-11-07|1496.44
#2016-11-08|1504.89
#2016-11-09|1520.87
#2016-11-10|1563.25
#2016-11-11|1568.25
#2016-11-14|1576.78
#2016-11-15|1575.24
#2016-11-16|1568.94
#2016-11-17|1576.20
#2016-11-18|1567.14
#2016-11-21|1577.40
#2016-11-22|1587.50
#2016-11-23|1583.99
#2016-11-24|1587.96
#2016-11-25|1593.24
#2016-11-28|1582.14
#2016-11-29|1585.26
#2016-11-30|1584.86
#2016-12-01|1597.33
#2016-12-02|1590.20
#2016-12-05|1600.23
#2016-12-06|1615.44
#2016-12-07|1640.66
#2016-12-08|1645.29
#2016-12-09|1642.43
#2016-12-12|1641.05
#2016-12-13|1648.87
#2016-12-14|1639.32
#2016-12-15|1630.82
#2016-12-16|1626.21
#2016-12-19|1625.97
#2016-12-20|1629.94
#2016-12-21|1631.09
#2016-12-22|1626.93
#2016-12-23|1626.05
#2016-12-26|1626.22
#2016-12-27|1625.00
#2016-12-28|1615.91
#2016-12-29|1616.70
#2016-12-30|1622.21
#2017-01-02|1623.31
#2017-01-03|1626.69
#2017-01-04|1642.11
#2017-01-05|1643.79
#2017-01-06|1644.33
#2017-01-09|1631.21
#2017-01-10|1632.75
#2017-01-11|1631.54
#2017-01-12|1631.46
#2017-01-13|1638.51
#2017-01-16|1628.19
#2017-01-17|1627.96
#2017-01-18|1633.62
#2017-01-19|1624.12
#2017-01-20|1630.42
#2017-01-23|1626.45
#2017-01-24|1636.94
#2017-01-25|1660.86
#2017-01-26|1665.69
#2017-01-27|1662.49
#2017-01-30|1649.79
#2017-01-31|1648.38
#2017-02-01|1646.93
#2017-02-02|1645.38
#2017-02-03|1658.27
#2017-02-06|1654.13
#2017-02-07|1651.49
#2017-02-08|1651.82
#2017-02-09|1661.12
#2017-02-10|1667.30
#2017-02-13|1679.08
#2017-02-14|1682.70
#2017-02-15|1687.04
#2017-02-16|1692.80
#2017-02-17|1689.34
#2017-02-20|1690.66
#2017-02-21|1692.64
#2017-02-22|1694.42
#2017-02-23|1699.85
#2017-02-24|1688.12
#2017-02-27|1686.58
#2017-02-28|1684.85
#2017-03-01|1709.45
#2017-03-02|1701.31
#2017-03-03|1705.84
#2017-03-06|1702.33
#2017-03-07|1699.98
#2017-03-08|1697.40
#2017-03-09|1700.32
#2017-03-10|1708.93
#2017-03-13|1713.57
#2017-03-14|1709.42
#2017-03-15|1715.29
#2017-03-16|1728.43
#2017-03-17|1724.67
#2017-03-20|1722.35
#2017-03-21|1709.57
#2017-03-22|1694.44
#2017-03-23|1701.10
#2017-03-24|1696.26
#2017-03-27|1691.69
#2017-03-28|1703.60
#2017-03-29|1692.89
#2017-03-30|1700.25
#2017-03-31|1691.29
#2017-04-03|1683.63
#2017-04-04|1685.62
#2017-04-05|1678.08
#2017-04-06|1680.41
#2017-04-07|1675.48
#2017-04-10|1678.04
#2017-04-11|1677.69
#2017-04-12|1671.94
#2017-04-13|1663.28
#2017-04-14|1662.63
#2017-04-17|1675.35
#2017-04-18|1663.64
#2017-04-19|1659.70
#2017-04-20|1674.74
#2017-04-21|1670.86
#2017-04-24|1704.22
#2017-04-25|1716.70
#2017-04-26|1720.43
#2017-04-27|1721.58
#2017-04-28|1713.88
#2017-05-01|1718.50
#2017-05-02|1722.82
#2017-05-03|1727.16
#2017-05-04|1736.10
#2017-05-05|1737.61
#2017-05-08|1733.41
#2017-05-09|1728.14
#2017-05-10|1731.97
#2017-05-11|1724.59
#2017-05-12|1721.58
#2017-05-15|1732.53
#2017-05-16|1735.90
#2017-05-17|1715.27
#2017-05-18|1709.78
#2017-05-19|1722.41
#2017-05-22|1734.55
#2017-05-23|1738.93
#2017-05-24|1738.18
#2017-05-25|1746.90
#2017-05-26|1743.07
#2017-05-29|1743.39
#2017-05-30|1739.67
#2017-05-31|1745.35
#2017-06-01|1757.73
#2017-06-02|1763.68
#2017-06-05|1756.88
#2017-06-06|1743.66
#2017-06-07|1747.48
#2017-06-08|1756.73
#2017-06-09|1773.61
#2017-06-12|1774.95
#2017-06-13|1783.27
#2017-06-14|1789.20
#2017-06-15|1773.60
#2017-06-16|1785.07
#2017-06-19|1793.63
#2017-06-20|1782.56
#2017-06-21|1769.10
#2017-06-22|1762.82
#2017-06-23|1762.18
#2017-06-26|1768.49
#2017-06-27|1768.58
#2017-06-28|1785.67
#2017-06-29|1789.16
#2017-06-30|1783.63
#2017-07-03|1799.50
#2017-07-04|1798.81
#2017-07-05|1799.75
#2017-07-06|1801.99
#2017-07-07|1808.66
#2017-07-10|1811.65
#2017-07-11|1807.94
#2017-07-12|1818.07
#2017-07-13|1828.53
#2017-07-14|1831.12
#2017-07-17|1835.19
#2017-07-18|1833.78
#2017-07-19|1840.75
#2017-07-20|1845.54
#2017-07-21|1842.79
#2017-07-24|1843.50
#2017-07-25|1856.87
#2017-07-26|1850.71
#2017-07-27|1855.93
#2017-07-28|1860.43
#2017-07-31|1871.06
#2017-08-01|1888.69
#2017-08-02|1895.63
#2017-08-03|1893.43
#2017-08-04|1889.92
#2017-08-07|1888.02
#2017-08-08|1885.22
#2017-08-09|1876.45
#2017-08-10|1854.06
#2017-08-11|1840.92
#2017-08-14|1855.25
#2017-08-15|1853.76
#2017-08-16|1860.87
#2017-08-17|1847.10
#2017-08-18|1842.37
#2017-08-21|1841.77
#2017-08-22|1851.98
#2017-08-23|1846.71
#2017-08-24|1847.73
#2017-08-25|1859.30
#2017-08-28|1852.23
#2017-08-29|1841.76
#2017-08-30|1840.56
#2017-08-31|1845.98
#2017-09-01|1851.12
#2017-09-04|1846.24
#2017-09-05|1820.85
#2017-09-06|1818.80
#2017-09-07|1801.89
#2017-09-08|1821.00
#2017-09-11|1845.71
#2017-09-12|1856.90
#2017-09-13|1851.77
#2017-09-14|1843.35
#2017-09-15|1849.21
#2017-09-18|1857.06
#2017-09-19|1862.94
#2017-09-20|1869.70
#2017-09-21|1865.53
#2017-09-22|1868.45
#2017-09-25|1860.31
#2017-09-26|1848.52
#2017-09-27|1860.70
#2017-09-28|1862.17
#2017-09-29|1871.13
#2017-10-02|1877.89
#2017-10-03|1881.20
#2017-10-04|1883.27
#2017-10-05|1886.35
#2017-10-06|1893.45
#2017-10-09|1892.60
#2017-10-10|1901.23
#2017-10-11|1902.63
#2017-10-12|1905.10
#2017-10-13|1912.54
#2017-10-16|1916.13
#2017-10-17|1907.90
#2017-10-18|1915.13
#2017-10-19|1923.65
#2017-10-20|1929.66
#2017-10-23|1927.48
#2017-10-24|1927.11
#2017-10-25|1925.35
#2017-10-26|1931.79
#2017-10-27|1926.41
#2017-10-30|1924.76
#2017-10-31|1922.13
#2017-11-01|1933.99
#2017-11-02|1942.72
#2017-11-03|1930.21
#2017-11-06|1929.07
#2017-11-07|1927.68
#2017-11-08|1924.18
#2017-11-09|1930.28
#2017-11-10|1929.79
#2017-11-13|1927.65
#2017-11-14|1926.06
#2017-11-15|1920.16
#2017-11-16|1925.83
#2017-11-17|1929.17
#2017-11-20|1926.33
#2017-11-21|1946.85
#2017-11-22|1943.04
#2017-11-23|1939.10
#2017-11-24|1947.79
#2017-11-27|1945.12
#2017-11-28|1956.24
#2017-11-29|1972.90
#2017-11-30|1972.34
#2017-12-01|1965.84
#2017-12-04|1979.89
#2017-12-05|1967.73
#2017-12-06|1956.64
#2017-12-07|1954.11
#2017-12-08|1962.18
#2017-12-11|1969.55
#2017-12-12|1971.74
#2017-12-13|1967.03
#2017-12-14|1960.49
#2017-12-15|1965.44
#2017-12-18|1983.02
#2017-12-19|1981.55
#2017-12-20|1978.76
#2017-12-21|1982.59
#2017-12-22|1979.62
#2017-12-25|1979.30
#2017-12-26|1980.63
#2017-12-27|1983.92
#2017-12-28|1992.04
#2017-12-29|1993.48
#2018-01-01|1993.55
#2018-01-02|1990.56
#2018-01-03|1994.56
#2018-01-04|2009.82
#2018-01-05|2016.13
#2018-01-08|2014.44
#2018-01-09|2021.82
