Table Data - Nasdaq Global Insurance Total Return Index
| Title | Nasdaq Global Insurance Total Return Index |
|---|---|
| Series ID | NASDAQNQG3030T |
| 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 10:53 PM CDT |
| Notes | For more information about this series, see: NQG3030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 840.18 |
| 2001-04-02 | 842.66 |
| 2001-04-03 | 818.08 |
| 2001-04-04 | 823.19 |
| 2001-04-05 | 839.20 |
| 2001-04-06 | 829.63 |
| 2001-04-09 | 835.35 |
| 2001-04-10 | 832.91 |
| 2001-04-11 | 828.50 |
| 2001-04-12 | 834.52 |
| 2001-04-13 | . |
| 2001-04-16 | 831.98 |
| 2001-04-17 | 836.46 |
| 2001-04-18 | 844.64 |
| 2001-04-19 | 855.99 |
| 2001-04-20 | 847.04 |
| 2001-04-23 | 838.82 |
| 2001-04-24 | 835.13 |
| 2001-04-25 | 841.59 |
| 2001-04-26 | 850.77 |
| 2001-04-27 | 858.76 |
| 2001-04-30 | 862.51 |
| 2001-05-01 | 867.76 |
| 2001-05-02 | 865.70 |
| 2001-05-03 | 858.58 |
| 2001-05-04 | 864.11 |
| 2001-05-07 | 863.38 |
| 2001-05-08 | 862.77 |
| 2001-05-09 | 858.37 |
| 2001-05-10 | 865.36 |
| 2001-05-11 | 859.89 |
| 2001-05-14 | 854.54 |
| 2001-05-15 | 860.91 |
| 2001-05-16 | 870.84 |
| 2001-05-17 | 868.36 |
| 2001-05-18 | 869.36 |
| 2001-05-21 | 875.20 |
| 2001-05-22 | 869.62 |
| 2001-05-23 | 863.35 |
| 2001-05-24 | 868.05 |
| 2001-05-25 | 863.65 |
| 2001-05-28 | . |
| 2001-05-29 | 865.71 |
| 2001-05-30 | 860.29 |
| 2001-05-31 | 860.63 |
| 2001-06-01 | 856.14 |
| 2001-06-04 | 862.39 |
| 2001-06-05 | 873.28 |
| 2001-06-06 | 869.53 |
| 2001-06-07 | 861.59 |
| 2001-06-08 | 868.81 |
| 2001-06-11 | 864.41 |
| 2001-06-12 | 865.54 |
| 2001-06-13 | 868.69 |
| 2001-06-14 | 865.11 |
| 2001-06-15 | 862.22 |
| 2001-06-18 | 864.42 |
| 2001-06-19 | 865.86 |
| 2001-06-20 | 865.43 |
| 2001-06-21 | 875.62 |
| 2001-06-22 | 877.21 |
| 2001-06-25 | 875.10 |
| 2001-06-26 | 873.37 |
| 2001-06-27 | 874.99 |
| 2001-06-28 | 879.72 |
| 2001-06-29 | 883.56 |
| 2001-07-02 | 893.59 |
| 2001-07-03 | 889.31 |
| 2001-07-04 | . |
| 2001-07-05 | 881.43 |
| 2001-07-06 | 873.08 |
| 2001-07-09 | 878.75 |
| 2001-07-10 | 872.95 |
| 2001-07-11 | 867.49 |
| 2001-07-12 | 867.15 |
| 2001-07-13 | 867.91 |
| 2001-07-16 | 868.74 |
| 2001-07-17 | 865.81 |
| 2001-07-18 | 867.32 |
| 2001-07-19 | 862.39 |
| 2001-07-20 | 853.48 |
| 2001-07-23 | 851.10 |
| 2001-07-24 | 850.17 |
| 2001-07-25 | 847.72 |
| 2001-07-26 | 850.75 |
| 2001-07-27 | 853.82 |
| 2001-07-30 | 859.07 |
| 2001-07-31 | 870.15 |
| 2001-08-01 | 873.58 |
| 2001-08-02 | 867.98 |
| 2001-08-03 | 866.23 |
| 2001-08-06 | 864.56 |
| 2001-08-07 | 869.35 |
| 2001-08-08 | 865.39 |
| 2001-08-09 | 866.81 |
| 2001-08-10 | 868.23 |
| 2001-08-13 | 872.29 |
| 2001-08-14 | 875.67 |
| 2001-08-15 | 880.84 |
| 2001-08-16 | 878.49 |
| 2001-08-17 | 867.27 |
| 2001-08-20 | 867.33 |
| 2001-08-21 | 866.08 |
| 2001-08-22 | 865.35 |
| 2001-08-23 | 862.26 |
| 2001-08-24 | 868.59 |
| 2001-08-27 | 865.08 |
| 2001-08-28 | 859.19 |
| 2001-08-29 | 861.57 |
| 2001-08-30 | 853.71 |
| 2001-08-31 | 848.51 |
| 2001-09-03 | . |
| 2001-09-04 | 832.32 |
| 2001-09-05 | 818.60 |
| 2001-09-06 | 801.93 |
| 2001-09-07 | 784.57 |
| 2001-09-10 | 785.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 731.32 |
| 2001-09-18 | 726.69 |
| 2001-09-19 | 714.17 |
| 2001-09-20 | 682.94 |
| 2001-09-21 | 662.02 |
| 2001-09-24 | 701.53 |
| 2001-09-25 | 725.55 |
| 2001-09-26 | 739.24 |
| 2001-09-27 | 755.84 |
| 2001-09-28 | 777.21 |
| 2001-10-01 | 766.12 |
| 2001-10-02 | 776.27 |
| 2001-10-03 | 795.80 |
| 2001-10-04 | 800.54 |
| 2001-10-05 | 797.41 |
| 2001-10-08 | 786.01 |
| 2001-10-09 | 789.69 |
| 2001-10-10 | 805.11 |
| 2001-10-11 | 818.12 |
| 2001-10-12 | 809.77 |
| 2001-10-15 | 799.04 |
| 2001-10-16 | 807.93 |
| 2001-10-17 | 807.89 |
| 2001-10-18 | 795.75 |
| 2001-10-19 | 783.43 |
| 2001-10-22 | 800.93 |
| 2001-10-23 | 803.13 |
| 2001-10-24 | 809.78 |
| 2001-10-25 | 805.03 |
| 2001-10-26 | 815.15 |
| 2001-10-29 | 802.45 |
| 2001-10-30 | 790.32 |
| 2001-10-31 | 779.00 |
| 2001-11-01 | 795.16 |
| 2001-11-02 | 802.82 |
| 2001-11-05 | 814.77 |
| 2001-11-06 | 817.70 |
| 2001-11-07 | 818.32 |
| 2001-11-08 | 823.72 |
| 2001-11-09 | 809.19 |
| 2001-11-12 | 796.87 |
| 2001-11-13 | 807.31 |
| 2001-11-14 | 801.35 |
| 2001-11-15 | 798.16 |
| 2001-11-16 | 798.83 |
| 2001-11-19 | 808.90 |
| 2001-11-20 | 803.76 |
| 2001-11-21 | 798.23 |
| 2001-11-22 | . |
| 2001-11-23 | 804.84 |
| 2001-11-26 | 804.18 |
| 2001-11-27 | 802.88 |
| 2001-11-28 | 799.69 |
| 2001-11-29 | 809.33 |
| 2001-11-30 | 811.06 |
| 2001-12-03 | 802.40 |
| 2001-12-04 | 804.83 |
| 2001-12-05 | 815.79 |
| 2001-12-06 | 819.33 |
| 2001-12-07 | 817.45 |
| 2001-12-10 | 801.60 |
| 2001-12-11 | 800.26 |