#2018-01-10|2036.66
#2018-01-11|2045.11
#2018-01-12|2062.93
#2018-01-15|2075.70
#2018-01-16|2076.36
#2018-01-17|2092.45
#2018-01-18|2092.32
#2018-01-19|2099.40
#2018-01-22|2112.64
#2018-01-23|2119.37
#2018-01-24|2128.07
#2018-01-25|2129.93
#2018-01-26|2132.84
#2018-01-29|2115.74
#2018-01-30|2096.35
#2018-01-31|2098.80
#2018-02-01|2105.82
#2018-02-02|2075.87
#2018-02-05|2018.54
#2018-02-06|1982.93
#2018-02-07|1994.62
#2018-02-08|1949.42
#2018-02-09|1944.94
#2018-02-12|1962.39
#2018-02-13|1967.04
#2018-02-14|1994.71
#2018-02-15|2019.31
#2018-02-16|2023.65
#2018-02-19|2022.54
#2018-02-20|2016.60
#2018-02-21|2016.51
#2018-02-22|2006.22
#2018-02-23|2020.09
#2018-02-26|2039.75
#2018-02-27|2033.02
#2018-02-28|2010.32
#2018-03-01|1986.55
#2018-03-02|1972.72
#2018-03-05|1982.78
#2018-03-06|2002.16
#2018-03-07|1996.54
#2018-03-08|2005.25
#2018-03-09|2035.58
#2018-03-12|2038.98
#2018-03-13|2027.85
#2018-03-14|2017.21
#2018-03-15|2026.00
#2018-03-16|2024.23
#2018-03-19|2013.18
#2018-03-20|2025.52
#2018-03-21|2020.05
#2018-03-22|1984.20
#2018-03-23|1944.33
#2018-03-26|1971.68
#2018-03-27|1964.07
#2018-03-28|1962.18
#2018-03-29|1966.86
#2018-03-30|1967.37
#2018-04-02|1949.70
#2018-04-03|1959.04
#2018-04-04|1960.75
#2018-04-05|1971.07
#2018-04-06|1954.03
#2018-04-09|1961.37
#2018-04-10|1984.41
#2018-04-11|1981.01
#2018-04-12|1991.79
#2018-04-13|1989.25
#2018-04-16|1993.16
#2018-04-17|1996.23
#2018-04-18|2004.55
#2018-04-19|2011.32
#2018-04-20|2005.75
#2018-04-23|2008.94
#2018-04-24|2003.72
#2018-04-25|1995.96
#2018-04-26|1995.36
#2018-04-27|1999.89
#2018-04-30|1993.15
#2018-05-01|1990.79
#2018-05-02|1969.47
#2018-05-03|1952.12
#2018-05-04|1965.61
#2018-05-07|1973.02
#2018-05-08|1973.98
#2018-05-09|1983.03
#2018-05-10|1990.73
#2018-05-11|1997.04
#2018-05-14|1996.08
#2018-05-15|1987.34
#2018-05-16|1985.25
#2018-05-17|1988.25
#2018-05-18|1985.98
#2018-05-21|1993.57
#2018-05-22|1998.59
#2018-05-23|1971.55
#2018-05-24|1964.13
#2018-05-25|1957.70
#2018-05-28|1956.44
#2018-05-29|1912.46
#2018-05-30|1925.93
#2018-05-31|1919.05
#2018-06-01|1932.12
#2018-06-04|1945.02
#2018-06-05|1936.21
#2018-06-06|1948.30
#2018-06-07|1957.87
#2018-06-08|1953.94
#2018-06-11|1959.41
#2018-06-12|1953.33
#2018-06-13|1949.83
#2018-06-14|1939.92
#2018-06-15|1926.67
#2018-06-18|1918.81
#2018-06-19|1907.04
#2018-06-20|1902.29
#2018-06-21|1887.47
#2018-06-22|1899.36
#2018-06-25|1879.23
#2018-06-26|1872.55
#2018-06-27|1852.30
#2018-06-28|1853.88
#2018-06-29|1865.75
#2018-07-02|1858.31
#2018-07-03|1862.33
#2018-07-04|1861.54
#2018-07-05|1868.64
#2018-07-06|1874.16
#2018-07-09|1899.50
#2018-07-10|1897.03
#2018-07-11|1880.64
#2018-07-12|1883.04
#2018-07-13|1886.13
#2018-07-16|1893.80
#2018-07-17|1894.88
#2018-07-18|1917.52
#2018-07-19|1901.00
#2018-07-20|1903.81
#2018-07-23|1912.85
#2018-07-24|1925.45
#2018-07-25|1920.65
#2018-07-26|1930.85
#2018-07-27|1936.51
#2018-07-30|1948.55
#2018-07-31|1948.83
#2018-08-01|1946.86
#2018-08-02|1930.95
#2018-08-03|1936.30
#2018-08-06|1944.53
#2018-08-07|1954.20
#2018-08-08|1958.26
#2018-08-09|1960.60
#2018-08-10|1934.25
#2018-08-13|1923.75
#2018-08-14|1924.99
#2018-08-15|1909.92
#2018-08-16|1929.44
#2018-08-17|1933.19
#2018-08-20|1940.56
#2018-08-21|1954.16
#2018-08-22|1954.51
#2018-08-23|1947.33
#2018-08-24|1952.44
#2018-08-27|1973.12
#2018-08-28|1975.29
#2018-08-29|1977.17
#2018-08-30|1965.16
#2018-08-31|1956.60
#2018-09-03|1957.81
#2018-09-04|1954.21
#2018-09-05|1990.05
#2018-09-06|1949.88
#2018-09-07|1945.52
#2018-09-10|1942.97
#2018-09-11|1937.77
#2018-09-12|1935.76
#2018-09-13|1948.03
#2018-09-14|1965.48
#2018-09-17|1963.72
#2018-09-18|1977.31
#2018-09-19|2000.55
#2018-09-20|2019.09
#2018-09-21|2034.34
#2018-09-24|2020.66
#2018-09-25|2022.18
#2018-09-26|2017.91
#2018-09-27|2014.92
#2018-09-28|2001.48
#2018-10-01|1998.54
#2018-10-02|1987.60
#2018-10-03|1988.57
#2018-10-04|1996.63
#2018-10-05|1991.61
#2018-10-08|1991.78
#2018-10-09|1994.60
#2018-10-10|1957.93
#2018-10-11|1892.35
#2018-10-12|1896.04
#2018-10-15|1887.22
#2018-10-16|1908.25
#2018-10-17|1914.67
#2018-10-18|1902.38
#2018-10-19|1908.63
#2018-10-22|1899.65
#2018-10-23|1873.97
#2018-10-24|1840.85
#2018-10-25|1843.96
#2018-10-26|1825.38
#2018-10-29|1833.25
#2018-10-30|1850.48
#2018-10-31|1869.07
#2018-11-01|1881.81
#2018-11-02|1899.29
#2018-11-05|1919.10
#2018-11-06|1930.84
#2018-11-07|1950.66
#2018-11-08|1958.26
#2018-11-09|1947.07
#2018-11-12|1921.62
#2018-11-13|1932.41
#2018-11-14|1911.68
#2018-11-15|1913.42
#2018-11-16|1920.92
#2018-11-19|1922.76
#2018-11-20|1882.44
#2018-11-21|1885.73
#2018-11-22|1881.79
#2018-11-23|1872.38
#2018-11-26|1896.47
#2018-11-27|1895.20
#2018-11-28|1914.94
#2018-11-29|1917.73
#2018-11-30|1914.98
#2018-12-03|1935.44
#2018-12-04|1891.83
#2018-12-05|1874.05
#2018-12-06|1837.89
#2018-12-07|1823.87
#2018-12-10|1799.86
#2018-12-11|1790.59
#2018-12-12|1808.84
#2018-12-13|1807.98
#2018-12-14|1790.60
#2018-12-17|1776.49
#2018-12-18|1772.93
#2018-12-19|1776.08
#2018-12-20|1759.69
#2018-12-21|1745.32
#2018-12-24|1723.74
#2018-12-25|1719.73
#2018-12-26|1754.61
#2018-12-27|1763.90
#2018-12-28|1781.66
#2018-12-31|1796.46
#2019-01-01|1796.52
#2019-01-02|1779.51
#2019-01-03|1748.82
#2019-01-04|1785.11
#2019-01-07|1792.42
#2019-01-08|1795.87
#2019-01-09|1814.11
#2019-01-10|1825.31
#2019-01-11|1826.55
#2019-01-14|1826.66
#2019-01-15|1837.82
#2019-01-16|1852.78
#2019-01-17|1855.90
#2019-01-18|1886.20
#2019-01-21|1884.86
#2019-01-22|1866.94
#2019-01-23|1867.29
#2019-01-24|1871.96
#2019-01-25|1883.61
#2019-01-28|1876.95
#2019-01-29|1874.20
#2019-01-30|1886.32
#2019-01-31|1899.91
#2019-02-01|1911.79
#2019-02-04|1915.13
#2019-02-05|1918.65
#2019-02-06|1914.35
#2019-02-07|1897.51
#2019-02-08|1888.15
#2019-02-11|1894.85
#2019-02-12|1913.71
#2019-02-13|1922.05
#2019-02-14|1902.45
#2019-02-15|1921.14
#2019-02-18|1929.03
#2019-02-19|1937.84
#2019-02-20|1953.67
#2019-02-21|1950.75
#2019-02-22|1949.99
#2019-02-25|1966.09
#2019-02-26|1963.26
#2019-02-27|1963.78
#2019-02-28|1965.91
#2019-03-01|1978.47
#2019-03-04|1971.73
#2019-03-05|1964.67
#2019-03-06|1957.74
#2019-03-07|1934.87
#2019-03-08|1919.57
#2019-03-11|1937.66
#2019-03-12|1947.79
#2019-03-13|1956.60
#2019-03-14|1962.13