| 2001-12-12 | 797.93 |
| 2001-12-13 | 788.15 |
| 2001-12-14 | 789.91 |
| 2001-12-17 | 803.41 |
| 2001-12-18 | 798.62 |
| 2001-12-19 | 797.91 |
| 2001-12-20 | 796.15 |
| 2001-12-21 | 793.26 |
| 2001-12-24 | 788.17 |
| 2001-12-25 | . |
| 2001-12-26 | 790.23 |
| 2001-12-27 | 803.02 |
| 2001-12-28 | 807.60 |
| 2001-12-31 | 810.66 |
| 2002-01-01 | . |
| 2002-01-02 | 809.20 |
| 2002-01-03 | 811.81 |
| 2002-01-04 | 806.17 |
| 2002-01-07 | 798.80 |
| 2002-01-08 | 793.01 |
| 2002-01-09 | 796.49 |
| 2002-01-10 | 796.82 |
| 2002-01-11 | 798.05 |
| 2002-01-14 | 785.78 |
| 2002-01-15 | 790.57 |
| 2002-01-16 | 786.11 |
| 2002-01-17 | 793.48 |
| 2002-01-18 | 791.87 |
| 2002-01-21 | . |
| 2002-01-22 | 789.80 |
| 2002-01-23 | 787.75 |
| 2002-01-24 | 791.91 |
| 2002-01-25 | 789.05 |
| 2002-01-28 | 784.18 |
| 2002-01-29 | 770.06 |
| 2002-01-30 | 762.69 |
| 2002-01-31 | 772.23 |
| 2002-02-01 | 764.91 |
| 2002-02-04 | 752.64 |
| 2002-02-05 | 746.66 |
| 2002-02-06 | 739.72 |
| 2002-02-07 | 752.63 |
| 2002-02-08 | 766.40 |
| 2002-02-11 | 774.29 |
| 2002-02-12 | 770.52 |
| 2002-02-13 | 785.27 |
| 2002-02-14 | 792.48 |
| 2002-02-15 | 780.13 |
| 2002-02-18 | . |
| 2002-02-19 | 762.37 |
| 2002-02-20 | 764.00 |
| 2002-02-21 | 756.65 |
| 2002-02-22 | 751.23 |
| 2002-02-25 | 759.88 |
| 2002-02-26 | 763.49 |
| 2002-02-27 | 765.27 |
| 2002-02-28 | 771.68 |
| 2002-03-01 | 776.37 |
| 2002-03-04 | 794.08 |
| 2002-03-05 | 795.52 |
| 2002-03-06 | 799.66 |
| 2002-03-07 | 795.67 |
| 2002-03-08 | 798.07 |
| 2002-03-11 | 792.99 |
| 2002-03-12 | 790.10 |
| 2002-03-13 | 786.70 |
| 2002-03-14 | 795.90 |
| 2002-03-15 | 810.32 |
| 2002-03-18 | 810.58 |
| 2002-03-19 | 813.79 |
| 2002-03-20 | 803.45 |
| 2002-03-21 | 801.66 |
| 2002-03-22 | 796.56 |
| 2002-03-25 | 786.40 |
| 2002-03-26 | 792.71 |
| 2002-03-27 | 794.76 |
| 2002-03-28 | 799.78 |
| 2002-03-29 | . |
| 2002-04-01 | 799.01 |
| 2002-04-02 | 803.69 |
| 2002-04-03 | 801.81 |
| 2002-04-04 | 805.71 |
| 2002-04-05 | 810.61 |
| 2002-04-08 | 804.22 |
| 2002-04-09 | 813.83 |
| 2002-04-10 | 822.91 |
| 2002-04-11 | 813.82 |
| 2002-04-12 | 819.61 |
| 2002-04-15 | 813.52 |
| 2002-04-16 | 821.64 |
| 2002-04-17 | 829.17 |
| 2002-04-18 | 822.72 |
| 2002-04-19 | 823.21 |
| 2002-04-22 | 819.41 |
| 2002-04-23 | 812.98 |
| 2002-04-24 | 812.21 |
| 2002-04-25 | 802.88 |
| 2002-04-26 | 798.93 |
| 2002-04-29 | 796.24 |
| 2002-04-30 | 806.40 |
| 2002-05-01 | 810.08 |
| 2002-05-02 | 805.92 |
| 2002-05-03 | 806.02 |
| 2002-05-06 | 803.10 |
| 2002-05-07 | 792.21 |
| 2002-05-08 | 803.02 |
| 2002-05-09 | 799.07 |
| 2002-05-10 | 793.32 |
| 2002-05-13 | 800.66 |
| 2002-05-14 | 801.52 |
| 2002-05-15 | 799.73 |
| 2002-05-16 | 804.19 |
| 2002-05-17 | 809.75 |
| 2002-05-20 | 798.86 |
| 2002-05-21 | 793.03 |
| 2002-05-22 | 790.90 |
| 2002-05-23 | 792.26 |
| 2002-05-24 | 796.18 |
| 2002-05-27 | . |
| 2002-05-28 | 795.28 |
| 2002-05-29 | 794.28 |
| 2002-05-30 | 788.09 |
| 2002-05-31 | 788.76 |
| 2002-06-03 | 777.91 |
| 2002-06-04 | 768.81 |
| 2002-06-05 | 769.65 |
| 2002-06-06 | 766.85 |
| 2002-06-07 | 764.34 |
| 2002-06-10 | 762.44 |
| 2002-06-11 | 754.39 |
| 2002-06-12 | 748.92 |
| 2002-06-13 | 736.80 |
| 2002-06-14 | 731.33 |
| 2002-06-17 | 756.84 |
| 2002-06-18 | 754.28 |
| 2002-06-19 | 748.20 |
| 2002-06-20 | 739.16 |
| 2002-06-21 | 739.64 |
| 2002-06-24 | 730.40 |
| 2002-06-25 | 732.16 |
| 2002-06-26 | 724.44 |
| 2002-06-27 | 732.80 |
| 2002-06-28 | 753.92 |
| 2002-07-01 | 746.15 |
| 2002-07-02 | 720.90 |
| 2002-07-03 | 709.46 |
| 2002-07-04 | . |
| 2002-07-05 | 740.32 |
| 2002-07-08 | 742.74 |
| 2002-07-09 | 732.29 |
| 2002-07-10 | 702.10 |
| 2002-07-11 | 688.09 |
| 2002-07-12 | 687.17 |
| 2002-07-15 | 671.99 |
| 2002-07-16 | 666.50 |
| 2002-07-17 | 671.92 |
| 2002-07-18 | 658.94 |
| 2002-07-19 | 644.23 |
| 2002-07-22 | 611.33 |
| 2002-07-23 | 578.29 |
| 2002-07-24 | 590.03 |
| 2002-07-25 | 602.42 |
| 2002-07-26 | 617.74 |
| 2002-07-29 | 663.26 |
| 2002-07-30 | 663.59 |
| 2002-07-31 | 663.11 |
| 2002-08-01 | 649.05 |
| 2002-08-02 | 635.79 |
| 2002-08-05 | 609.09 |
| 2002-08-06 | 625.84 |
| 2002-08-07 | 628.19 |
| 2002-08-08 | 652.56 |
| 2002-08-09 | 666.09 |
| 2002-08-12 | 657.74 |
| 2002-08-13 | 651.22 |
| 2002-08-14 | 657.07 |
| 2002-08-15 | 670.08 |
| 2002-08-16 | 670.86 |
| 2002-08-19 | 688.16 |
| 2002-08-20 | 679.75 |
| 2002-08-21 | 686.01 |
| 2002-08-22 | 696.54 |
| 2002-08-23 | 684.02 |
| 2002-08-26 | 682.94 |
| 2002-08-27 | 685.98 |
| 2002-08-28 | 664.71 |
| 2002-08-29 | 656.25 |
| 2002-08-30 | 657.75 |
| 2002-09-02 | . |
| 2002-09-03 | 631.09 |
| 2002-09-04 | 632.57 |
| 2002-09-05 | 624.25 |
| 2002-09-06 | 636.80 |
| 2002-09-09 | 637.80 |
| 2002-09-10 | 640.42 |