#2019-03-15|1978.27
#2019-03-18|1991.24
#2019-03-19|1985.85
#2019-03-20|1963.01
#2019-03-21|1966.59
#2019-03-22|1940.69
#2019-03-25|1930.44
#2019-03-26|1939.58
#2019-03-27|1939.64
#2019-03-28|1938.42
#2019-03-29|1950.40
#2019-04-01|1978.77
#2019-04-02|1976.85
#2019-04-03|1993.82
#2019-04-04|1992.20
#2019-04-05|1997.96
#2019-04-08|1996.71
#2019-04-09|1990.70
#2019-04-10|1994.97
#2019-04-11|2005.08
#2019-04-12|2021.07
#2019-04-15|2025.20
#2019-04-16|2049.49
#2019-04-17|2046.40
#2019-04-18|2042.56
#2019-04-19|2041.49
#2019-04-22|2035.90
#2019-04-23|2043.21
#2019-04-24|2034.46
#2019-04-25|2035.15
#2019-04-26|2046.18
#2019-04-29|2057.58
#2019-04-30|2064.71
#2019-05-01|2062.60
#2019-05-02|2061.91
#2019-05-03|2072.68
#2019-05-06|2046.37
#2019-05-07|2027.50
#2019-05-08|2021.25
#2019-05-09|2005.41
#2019-05-10|2018.80
#2019-05-13|1989.03
#2019-05-14|1992.65
#2019-05-15|2000.85
#2019-05-16|2017.61
#2019-05-17|2005.38
#2019-05-20|2002.67
#2019-05-21|2013.05
#2019-05-22|2008.58
#2019-05-23|1987.02
#2019-05-24|2001.05
#2019-05-27|2003.15
#2019-05-28|1993.32
#2019-05-29|1983.35
#2019-05-30|1988.42
#2019-05-31|1971.62
#2019-06-03|1983.63
#2019-06-04|2007.63
#2019-06-05|2021.34
#2019-06-06|2026.59
#2019-06-07|2040.30
#2019-06-10|2047.06
#2019-06-11|2052.14
#2019-06-12|2040.66
#2019-06-13|2040.90
#2019-06-14|2037.57
#2019-06-17|2032.51
#2019-06-18|2048.54
#2019-06-19|2066.83
#2019-06-20|2088.65
#2019-06-21|2080.81
#2019-06-24|2086.48
#2019-06-25|2083.17
#2019-06-26|2074.39
#2019-06-27|2089.16
#2019-06-28|2101.68
#2019-07-01|2116.37
#2019-07-02|2128.11
#2019-07-03|2140.87
#2019-07-04|2143.74
#2019-07-05|2138.94
#2019-07-08|2131.38
#2019-07-09|2128.18
#2019-07-10|2122.51
#2019-07-11|2121.86
#2019-07-12|2130.47
#2019-07-15|2132.43
#2019-07-16|2129.25
#2019-07-17|2109.37
#2019-07-18|2111.75
#2019-07-19|2110.06
#2019-07-22|2100.16
#2019-07-23|2103.57
#2019-07-24|2110.69
#2019-07-25|2101.78
#2019-07-26|2104.50
#2019-07-29|2095.23
#2019-07-30|2084.08
#2019-07-31|2075.10
#2019-08-01|2047.94
#2019-08-02|2026.99
#2019-08-05|1982.05
#2019-08-06|1991.47
#2019-08-07|1988.81
#2019-08-08|2014.07
#2019-08-09|2004.72
#2019-08-12|1989.82
#2019-08-13|1995.81
#2019-08-14|1956.42
#2019-08-15|1963.02
#2019-08-16|1983.00
#2019-08-19|1999.37
#2019-08-20|1983.48
#2019-08-21|1990.98
#2019-08-22|1993.87
#2019-08-23|1971.55
#2019-08-26|1977.44
#2019-08-27|1968.52
#2019-08-28|1966.47
#2019-08-29|1982.21
#2019-08-30|1985.56
#2019-09-02|1983.24
#2019-09-03|1974.76
#2019-09-04|2003.03
#2019-09-05|2026.23
#2019-09-06|2036.89
#2019-09-09|2051.55
#2019-09-10|2060.28
#2019-09-11|2077.48
#2019-09-12|2085.27
#2019-09-13|2100.93
#2019-09-16|2082.57
#2019-09-17|2082.40
#2019-09-18|2087.01
#2019-09-19|2085.32
#2019-09-20|2077.69
#2019-09-23|2073.96
#2019-09-24|2069.26
#2019-09-25|2065.99
#2019-09-26|2067.41
#2019-09-27|2069.15
#2019-09-30|2069.53
#2019-10-01|2049.84
#2019-10-02|2017.38
#2019-10-03|2021.07
#2019-10-04|2040.99
#2019-10-07|2036.89
#2019-10-08|2011.64
#2019-10-09|2017.99
#2019-10-10|2026.82
#2019-10-11|2062.25
#2019-10-14|2058.20
#2019-10-15|2075.23
#2019-10-16|2073.73
#2019-10-17|2080.20
#2019-10-18|2085.11
#2019-10-21|2103.95
#2019-10-22|2092.46
#2019-10-23|2094.74
#2019-10-24|2096.64
#2019-10-25|2087.72
#2019-10-28|2093.51
#2019-10-29|2101.40
#2019-10-30|2097.03
#2019-10-31|2097.31
#2019-11-01|2112.05
#2019-11-04|2126.51
#2019-11-05|2135.76
#2019-11-06|2149.33
#2019-11-07|2159.38
#2019-11-08|2152.29
#2019-11-11|2144.79
#2019-11-12|2149.94
#2019-11-13|2133.42
#2019-11-14|2128.86
#2019-11-15|2137.72
#2019-11-18|2138.46
#2019-11-19|2141.79
#2019-11-20|2127.92
#2019-11-21|2115.90
#2019-11-22|2123.64
#2019-11-25|2134.22
#2019-11-26|2137.36
#2019-11-27|2147.56
#2019-11-28|2149.14
#2019-11-29|2138.57
#2019-12-02|2128.14
#2019-12-03|2108.46
#2019-12-04|2116.46
#2019-12-05|2122.38
#2019-12-06|2141.35
#2019-12-09|2143.56
#2019-12-10|2140.44
#2019-12-11|2143.61
#2019-12-12|2170.00
#2019-12-13|2187.62
#2019-12-16|2198.65
#2019-12-17|2204.75
#2019-12-18|2195.42
#2019-12-19|2189.73
#2019-12-20|2196.68
#2019-12-23|2185.96
#2019-12-24|2185.72
#2019-12-25|2185.56
#2019-12-26|2189.34
#2019-12-27|2195.77
#2019-12-30|2196.77
#2019-12-31|2200.13
#2020-01-01|2200.15
#2020-01-02|2220.24
#2020-01-03|2208.98
#2020-01-06|2203.62
#2020-01-07|2201.53
#2020-01-08|2197.15
#2020-01-09|2215.03
#2020-01-10|2207.14
#2020-01-13|2213.77
#2020-01-14|2210.60
#2020-01-15|2205.54
#2020-01-16|2217.38
#2020-01-17|2230.60
#2020-01-20|2229.49
#2020-01-21|2209.26
#2020-01-22|2217.44
#2020-01-23|2204.78
#2020-01-24|2200.02
#2020-01-27|2164.48
#2020-01-28|2180.19
#2020-01-29|2177.95
#2020-01-30|2180.35
#2020-01-31|2155.02
#2020-02-03|2158.89
#2020-02-04|2175.90
#2020-02-05|2212.79
#2020-02-06|2227.92
#2020-02-07|2218.34
#2020-02-10|2216.91
#2020-02-11|2231.30
#2020-02-12|2232.64
#2020-02-13|2227.92
#2020-02-14|2230.46
#2020-02-17|2233.24
#2020-02-18|2223.50
#2020-02-19|2226.95
#2020-02-20|2211.55
#2020-02-21|2206.92
#2020-02-24|2140.10
#2020-02-25|2099.97
#2020-02-26|2084.64
#2020-02-27|2017.03
#2020-02-28|1960.59
#2020-03-02|2016.27
#2020-03-03|1987.61
#2020-03-04|2027.32
#2020-03-05|1982.44
#2020-03-06|1941.46
#2020-03-09|1791.59
#2020-03-10|1831.88
#2020-03-11|1771.49
#2020-03-12|1575.94
#2020-03-13|1652.54
#2020-03-16|1491.23
#2020-03-17|1526.15
#2020-03-18|1404.89
#2020-03-19|1410.63
#2020-03-20|1413.05
#2020-03-23|1355.13
#2020-03-24|1499.06
#2020-03-25|1560.42
#2020-03-26|1617.56
#2020-03-27|1591.00
#2020-03-30|1612.27
#2020-03-31|1608.80
#2020-04-01|1542.93
#2020-04-02|1557.77
#2020-04-03|1526.92
#2020-04-06|1595.60
#2020-04-07|1628.32
#2020-04-08|1654.63
#2020-04-09|1699.13
#2020-04-10|1702.11
#2020-04-13|1675.14
#2020-04-14|1700.15
#2020-04-15|1638.59
#2020-04-16|1618.58
#2020-04-17|1670.06
#2020-04-20|1651.32
#2020-04-21|1602.09
#2020-04-22|1609.57
#2020-04-23|1606.10
#2020-04-24|1607.50
#2020-04-27|1646.05
#2020-04-28|1671.28
#2020-04-29|1713.62
#2020-04-30|1682.32
#2020-05-01|1644.08
#2020-05-04|1605.27
#2020-05-05|1608.25
#2020-05-06|1587.88
#2020-05-07|1604.69
#2020-05-08|1630.81
#2020-05-11|1618.05
#2020-05-12|1595.05
#2020-05-13|1551.85
#2020-05-14|1543.00
#2020-05-15|1546.67
#2020-05-18|1598.75
#2020-05-19|1598.49
#2020-05-20|1617.01
#2020-05-21|1618.15
#2020-05-22|1599.17
#2020-05-25|1605.84
#2020-05-26|1659.65
#2020-05-27|1696.40
#2020-05-28|1698.82
#2020-05-29|1679.73
#2020-06-01|1696.16
#2020-06-02|1734.21
#2020-06-03|1804.14
#2020-06-04|1821.95
#2020-06-05|1885.67
#2020-06-08|1908.98
#2020-06-09|1880.67
#2020-06-10|1845.51
#2020-06-11|1741.75
#2020-06-12|1750.60
#2020-06-15|1751.29
#2020-06-16|1782.88
#2020-06-17|1772.58
#2020-06-18|1771.19
#2020-06-19|1758.11
#2020-06-22|1757.93
#2020-06-23|1776.87
#2020-06-24|1733.98
#2020-06-25|1746.42
#2020-06-26|1717.31
#2020-06-29|1726.65
#2020-06-30|1743.50
#2020-07-01|1734.64
#2020-07-02|1754.88
#2020-07-03|1756.32
#2020-07-06|1798.88
#2020-07-07|1776.80
#2020-07-08|1783.04
#2020-07-09|1757.27
#2020-07-10|1782.09
#2020-07-13|1792.74
#2020-07-14|1817.48
#2020-07-15|1835.68
#2020-07-16|1840.96
#2020-07-17|1832.05
#2020-07-20|1833.35
#2020-07-21|1852.35
#2020-07-22|1855.21
#2020-07-23|1853.15
#2020-07-24|1840.92
#2020-07-27|1837.47
#2020-07-28|1838.53
#2020-07-29|1854.24
#2020-07-30|1820.94
#2020-07-31|1817.63
#2020-08-03|1831.70
#2020-08-04|1842.05
#2020-08-05|1866.71
#2020-08-06|1860.93
#2020-08-07|1880.28
#2020-08-10|1900.48
#2020-08-11|1920.62
#2020-08-12|1929.87
#2020-08-13|1921.53
#2020-08-14|1918.16
#2020-08-17|1901.98
#2020-08-18|1904.36
#2020-08-19|1902.81
#2020-08-20|1880.95
#2020-08-21|1880.28
#2020-08-24|1916.97
#2020-08-25|1920.71
#2020-08-26|1921.66
#2020-08-27|1927.62
#2020-08-28|1946.10
#2020-08-31|1928.99
#2020-09-01|1930.72
#2020-09-02|1941.25
#2020-09-03|1921.06
#2020-09-04|1909.70
#2020-09-07|1923.92
#2020-09-08|1904.08
#2020-09-09|1924.15
#2020-09-10|1910.54
#2020-09-11|1913.29
#2020-09-14|1927.89
#2020-09-15|1919.98
#2020-09-16|1925.38
#2020-09-17|1908.23
#2020-09-18|1908.64
#2020-09-21|1853.95
#2020-09-22|1842.80
#2020-09-23|1818.68
#2020-09-24|1805.75
#2020-09-25|1808.64
#2020-09-28|1847.25
#2020-09-29|1831.24
#2020-09-30|1837.10
#2020-10-01|1836.71
#2020-10-02|1844.64
#2020-10-05|1879.03
#2020-10-06|1876.22
#2020-10-07|1883.27
#2020-10-08|1899.05
#2020-10-09|1901.29
#2020-10-12|1919.62
#2020-10-13|1886.71
#2020-10-14|1880.54
#2020-10-15|1864.26
#2020-10-16|1869.85
#2020-10-19|1862.51
#2020-10-20|1867.52
#2020-10-21|1877.15
#2020-10-22|1885.76
#2020-10-23|1900.99
#2020-10-26|1869.28
#2020-10-27|1836.45
#2020-10-28|1793.00
#2020-10-29|1787.96
#2020-10-30|1782.09
#2020-11-02|1812.86
#2020-11-03|1857.26
#2020-11-04|1859.89
#2020-11-05|1889.47
#2020-11-06|1896.10
#2020-11-09|1998.83
#2020-11-10|2058.97
#2020-11-11|2051.33
#2020-11-12|2022.31
#2020-11-13|2043.46
#2020-11-16|2094.09
#2020-11-17|2108.27
#2020-11-18|2106.76
#2020-11-19|2092.02
#2020-11-20|2085.71
#2020-11-23|2095.18
#2020-11-24|2132.33
#2020-11-25|2125.75
#2020-11-26|2124.91
#2020-11-27|2117.33
#2020-11-30|2079.39
#2020-12-01|2117.12
#2020-12-02|2124.09
#2020-12-03|2129.07
#2020-12-04|2145.02
#2020-12-07|2122.36
#2020-12-08|2118.69
#2020-12-09|2125.51
#2020-12-10|2126.79
#2020-12-11|2108.66
#2020-12-14|2102.57
#2020-12-15|2121.94
#2020-12-16|2137.56
#2020-12-17|2150.19
#2020-12-18|2128.29
#2020-12-21|2106.67
#2020-12-22|2096.62
#2020-12-23|2120.69
#2020-12-24|2130.92
#2020-12-25|2131.47
#2020-12-28|2147.10
#2020-12-29|2149.95
#2020-12-30|2159.68
#2020-12-31|2167.93
#2021-01-01|2167.93
#2021-01-04|2148.41
#2021-01-05|2145.35
#2021-01-06|2195.40
#2021-01-07|2208.87
#2021-01-08|2215.31
#2021-01-11|2197.50
#2021-01-12|2221.73
#2021-01-13|2224.07
#2021-01-14|2225.70
#2021-01-15|2220.70
#2021-01-18|2215.44
#2021-01-19|2233.35
#2021-01-20|2230.55
#2021-01-21|2220.28
#2021-01-22|2187.80
#2021-01-25|2179.84
#2021-01-26|2172.07
#2021-01-27|2132.46
#2021-01-28|2134.79
#2021-01-29|2095.42
#2021-02-01|2111.58
#2021-02-02|2141.10
#2021-02-03|2148.75
#2021-02-04|2175.66
#2021-02-05|2189.29
#2021-02-08|2206.38
#2021-02-09|2220.47
#2021-02-10|2229.24
#2021-02-11|2233.29
#2021-02-12|2236.23
#2021-02-15|2248.16
#2021-02-16|2257.35
#2021-02-17|2262.76
#2021-02-18|2241.40
#2021-02-19|2253.15
#2021-02-22|2272.77
#2021-02-23|2290.86
#2021-02-24|2301.61
#2021-02-25|2291.80
#2021-02-26|2245.33
#2021-03-01|2293.45
#2021-03-02|2297.03
#2021-03-03|2318.12
#2021-03-04|2291.71
#2021-03-05|2309.02
#2021-03-08|2342.55
#2021-03-09|2350.57
#2021-03-10|2370.22
#2021-03-11|2372.78
#2021-03-12|2372.22
#2021-03-15|2368.72
#2021-03-16|2353.44
#2021-03-17|2348.98
#2021-03-18|2365.58
#2021-03-19|2342.33
#2021-03-22|2326.08
#2021-03-23|2310.32
#2021-03-24|2305.55
#2021-03-25|2324.74
#2021-03-26|2349.76
#2021-03-29|2353.12
#2021-03-30|2363.44
#2021-03-31|2339.63
#2021-04-01|2360.45
#2021-04-02|2359.58
#2021-04-05|2377.37
#2021-04-06|2383.38
#2021-04-07|2388.24
#2021-04-08|2390.17
#2021-04-09|2393.99
#2021-04-12|2404.63
#2021-04-13|2405.09
#2021-04-14|2410.74
#2021-04-15|2416.77
#2021-04-16|2432.43
#2021-04-19|2431.27
#2021-04-20|2404.82
#2021-04-21|2416.39
#2021-04-22|2405.12
#2021-04-23|2423.92
#2021-04-26|2428.53
#2021-04-27|2436.17
#2021-04-28|2441.35
#2021-04-29|2464.04
#2021-04-30|2445.18
#2021-05-03|2463.95
#2021-05-04|2457.06
#2021-05-05|2475.92
#2021-05-06|2510.15
#2021-05-07|2533.49
#2021-05-10|2544.98
#2021-05-11|2494.43
#2021-05-12|2468.24
#2021-05-13|2484.01
#2021-05-14|2526.56
#2021-05-17|2518.08
#2021-05-18|2521.64
#2021-05-19|2502.85
#2021-05-20|2503.48
#2021-05-21|2507.23
#2021-05-24|2514.10
#2021-05-25|2502.14
#2021-05-26|2502.58
#2021-05-27|2520.46
#2021-05-28|2531.68
#2021-05-31|2523.62
#2021-06-01|2536.53
#2021-06-02|2532.75
#2021-06-03|2530.36
#2021-06-04|2535.01
#2021-06-07|2518.90
#2021-06-08|2516.89
#2021-06-09|2497.86
#2021-06-10|2483.07
#2021-06-11|2489.86
#2021-06-14|2478.96
#2021-06-15|2485.23
#2021-06-16|2484.27
#2021-06-17|2440.84
#2021-06-18|2388.59
#2021-06-21|2407.34
#2021-06-22|2409.95
#2021-06-23|2408.77
#2021-06-24|2421.21
#2021-06-25|2446.14
#2021-06-28|2421.82
#2021-06-29|2415.77
#2021-06-30|2410.99
#2021-07-01|2427.09
#2021-07-02|2421.79
#2021-07-05|2429.46
#2021-07-06|2407.51
#2021-07-07|2413.08
#2021-07-08|2367.61
#2021-07-09|2409.15
#2021-07-12|2419.35
#2021-07-13|2409.78
#2021-07-14|2403.52
#2021-07-15|2412.30
#2021-07-16|2403.84
#2021-07-19|2341.81
#2021-07-20|2366.39