| 2002-09-11 | 642.42 |
| 2002-09-12 | 624.93 |
| 2002-09-13 | 615.54 |
| 2002-09-16 | 608.97 |
| 2002-09-17 | 597.27 |
| 2002-09-18 | 587.04 |
| 2002-09-19 | 576.88 |
| 2002-09-20 | 572.39 |
| 2002-09-23 | 556.81 |
| 2002-09-24 | 551.14 |
| 2002-09-25 | 560.50 |
| 2002-09-26 | 581.51 |
| 2002-09-27 | 567.91 |
| 2002-09-30 | 558.93 |
| 2002-10-01 | 576.18 |
| 2002-10-02 | 570.57 |
| 2002-10-03 | 561.10 |
| 2002-10-04 | 542.16 |
| 2002-10-07 | 538.53 |
| 2002-10-08 | 545.64 |
| 2002-10-09 | 530.20 |
| 2002-10-10 | 554.43 |
| 2002-10-11 | 588.72 |
| 2002-10-14 | 583.78 |
| 2002-10-15 | 626.57 |
| 2002-10-16 | 615.33 |
| 2002-10-17 | 634.47 |
| 2002-10-18 | 632.22 |
| 2002-10-21 | 638.28 |
| 2002-10-22 | 631.93 |
| 2002-10-23 | 618.11 |
| 2002-10-24 | 623.59 |
| 2002-10-25 | 626.60 |
| 2002-10-28 | 630.79 |
| 2002-10-29 | 615.63 |
| 2002-10-30 | 618.55 |
| 2002-10-31 | 621.12 |
| 2002-11-01 | 618.01 |
| 2002-11-04 | 634.73 |
| 2002-11-05 | 643.82 |
| 2002-11-06 | 645.70 |
| 2002-11-07 | 627.66 |
| 2002-11-08 | 626.70 |
| 2002-11-11 | 616.38 |
| 2002-11-12 | 616.29 |
| 2002-11-13 | 611.11 |
| 2002-11-14 | 628.23 |
| 2002-11-15 | 637.58 |
| 2002-11-18 | 637.53 |
| 2002-11-19 | 637.51 |
| 2002-11-20 | 639.45 |
| 2002-11-21 | 650.94 |
| 2002-11-22 | 655.92 |
| 2002-11-25 | 651.46 |
| 2002-11-26 | 633.72 |
| 2002-11-27 | 649.10 |
| 2002-11-28 | . |
| 2002-11-29 | 656.20 |
| 2002-12-02 | 656.06 |
| 2002-12-03 | 643.63 |
| 2002-12-04 | 640.52 |
| 2002-12-05 | 630.47 |
| 2002-12-06 | 630.07 |
| 2002-12-09 | 615.50 |
| 2002-12-10 | 626.40 |
| 2002-12-11 | 634.42 |
| 2002-12-12 | 627.06 |
| 2002-12-13 | 618.76 |
| 2002-12-16 | 633.90 |
| 2002-12-17 | 629.25 |
| 2002-12-18 | 618.44 |
| 2002-12-19 | 607.17 |
| 2002-12-20 | 613.47 |
| 2002-12-23 | 615.83 |
| 2002-12-24 | 616.44 |
| 2002-12-25 | . |
| 2002-12-26 | 616.63 |
| 2002-12-27 | 601.11 |
| 2002-12-30 | 607.00 |
| 2002-12-31 | 608.47 |
| 2003-01-01 | . |
| 2003-01-02 | 625.78 |
| 2003-01-03 | 630.83 |
| 2003-01-06 | 638.98 |
| 2003-01-07 | 630.05 |
| 2003-01-08 | 620.79 |
| 2003-01-09 | 634.92 |
| 2003-01-10 | 636.81 |
| 2003-01-13 | 639.73 |
| 2003-01-14 | 644.48 |
| 2003-01-15 | 636.67 |
| 2003-01-16 | 632.18 |
| 2003-01-17 | 622.92 |
| 2003-01-20 | . |
| 2003-01-21 | 609.72 |
| 2003-01-22 | 600.40 |
| 2003-01-23 | 605.35 |