#2021-07-21|2398.72
#2021-07-22|2398.68
#2021-07-23|2401.15
#2021-07-26|2406.85
#2021-07-27|2402.03
#2021-07-28|2390.32
#2021-07-29|2422.57
#2021-07-30|2410.81
#2021-08-02|2414.29
#2021-08-03|2426.39
#2021-08-04|2416.17
#2021-08-05|2434.67
#2021-08-06|2459.69
#2021-08-09|2473.18
#2021-08-10|2488.15
#2021-08-11|2513.86
#2021-08-12|2514.49
#2021-08-13|2517.42
#2021-08-16|2520.12
#2021-08-17|2512.57
#2021-08-18|2509.62
#2021-08-19|2486.48
#2021-08-20|2489.31
#2021-08-23|2502.47
#2021-08-24|2515.24
#2021-08-25|2520.03
#2021-08-26|2501.20
#2021-08-27|2523.90
#2021-08-30|2508.62
#2021-08-31|2505.87
#2021-09-01|2512.57
#2021-09-02|2514.17
#2021-09-03|2507.95
#2021-09-06|2516.06
#2021-09-07|2497.55
#2021-09-08|2495.66
#2021-09-09|2488.74
#2021-09-10|2484.02
#2021-09-13|2500.74
#2021-09-14|2483.38
#2021-09-15|2481.67
#2021-09-16|2472.93
#2021-09-17|2452.00
#2021-09-20|2391.14
#2021-09-21|2404.03
#2021-09-22|2428.71
#2021-09-23|2446.20
#2021-09-24|2446.13
#2021-09-27|2467.49
#2021-09-28|2436.45
#2021-09-29|2443.67
#2021-09-30|2431.17
#2021-10-01|2441.32
#2021-10-04|2431.01
#2021-10-05|2460.37
#2021-10-06|2459.12
#2021-10-07|2486.05
#2021-10-08|2498.75
#2021-10-11|2498.36
#2021-10-12|2484.76
#2021-10-13|2476.64
#2021-10-14|2501.70
#2021-10-15|2515.13
#2021-10-18|2500.20
#2021-10-19|2526.03
#2021-10-20|2547.53
#2021-10-21|2550.24
#2021-10-22|2558.60
#2021-10-25|2559.16
#2021-10-26|2563.52
#2021-10-27|2544.41
#2021-10-28|2558.75
#2021-10-29|2533.24
#2021-11-01|2542.28
#2021-11-02|2538.53
#2021-11-03|2545.31
#2021-11-04|2521.08
#2021-11-05|2531.40
#2021-11-08|2543.36
#2021-11-09|2528.11
#2021-11-10|2521.14
#2021-11-11|2522.45
#2021-11-12|2525.62
#2021-11-15|2528.14
#2021-11-16|2526.51
#2021-11-17|2514.85
#2021-11-18|2501.29
#2021-11-19|2480.13
#2021-11-22|2493.27
#2021-11-23|2503.24
#2021-11-24|2500.04
#2021-11-25|2501.84
#2021-11-26|2427.37
#2021-11-29|2418.36
#2021-11-30|2380.30
#2021-12-01|2394.46
#2021-12-02|2425.51
#2021-12-03|2415.16
#2021-12-06|2443.14
#2021-12-07|2472.89
#2021-12-08|2479.38
#2021-12-09|2468.69
#2021-12-10|2465.39
#2021-12-13|2448.92
#2021-12-14|2452.64
#2021-12-15|2460.03
#2021-12-16|2485.59
#2021-12-17|2458.62
#2021-12-20|2413.34
#2021-12-21|2443.93
#2021-12-22|2458.81
#2021-12-23|2479.51
#2021-12-24|2481.65
#2021-12-27|2497.94
#2021-12-28|2509.29
#2021-12-29|2516.62
#2021-12-30|2508.48
#2021-12-31|2511.31
#2022-01-03|2503.57
#2022-01-04|2547.59
#2022-01-05|2544.39
#2022-01-06|2561.32
#2022-01-07|2594.54
#2022-01-10|2590.58
#2022-01-11|2608.73
#2022-01-12|2626.80
#2022-01-13|2646.14
#2022-01-14|2637.50
#2022-01-17|2633.28
#2022-01-18|2611.93
#2022-01-19|2591.66
#2022-01-20|2603.01
#2022-01-21|2570.10
#2022-01-24|2553.05
#2022-01-25|2541.76
#2022-01-26|2559.28
#2022-01-27|2537.46
#2022-01-28|2546.65
#2022-01-31|2564.65
#2022-02-01|2580.92
#2022-02-02|2604.24
#2022-02-03|2600.14
#2022-02-04|2609.83
#2022-02-07|2628.71
#2022-02-08|2654.65
#2022-02-09|2672.11
#2022-02-10|2660.43
#2022-02-11|2648.65
#2022-02-14|2603.33
#2022-02-15|2619.87
#2022-02-16|2638.14
#2022-02-17|2609.89
#2022-02-18|2597.37
#2022-02-21|2588.88
#2022-02-22|2562.70
#2022-02-23|2546.00
#2022-02-24|2472.98
#2022-02-25|2533.84
#2022-02-28|2511.89
#2022-03-01|2447.38
#2022-03-02|2461.87
#2022-03-03|2465.36
#2022-03-04|2412.14
#2022-03-07|2338.15
#2022-03-08|2327.23
#2022-03-09|2402.40
#2022-03-10|2407.89
#2022-03-11|2420.58
#2022-03-14|2445.85
#2022-03-15|2443.57
#2022-03-16|2496.93
#2022-03-17|2540.63
#2022-03-18|2547.69
#2022-03-21|2558.88
#2022-03-22|2594.49
#2022-03-23|2584.03
#2022-03-24|2593.43
#2022-03-25|2602.19
#2022-03-28|2603.97
#2022-03-29|2635.36
#2022-03-30|2644.81
#2022-03-31|2623.38
#2022-04-01|2634.37
#2022-04-04|2615.74
#2022-04-05|2606.76
#2022-04-06|2601.83
#2022-04-07|2587.34
#2022-04-08|2609.77
#2022-04-11|2605.79
#2022-04-12|2592.80
#2022-04-13|2588.01
#2022-04-14|2590.86
#2022-04-15|2590.60
#2022-04-18|2588.55
#2022-04-19|2573.33
#2022-04-20|2610.11
#2022-04-21|2600.32
#2022-04-22|2535.88
#2022-04-25|2495.38
#2022-04-26|2457.19
#2022-04-27|2453.32
#2022-04-28|2479.27
#2022-04-29|2445.76
#2022-05-02|2428.52
#2022-05-03|2447.76
#2022-05-04|2474.42
#2022-05-05|2429.62
#2022-05-06|2410.35
#2022-05-09|2363.09
#2022-05-10|2360.53
#2022-05-11|2359.10
#2022-05-12|2335.31
#2022-05-13|2364.95
#2022-05-16|2367.42
#2022-05-17|2421.33
#2022-05-18|2393.18
#2022-05-19|2363.56
#2022-05-20|2363.78
#2022-05-23|2405.03
#2022-05-24|2404.46
#2022-05-25|2407.56
#2022-05-26|2437.14
#2022-05-27|2481.45
#2022-05-30|2493.05
#2022-05-31|2475.40
#2022-06-01|2451.55
#2022-06-02|2465.76
#2022-06-03|2446.05
#2022-06-06|2476.02
#2022-06-07|2475.42
#2022-06-08|2452.77
#2022-06-09|2416.26
#2022-06-10|2348.68
#2022-06-13|2295.74
#2022-06-14|2292.50
#2022-06-15|2320.62
#2022-06-16|2275.76
#2022-06-17|2274.46
#2022-06-20|2290.61
#2022-06-21|2319.84
#2022-06-22|2303.62
#2022-06-23|2291.42
#2022-06-24|2353.33
#2022-06-27|2365.03
#2022-06-28|2369.03
#2022-06-29|2352.32
#2022-06-30|2349.08
#2022-07-01|2361.37
#2022-07-04|2368.03
#2022-07-05|2318.76
#2022-07-06|2313.20
#2022-07-07|2340.57
#2022-07-08|2343.68
#2022-07-11|2324.29
#2022-07-12|2315.73
#2022-07-13|2299.92
#2022-07-14|2229.69
#2022-07-15|2251.62
#2022-07-18|2258.80
#2022-07-19|2294.38
#2022-07-20|2290.06
#2022-07-21|2280.26
#2022-07-22|2280.87
#2022-07-25|2297.26
#2022-07-26|2296.15
#2022-07-27|2304.58
#2022-07-28|2306.53
#2022-07-29|2330.75
#2022-08-01|2319.26
#2022-08-02|2293.85
#2022-08-03|2310.99
#2022-08-04|2316.28
#2022-08-05|2322.84
#2022-08-08|2339.06
#2022-08-09|2354.36
#2022-08-10|2394.61
#2022-08-11|2415.28
#2022-08-12|2436.82
#2022-08-15|2425.67
#2022-08-16|2428.03
#2022-08-17|2423.14
#2022-08-18|2426.59
#2022-08-19|2400.98
#2022-08-22|2361.81
#2022-08-23|2354.94
#2022-08-24|2355.66
#2022-08-25|2385.62
#2022-08-26|2357.14
#2022-08-29|2333.94
#2022-08-30|2320.70
#2022-08-31|2315.13
#2022-09-01|2295.92
#2022-09-02|2312.21
#2022-09-05|2299.54
#2022-09-06|2297.40
#2022-09-07|2314.24
#2022-09-08|2334.46
#2022-09-09|2368.74
#2022-09-12|2402.40
#2022-09-13|2353.85
#2022-09-14|2336.91
#2022-09-15|2337.36
#2022-09-16|2320.54
#2022-09-19|2332.66
#2022-09-20|2307.56
#2022-09-21|2279.08
#2022-09-22|2249.24