| 2003-01-24 | 589.22 |
| 2003-01-27 | 573.67 |
| 2003-01-28 | 575.86 |
| 2003-01-29 | 576.52 |
| 2003-01-30 | 572.48 |
| 2003-01-31 | 576.65 |
| 2003-02-03 | 586.86 |
| 2003-02-04 | 566.32 |
| 2003-02-05 | 569.38 |
| 2003-02-06 | 552.50 |
| 2003-02-07 | 544.34 |
| 2003-02-10 | 539.41 |
| 2003-02-11 | 544.76 |
| 2003-02-12 | 535.98 |
| 2003-02-13 | 540.12 |
| 2003-02-14 | 552.65 |
| 2003-02-17 | . |
| 2003-02-18 | 566.48 |
| 2003-02-19 | 559.07 |
| 2003-02-20 | 553.63 |
| 2003-02-21 | 559.36 |
| 2003-02-24 | 550.54 |
| 2003-02-25 | 540.31 |
| 2003-02-26 | 531.23 |
| 2003-02-27 | 541.00 |
| 2003-02-28 | 543.57 |
| 2003-03-03 | 544.13 |
| 2003-03-04 | 534.77 |
| 2003-03-05 | 536.80 |
| 2003-03-06 | 526.09 |
| 2003-03-07 | 523.52 |
| 2003-03-10 | 505.82 |
| 2003-03-11 | 502.49 |
| 2003-03-12 | 492.08 |
| 2003-03-13 | 515.51 |
| 2003-03-14 | 531.38 |
| 2003-03-17 | 550.95 |
| 2003-03-18 | 546.30 |
| 2003-03-19 | 552.24 |
| 2003-03-20 | 548.86 |
| 2003-03-21 | 565.50 |
| 2003-03-24 | 544.98 |
| 2003-03-25 | 549.43 |
| 2003-03-26 | 545.05 |
| 2003-03-27 | 540.23 |
| 2003-03-28 | 537.31 |
| 2003-03-31 | 524.92 |
| 2003-04-01 | 534.65 |
| 2003-04-02 | 554.44 |
| 2003-04-03 | 553.96 |
| 2003-04-04 | 559.58 |
| 2003-04-07 | 571.95 |
| 2003-04-08 | 569.98 |
| 2003-04-09 | 566.19 |
| 2003-04-10 | 566.77 |
| 2003-04-11 | 568.30 |
| 2003-04-14 | 579.61 |
| 2003-04-15 | 591.93 |
| 2003-04-16 | 589.12 |
| 2003-04-17 | 595.71 |
| 2003-04-18 | . |
| 2003-04-21 | 596.37 |
| 2003-04-22 | 614.20 |
| 2003-04-23 | 623.79 |
| 2003-04-24 | 606.13 |
| 2003-04-25 | 597.67 |
| 2003-04-28 | 612.40 |
| 2003-04-29 | 611.55 |
| 2003-04-30 | 619.44 |
| 2003-05-01 | 621.21 |
| 2003-05-02 | 623.66 |
| 2003-05-05 | 629.17 |
| 2003-05-06 | 637.51 |
| 2003-05-07 | 633.28 |
| 2003-05-08 | 620.67 |
| 2003-05-09 | 625.31 |
| 2003-05-12 | 632.84 |
| 2003-05-13 | 629.96 |
| 2003-05-14 | 632.07 |
| 2003-05-15 | 635.40 |
| 2003-05-16 | 641.45 |
| 2003-05-19 | 624.42 |
| 2003-05-20 | 620.94 |
| 2003-05-21 | 615.84 |
| 2003-05-22 | 623.76 |
| 2003-05-23 | 620.60 |
| 2003-05-26 | . |
| 2003-05-27 | 628.86 |
| 2003-05-28 | 633.17 |
| 2003-05-29 | 635.04 |
| 2003-05-30 | 645.13 |
| 2003-06-02 | 654.43 |
| 2003-06-03 | 648.18 |
| 2003-06-04 | 654.26 |
| 2003-06-05 | 656.04 |
| 2003-06-06 | 657.63 |
| 2003-06-09 | 648.37 |
| 2003-06-10 | 652.43 |