#2022-09-23|2208.78
#2022-09-26|2160.98
#2022-09-27|2155.94
#2022-09-28|2152.56
#2022-09-29|2150.36
#2022-09-30|2148.09
#2022-10-03|2181.35
#2022-10-04|2258.96
#2022-10-05|2255.60
#2022-10-06|2236.53
#2022-10-07|2201.79
#2022-10-10|2197.41
#2022-10-11|2179.95
#2022-10-12|2167.29
#2022-10-13|2204.21
#2022-10-14|2195.03
#2022-10-17|2229.86
#2022-10-18|2252.82
#2022-10-19|2252.38
#2022-10-20|2225.25
#2022-10-21|2237.94
#2022-10-24|2252.77
#2022-10-25|2256.41
#2022-10-26|2269.89
#2022-10-27|2290.33
#2022-10-28|2321.17
#2022-10-31|2319.66
#2022-11-01|2339.19
#2022-11-02|2326.66
#2022-11-03|2304.55
#2022-11-04|2348.57
#2022-11-07|2377.22
#2022-11-08|2392.16
#2022-11-09|2368.66
#2022-11-10|2433.32
#2022-11-11|2457.56
#2022-11-14|2452.13
#2022-11-15|2464.50
#2022-11-16|2467.61
#2022-11-17|2464.39
#2022-11-18|2486.66
#2022-11-21|2474.90
#2022-11-22|2499.15
#2022-11-23|2516.19
#2022-11-24|2529.57
#2022-11-25|2541.30
#2022-11-28|2507.34
#2022-11-29|2535.08
#2022-11-30|2556.53
#2022-12-01|2578.15
#2022-12-02|2572.98
#2022-12-05|2570.22
#2022-12-06|2570.05
#2022-12-07|2549.10
#2022-12-08|2563.50
#2022-12-09|2569.22
#2022-12-12|2562.27
#2022-12-13|2587.72
#2022-12-14|2575.52
#2022-12-15|2536.29
#2022-12-16|2518.05
#2022-12-19|2512.20
#2022-12-20|2545.89
#2022-12-21|2580.33
#2022-12-22|2566.19
#2022-12-23|2585.95
#2022-12-26|2583.44
#2022-12-27|2591.60
#2022-12-28|2578.27
#2022-12-29|2592.81
#2022-12-30|2582.34
#2023-01-02|2584.62
#2023-01-03|2591.17
#2023-01-04|2640.86
#2023-01-05|2608.47
#2023-01-06|2654.93
#2023-01-09|2655.58
#2023-01-10|2654.33
#2023-01-11|2657.06
#2023-01-12|2685.75
#2023-01-13|2704.20
#2023-01-16|2702.03
#2023-01-17|2683.63
#2023-01-18|2674.35
#2023-01-19|2652.84
#2023-01-20|2682.69
#2023-01-23|2690.09
#2023-01-24|2712.72
#2023-01-25|2728.15
#2023-01-26|2746.55
#2023-01-27|2733.26
#2023-01-30|2724.47
#2023-01-31|2730.70
#2023-02-01|2726.51
#2023-02-02|2704.53
#2023-02-03|2680.25
#2023-02-06|2669.67
#2023-02-07|2690.54
#2023-02-08|2696.83
#2023-02-09|2694.98
#2023-02-10|2686.49
#2023-02-13|2706.02
#2023-02-14|2689.51
#2023-02-15|2690.32
#2023-02-16|2690.80
#2023-02-17|2689.23
#2023-02-20|2698.80
#2023-02-21|2670.52
#2023-02-22|2657.45
#2023-02-23|2651.51
#2023-02-24|2640.87
#2023-02-27|2657.08
#2023-02-28|2670.80
#2023-03-01|2681.43
#2023-03-02|2666.87
#2023-03-03|2675.62
#2023-03-06|2685.00
#2023-03-07|2654.96
#2023-03-08|2636.57
#2023-03-09|2610.48
#2023-03-10|2567.89
#2023-03-13|2507.20
#2023-03-14|2503.98
#2023-03-15|2424.44
#2023-03-16|2454.74
#2023-03-17|2406.72
#2023-03-20|2436.40
#2023-03-21|2486.29
#2023-03-22|2469.66
#2023-03-23|2464.67
#2023-03-24|2453.42
#2023-03-27|2466.56
#2023-03-28|2483.08
#2023-03-29|2516.04
#2023-03-30|2531.95
#2023-03-31|2541.98
#2023-04-03|2556.81
#2023-04-04|2557.45
#2023-04-05|2563.21
#2023-04-06|2581.10
#2023-04-07|2582.84
#2023-04-10|2578.72
#2023-04-11|2604.03
#2023-04-12|2618.12
#2023-04-13|2620.99
#2023-04-14|2606.57
#2023-04-17|2608.61
#2023-04-18|2633.33
#2023-04-19|2646.98
#2023-04-20|2654.67
#2023-04-21|2634.63
#2023-04-24|2638.73
#2023-04-25|2620.97
#2023-04-26|2614.14
#2023-04-27|2645.50
#2023-04-28|2669.83
#2023-05-01|2670.61
#2023-05-02|2633.37
#2023-05-03|2629.61
#2023-05-04|2612.13
#2023-05-05|2645.92
#2023-05-08|2669.95
#2023-05-09|2660.06
#2023-05-10|2644.52
#2023-05-11|2634.40
#2023-05-12|2617.83
#2023-05-15|2637.39
#2023-05-16|2615.45
#2023-05-17|2614.46
#2023-05-18|2626.03
#2023-05-19|2635.10
#2023-05-22|2636.72
#2023-05-23|2618.78
#2023-05-24|2572.23
#2023-05-25|2556.78
#2023-05-26|2559.73
#2023-05-29|2566.11
#2023-05-30|2567.43
#2023-05-31|2524.35
#2023-06-01|2550.61
#2023-06-02|2606.04
#2023-06-05|2602.19
#2023-06-06|2616.20
#2023-06-07|2621.29
#2023-06-08|2623.21
#2023-06-09|2623.82
#2023-06-12|2621.46
#2023-06-13|2637.85
#2023-06-14|2635.29
#2023-06-15|2652.86
#2023-06-16|2659.91
#2023-06-19|2657.54
#2023-06-20|2631.41
#2023-06-21|2633.92
#2023-06-22|2631.58
#2023-06-23|2610.23
#2023-06-26|2611.16
#2023-06-27|2634.69
#2023-06-28|2624.41
#2023-06-29|2639.45
#2023-06-30|2660.32
#2023-07-03|2670.02
#2023-07-04|2672.68
#2023-07-05|2649.25
#2023-07-06|2618.95
#2023-07-07|2629.36
#2023-07-10|2628.55
#2023-07-11|2653.51
#2023-07-12|2676.55
#2023-07-13|2680.55
#2023-07-14|2668.51
#2023-07-17|2688.51
#2023-07-18|2693.51
#2023-07-19|2688.48
#2023-07-20|2716.59
#2023-07-21|2721.59
#2023-07-24|2720.21
#2023-07-25|2726.29
#2023-07-26|2744.31
#2023-07-27|2748.72
#2023-07-28|2746.54
#2023-07-31|2737.23
#2023-08-01|2724.29
#2023-08-02|2692.52
#2023-08-03|2692.81
#2023-08-04|2704.43
#2023-08-07|2718.82
#2023-08-08|2687.61
#2023-08-09|2691.03
#2023-08-10|2714.20
#2023-08-11|2702.59
#2023-08-14|2686.68
#2023-08-15|2662.57
#2023-08-16|2665.11
#2023-08-17|2649.80
#2023-08-18|2636.48
#2023-08-21|2622.29
#2023-08-22|2615.36
#2023-08-23|2637.67
#2023-08-24|2643.83
#2023-08-25|2635.77
#2023-08-28|2650.98
#2023-08-29|2680.13
#2023-08-30|2695.23
#2023-08-31|2686.05
#2023-09-01|2699.49
#2023-09-04|2703.70
#2023-09-05|2669.41
#2023-09-06|2671.95
#2023-09-07|2678.04
#2023-09-08|2680.08
#2023-09-11|2703.55
#2023-09-12|2715.91
#2023-09-13|2724.88
#2023-09-14|2752.33
#2023-09-15|2751.18
#2023-09-18|2752.22
#2023-09-19|2771.46
#2023-09-20|2773.33
#2023-09-21|2741.65
#2023-09-22|2745.28
#2023-09-25|2725.91
#2023-09-26|2707.59
#2023-09-27|2686.93
#2023-09-28|2693.73
#2023-09-29|2675.37
#2023-10-02|2642.03
#2023-10-03|2614.85
#2023-10-04|2628.21
#2023-10-05|2651.92
#2023-10-06|2679.14
#2023-10-09|2683.85
#2023-10-10|2700.25
#2023-10-11|2722.85
#2023-10-12|2713.96
#2023-10-13|2710.45
#2023-10-16|2732.23
#2023-10-17|2750.09
#2023-10-18|2733.50
#2023-10-19|2696.14
#2023-10-20|2653.53
#2023-10-23|2641.25
#2023-10-24|2659.00
#2023-10-25|2670.87
#2023-10-26|2663.35
#2023-10-27|2639.01
#2023-10-30|2668.49
#2023-10-31|2679.92
#2023-11-01|2708.05
#2023-11-02|2728.76
#2023-11-03|2753.36
#2023-11-06|2757.42
#2023-11-07|2731.57
#2023-11-08|2723.04
#2023-11-09|2733.35
#2023-11-10|2736.57
#2023-11-13|2752.58
#2023-11-14|2783.01
#2023-11-15|2780.42
#2023-11-16|2786.87
#2023-11-17|2800.28
#2023-11-20|2817.10
#2023-11-21|2825.97
#2023-11-22|2827.89
#2023-11-23|2838.24
#2023-11-24|2851.88
#2023-11-27|2847.97
#2023-11-28|2834.05
#2023-11-29|2819.41
#2023-11-30|2844.15
#2023-12-01|2841.04
#2023-12-04|2842.27
#2023-12-05|2831.50
#2023-12-06|2829.96
#2023-12-07|2831.47
#2023-12-08|2837.13
#2023-12-11|2852.53
#2023-12-12|2869.25
#2023-12-13|2868.51
#2023-12-14|2839.64
#2023-12-15|2822.84
#2023-12-18|2821.21
#2023-12-19|2838.78
#2023-12-20|2817.79
#2023-12-21|2819.99
#2023-12-22|2832.10
#2023-12-25|2832.30
#2023-12-26|2835.42
#2023-12-27|2849.15
#2023-12-28|2864.92
#2023-12-29|2868.72
#2024-01-01|2868.93
#2024-01-02|2861.07
#2024-01-03|2848.50
#2024-01-04|2861.98
#2024-01-05|2872.41
#2024-01-08|2877.06
#2024-01-09|2857.05
#2024-01-10|2858.18
#2024-01-11|2859.84
#2024-01-12|2877.62
#2024-01-15|2881.72
#2024-01-16|2862.16
#2024-01-17|2843.14
#2024-01-18|2855.47
#2024-01-19|2888.26
#2024-01-22|2909.27
#2024-01-23|2907.02
#2024-01-24|2942.23
#2024-01-25|2937.43
#2024-01-26|2943.91
#2024-01-29|2939.41
#2024-01-30|2944.04
#2024-01-31|2948.54
#2024-02-01|2919.26
#2024-02-02|2918.18
#2024-02-05|2913.10
#2024-02-06|2932.27
#2024-02-07|2946.94
#2024-02-08|2933.04
#2024-02-09|2936.19
#2024-02-12|2949.30
#2024-02-13|2948.01
#2024-02-14|2963.19
#2024-02-15|3011.41
#2024-02-16|3018.49
#2024-02-19|3020.94
#2024-02-20|3025.13
#2024-02-21|3023.75
#2024-02-22|3057.15
#2024-02-23|3064.59
#2024-02-26|3057.99
#2024-02-27|3060.61
#2024-02-28|3065.71
#2024-02-29|3070.68
#2024-03-01|3063.05
#2024-03-04|3064.19
#2024-03-05|3070.30
#2024-03-06|3096.41
#2024-03-07|3112.50
#2024-03-08|3129.99
#2024-03-11|3136.70
#2024-03-12|3158.03
#2024-03-13|3168.25
#2024-03-14|3154.99
#2024-03-15|3156.93
#2024-03-18|3154.56
#2024-03-19|3158.55
#2024-03-20|3161.80
#2024-03-21|3174.37
#2024-03-22|3152.71
#2024-03-25|3154.20
#2024-03-26|3159.36
#2024-03-27|3178.72
#2024-03-28|3186.06
#2024-03-29|3186.30
#2024-04-01|3164.64
#2024-04-02|3157.77
#2024-04-03|3154.93
#2024-04-04|3142.22
#2024-04-05|3142.25
#2024-04-08|3148.11
#2024-04-09|3113.63
#2024-04-10|3087.66
#2024-04-11|3042.64
#2024-04-12|3021.70
#2024-04-15|3013.83
#2024-04-16|2981.40
#2024-04-17|2973.97
#2024-04-18|3008.09
#2024-04-19|3030.81
#2024-04-22|3056.65
#2024-04-23|3083.47
#2024-04-24|3075.17
#2024-04-25|3057.01
#2024-04-26|3045.48
#2024-04-29|3075.53
#2024-04-30|3066.38
#2024-05-01|3079.74
#2024-05-02|3092.38
#2024-05-03|3109.72
#2024-05-06|3154.09
#2024-05-07|3168.91
#2024-05-08|3168.64
#2024-05-09|3195.09
#2024-05-10|3224.06
#2024-05-13|3210.51
#2024-05-14|3203.03
#2024-05-15|3207.05
#2024-05-16|3249.12
#2024-05-17|3275.67
#2024-05-20|3255.04
#2024-05-21|3254.90
#2024-05-22|3245.57
#2024-05-23|3211.31
#2024-05-24|3222.35
#2024-05-27|3238.33
#2024-05-28|3220.16
#2024-05-29|3191.09
#2024-05-30|3209.37
#2024-05-31|3244.23
#2024-06-03|3249.41
#2024-06-04|3225.78
#2024-06-05|3216.67
#2024-06-06|3227.44
#2024-06-07|3223.17
#2024-06-10|3213.67
#2024-06-11|3181.54
#2024-06-12|3194.24
#2024-06-13|3161.67
#2024-06-14|3134.43
#2024-06-17|3156.45
#2024-06-18|3185.11
#2024-06-19|3197.58
#2024-06-20|3215.92
#2024-06-21|3206.10
#2024-06-24|3231.12
#2024-06-25|3219.66
#2024-06-26|3192.25
#2024-06-27|3203.56
#2024-06-28|3203.56
#2024-07-01|3213.36
#2024-07-02|3215.77
#2024-07-03|3224.10
#2024-07-04|3234.65
#2024-07-05|3217.80
#2024-07-08|3230.26
#2024-07-09|3226.01
#2024-07-10|3266.50
#2024-07-11|3303.65
#2024-07-12|3313.30
#2024-07-15|3320.40
#2024-07-16|3308.99
#2024-07-17|3340.46
#2024-07-18|3337.34
#2024-07-19|3279.61
#2024-07-22|3290.34
#2024-07-23|3299.49
#2024-07-24|3278.73
#2024-07-25|3259.66
#2024-07-26|3307.18
#2024-07-29|3315.00
#2024-07-30|3350.49
#2024-07-31|3368.99
#2024-08-01|3327.69
#2024-08-02|3269.35
#2024-08-05|3158.16
#2024-08-06|3180.02
#2024-08-07|3206.59
#2024-08-08|3226.82
#2024-08-09|3253.98
#2024-08-12|3249.83
#2024-08-13|3282.42
#2024-08-14|3335.40
#2024-08-15|3350.36
#2024-08-16|3385.29
#2024-08-19|3408.43
#2024-08-20|3414.85
#2024-08-21|3418.17
#2024-08-22|3434.14
#2024-08-23|3470.19
#2024-08-26|3476.38
#2024-08-27|3490.18
#2024-08-28|3508.00
#2024-08-29|3518.20
#2024-08-30|3535.03
#2024-09-02|3541.75
#2024-09-03|3545.25
#2024-09-04|3542.94
#2024-09-05|3525.08
#2024-09-06|3503.88
#2024-09-09|3510.49
#2024-09-10|3496.12
#2024-09-11|3471.12
#2024-09-12|3505.29
#2024-09-13|3535.59
#2024-09-16|3560.40
#2024-09-17|3552.73
#2024-09-18|3547.81
#2024-09-19|3573.50
#2024-09-20|3574.61
#2024-09-23|3593.39
#2024-09-24|3606.10
#2024-09-25|3600.49
#2024-09-26|3628.20
#2024-09-27|3653.97
#2024-09-30|3649.22
#2024-10-01|3643.46
#2024-10-02|3646.84
#2024-10-03|3626.43
#2024-10-04|3671.65
#2024-10-07|3623.15
#2024-10-08|3593.02
#2024-10-09|3606.03
#2024-10-10|3625.43
#2024-10-11|3654.96
#2024-10-14|3664.74
#2024-10-15|3661.21
#2024-10-16|3668.61
#2024-10-17|3682.98
#2024-10-18|3692.01
#2024-10-21|3651.94
#2024-10-22|3621.74
#2024-10-23|3608.63
#2024-10-24|3611.29
#2024-10-25|3582.03
#2024-10-28|3600.00
#2024-10-29|3587.82
#2024-10-30|3583.80
#2024-10-31|3542.38
#2024-11-01|3540.01
#2024-11-04|3539.83
#2024-11-05|3574.46
#2024-11-06|3626.29
#2024-11-07|3645.80
#2024-11-08|3650.58
#2024-11-11|3648.35
#2024-11-12|3623.39
#2024-11-13|3618.48
#2024-11-14|3606.52
#2024-11-15|3619.83
#2024-11-18|3638.75
#2024-11-19|3630.45
#2024-11-20|3621.16
#2024-11-21|3662.23
#2024-11-22|3668.08
#2024-11-25|3693.30
#2024-11-26|3694.38
#2024-11-27|3709.41
#2024-11-28|3714.49
#2024-11-29|3726.36
#2024-12-02|3721.02
#2024-12-03|3720.62
#2024-12-04|3715.05
#2024-12-05|3732.27
#2024-12-06|3710.19
#2024-12-09|3668.17
#2024-12-10|3619.08
#2024-12-11|3615.66
#2024-12-12|3606.62
#2024-12-13|3616.58
#2024-12-16|3600.49
#2024-12-17|3567.19
#2024-12-18|3514.35
#2024-12-19|3500.10
#2024-12-20|3515.10
#2024-12-23|3530.74
#2024-12-24|3549.27
#2024-12-25|3548.46
#2024-12-26|3554.16
#2024-12-27|3551.25
#2024-12-30|3531.93
#2024-12-31|3535.21
#2025-01-01|3535.54
#2025-01-02|3515.32
#2025-01-03|3525.46
#2025-01-06|3521.01
#2025-01-07|3531.67
#2025-01-08|3516.63
#2025-01-09|3502.30
#2025-01-10|3428.27
#2025-01-13|3426.38
#2025-01-14|3477.30
#2025-01-15|3521.93
#2025-01-16|3561.11
#2025-01-17|3559.30
#2025-01-20|3571.70
#2025-01-21|3576.90
#2025-01-22|3571.41
#2025-01-23|3568.94
#2025-01-24|3586.55
#2025-01-27|3639.93
#2025-01-28|3619.29
#2025-01-29|3625.39
#2025-01-30|3644.53
#2025-01-31|3620.72
#2025-02-03|3596.75
#2025-02-04|3620.49
#2025-02-05|3644.73
#2025-02-06|3666.71
#2025-02-07|3665.20
#2025-02-10|3654.68
#2025-02-11|3654.17
#2025-02-12|3658.68
#2025-02-13|3693.25
#2025-02-14|3687.82
#2025-02-17|3698.11
#2025-02-18|3717.60
#2025-02-19|3697.96
#2025-02-20|3693.41
#2025-02-21|3686.53
#2025-02-24|3724.74
#2025-02-25|3755.32
#2025-02-26|3775.66
#2025-02-27|3802.96
#2025-02-28|3816.34
#2025-03-03|3857.25
#2025-03-04|3810.54
#2025-03-05|3861.19
#2025-03-06|3869.91
#2025-03-07|3862.21
#2025-03-10|3834.98
#2025-03-11|3816.61
#2025-03-12|3828.01
#2025-03-13|3828.39
#2025-03-14|3879.78
#2025-03-17|3934.85
#2025-03-18|3935.26
#2025-03-19|3931.39
#2025-03-20|3926.63
#2025-03-21|3897.74
#2025-03-24|3926.00
#2025-03-25|3941.62
#2025-03-26|3949.89
#2025-03-27|3974.75
#2025-03-28|3956.85
#2025-03-31|3944.22
#2025-04-01|3974.34
#2025-04-02|3986.54
#2025-04-03|3925.44
#2025-04-04|3714.02
#2025-04-07|3523.42
#2025-04-08|3591.60
#2025-04-09|3639.30
#2025-04-10|3712.97
#2025-04-11|3739.21
#2025-04-14|3820.69
#2025-04-15|3835.76
#2025-04-16|3836.56
#2025-04-17|3837.47
#2025-04-18|3840.44
#2025-04-21|3806.80
#2025-04-22|3879.76
#2025-04-23|3893.80
#2025-04-24|3906.06
#2025-04-25|3880.30
#2025-04-28|3907.18
#2025-04-29|3933.49
#2025-04-30|3968.19
#2025-05-01|3934.14
#2025-05-02|4007.31
#2025-05-05|4017.18
#2025-05-06|4028.13
#2025-05-07|4049.24
#2025-05-08|4023.50
#2025-05-09|4033.78
#2025-05-12|4012.99
#2025-05-13|3997.29
#2025-05-14|4010.55
#2025-05-15|4048.63
#2025-05-16|4075.05
#2025-05-19|4090.41
#2025-05-20|4084.67
#2025-05-21|4065.35
#2025-05-22|4042.21
#2025-05-23|4049.77
#2025-05-26|4069.50
#2025-05-27|4097.62
#2025-05-28|4065.03
#2025-05-29|4102.57
#2025-05-30|4126.20
#2025-06-02|4162.33
#2025-06-03|4152.27
#2025-06-04|4146.96
#2025-06-05|4144.04
#2025-06-06|4156.61
#2025-06-09|4123.29
#2025-06-10|4086.46
#2025-06-11|4083.47
#2025-06-12|4107.42
#2025-06-13|4070.87
#2025-06-16|4096.75
#2025-06-17|4061.26
#2025-06-18|4051.82
#2025-06-19|4030.28
#2025-06-20|4064.67
#2025-06-23|4081.18
#2025-06-24|4122.75
#2025-06-25|4090.18
#2025-06-26|4123.36
#2025-06-27|4136.43
#2025-06-30|4157.39
#2025-07-01|4157.78
#2025-07-02|4095.53
#2025-07-03|4131.48
#2025-07-04|4118.09
#2025-07-07|4094.59
#2025-07-08|4082.67
#2025-07-09|4090.83
#2025-07-10|4082.03
#2025-07-11|4073.93
#2025-07-14|4095.15
#2025-07-15|4042.30
#2025-07-16|4052.45
#2025-07-17|4068.10
#2025-07-18|4090.27
#2025-07-21|4083.14
#2025-07-22|4103.33
#2025-07-23|4135.19
#2025-07-24|4133.40
#2025-07-25|4133.08
#2025-07-28|4095.80
#2025-07-29|4082.60
#2025-07-30|4054.50
#2025-07-31|4060.56
#2025-08-01|4017.13
#2025-08-04|4055.18
#2025-08-05|4084.38
#2025-08-06|4133.95
#2025-08-07|4144.29
#2025-08-08|4127.50
#2025-08-11|4121.11
#2025-08-12|4141.27
#2025-08-13|4206.68
#2025-08-14|4216.93
#2025-08-15|4221.56
#2025-08-18|4209.35
#2025-08-19|4226.73
#2025-08-20|4254.18
#2025-08-21|4244.79
#2025-08-22|4268.21
#2025-08-25|4231.43
#2025-08-26|4193.66
#2025-08-27|4181.43
#2025-08-28|4192.08
#2025-08-29|4196.25
#2025-09-01|4191.11
#2025-09-02|4162.63
#2025-09-03|4156.71
#2025-09-04|4178.90
#2025-09-05|4164.37
#2025-09-08|4169.37
#2025-09-09|4174.53
#2025-09-10|4178.21
#2025-09-11|4208.11
#2025-09-12|4213.97
#2025-09-15|4190.39
#2025-09-16|4149.67
#2025-09-17|4149.74
#2025-09-18|4142.17
#2025-09-19|4142.49
#2025-09-22|4140.05
#2025-09-23|4137.15
#2025-09-24|4125.76
#2025-09-25|4102.52
#2025-09-26|4151.05
#2025-09-29|4170.17
#2025-09-30|4205.07
#2025-10-01|4196.37
#2025-10-02|4187.61
#2025-10-03|4206.06
#2025-10-06|4217.57
#2025-10-07|4221.15
#2025-10-08|4232.22
#2025-10-09|4207.15
#2025-10-10|4183.56
#2025-10-13|4164.91
#2025-10-14|4199.04
#2025-10-15|4172.66
#2025-10-16|4096.85
#2025-10-17|4051.20
#2025-10-20|4075.14
#2025-10-21|4087.75
#2025-10-22|4094.61
#2025-10-23|4103.21
#2025-10-24|4102.68
#2025-10-27|4124.03
#2025-10-28|4097.48
#2025-10-29|4070.00
#2025-10-30|4065.79
#2025-10-31|4035.89
#2025-11-03|4038.58
#2025-11-04|4068.48
#2025-11-05|4069.19
#2025-11-06|4085.17
#2025-11-07|4109.01
#2025-11-10|4136.20
#2025-11-11|4161.21
#2025-11-12|4205.32
#2025-11-13|4225.62
#2025-11-14|4199.82
#2025-11-17|4168.57
#2025-11-18|4123.60
#2025-11-19|4096.51
#2025-11-20|4107.84
#2025-11-21|4117.27
#2025-11-24|4126.59
#2025-11-25|4155.63
#2025-11-26|4191.68
#2025-11-27|4198.89
#2025-11-28|4193.57
#2025-12-01|4177.98
#2025-12-02|4173.93
#2025-12-03|4155.90
#2025-12-04|4172.38
#2025-12-05|4154.86
#2025-12-08|4160.44
#2025-12-09|4180.65
#2025-12-10|4186.21
#2025-12-11|4259.40
#2025-12-12|4287.02
#2025-12-15|4333.67
#2025-12-16|4306.91
#2025-12-17|4324.61
#2025-12-18|4333.11
#2025-12-19|4344.51
#2025-12-22|4370.85
#2025-12-23|4387.95
#2025-12-24|4389.51
#2025-12-25|4386.02
#2025-12-26|4376.94
#2025-12-29|4377.84
#2025-12-30|4377.91
#2025-12-31|4351.58
#2026-01-01|4352.06
#2026-01-02|4340.29
#2026-01-05|4383.22
#2026-01-06|4388.37
#2026-01-07|4340.96
#2026-01-08|4358.66
#2026-01-09|4330.21
#2026-01-12|4319.69
#2026-01-13|4268.08
#2026-01-14|4290.99
#2026-01-15|4289.45
#2026-01-16|4270.97
#2026-01-19|4277.93
#2026-01-20|4264.38
#2026-01-21|4227.37
#2026-01-22|4233.31
#2026-01-23|4215.13
#2026-01-26|4255.37
#2026-01-27|4261.22
#2026-01-28|4279.94
#2026-01-29|4320.33
#2026-01-30|4325.30
#2026-02-02|4313.78
#2026-02-03|4347.61
#2026-02-04|4399.71
#2026-02-05|4384.30
#2026-02-06|4382.54
#2026-02-09|4377.64
#2026-02-10|4378.95
#2026-02-11|4359.73
#2026-02-12|4365.68
#2026-02-13|4329.81
#2026-02-16|4344.28
#2026-02-17|4372.04
#2026-02-18|4376.67
#2026-02-19|4351.90
#2026-02-20|4395.33
#2026-02-23|4392.26
#2026-02-24|4370.43
#2026-02-25|4393.56
#2026-02-26|4429.09
#2026-02-27|4439.41
#2026-03-02|4382.79
#2026-03-03|4280.35
#2026-03-04|4264.97
#2026-03-05|4261.29
#2026-03-06|4228.37
#2026-03-09|4160.92
#2026-03-10|4215.18
#2026-03-11|4178.45
#2026-03-12|4150.26
#2026-03-13|4139.50
#2026-03-16|4175.60
#2026-03-17|4213.23
#2026-03-18|4195.90
#2026-03-19|4132.15
#2026-03-20|4127.58
#2026-03-23|4102.76
#2026-03-24|4146.87
#2026-03-25|4205.06
#2026-03-26|4169.88
#2026-03-27|4120.58
#2026-03-30|4141.18
#2026-03-31|4170.11
#2026-04-01|4234.43
#2026-04-02|4224.99