| 2003-06-11 | 664.40 |
| 2003-06-12 | 669.51 |
| 2003-06-13 | 665.17 |
| 2003-06-16 | 680.16 |
| 2003-06-17 | 682.53 |
| 2003-06-18 | 680.66 |
| 2003-06-19 | 664.40 |
| 2003-06-20 | 664.12 |
| 2003-06-23 | 652.89 |
| 2003-06-24 | 655.87 |
| 2003-06-25 | 652.15 |
| 2003-06-26 | 650.34 |
| 2003-06-27 | 647.87 |
| 2003-06-30 | 641.72 |
| 2003-07-01 | 641.90 |
| 2003-07-02 | 654.37 |
| 2003-07-03 | 653.56 |
| 2003-07-04 | . |
| 2003-07-07 | 663.67 |
| 2003-07-08 | 664.84 |
| 2003-07-09 | 662.18 |
| 2003-07-10 | 651.56 |
| 2003-07-11 | 660.34 |
| 2003-07-14 | 672.98 |
| 2003-07-15 | 673.81 |
| 2003-07-16 | 673.54 |
| 2003-07-17 | 665.73 |
| 2003-07-18 | 671.00 |
| 2003-07-21 | 666.69 |
| 2003-07-22 | 667.26 |
| 2003-07-23 | 665.40 |
| 2003-07-24 | 676.26 |
| 2003-07-25 | 685.61 |
| 2003-07-28 | 690.72 |
| 2003-07-29 | 686.77 |
| 2003-07-30 | 686.30 |
| 2003-07-31 | 692.20 |
| 2003-08-01 | 684.01 |
| 2003-08-04 | 679.64 |
| 2003-08-05 | 679.97 |
| 2003-08-06 | 675.76 |
| 2003-08-07 | 674.43 |
| 2003-08-08 | 676.34 |
| 2003-08-11 | 679.80 |
| 2003-08-12 | 686.67 |
| 2003-08-13 | 683.83 |
| 2003-08-14 | 690.44 |
| 2003-08-15 | 690.74 |
| 2003-08-18 | 694.94 |
| 2003-08-19 | 697.49 |
| 2003-08-20 | 694.24 |
| 2003-08-21 | 691.11 |
| 2003-08-22 | 684.74 |
| 2003-08-25 | 682.15 |
| 2003-08-26 | 680.88 |
| 2003-08-27 | 679.48 |
| 2003-08-28 | 679.28 |
| 2003-08-29 | 680.94 |
| 2003-09-01 | . |
| 2003-09-02 | 689.23 |
| 2003-09-03 | 698.49 |
| 2003-09-04 | 698.91 |
| 2003-09-05 | 696.87 |
| 2003-09-08 | 704.24 |
| 2003-09-09 | 702.29 |
| 2003-09-10 | 697.69 |
| 2003-09-11 | 695.81 |
| 2003-09-12 | 694.00 |
| 2003-09-15 | 689.57 |
| 2003-09-16 | 696.81 |
| 2003-09-17 | 698.51 |
| 2003-09-18 | 707.69 |
| 2003-09-19 | 706.41 |
| 2003-09-22 | 699.36 |
| 2003-09-23 | 698.89 |
| 2003-09-24 | 689.21 |
| 2003-09-25 | 683.86 |
| 2003-09-26 | 677.03 |
| 2003-09-29 | 681.02 |
| 2003-09-30 | 676.47 |
| 2003-10-01 | 690.97 |
| 2003-10-02 | 695.26 |
| 2003-10-03 | 704.33 |
| 2003-10-06 | 703.98 |
| 2003-10-07 | 704.02 |
| 2003-10-08 | 703.93 |
| 2003-10-09 | 708.61 |
| 2003-10-10 | 706.66 |
| 2003-10-13 | 715.48 |
| 2003-10-14 | 720.72 |
| 2003-10-15 | 722.38 |
| 2003-10-16 | 725.42 |
| 2003-10-17 | 717.33 |
| 2003-10-20 | 719.45 |
| 2003-10-21 | 720.93 |
| 2003-10-22 | 711.39 |
| 2003-10-23 | 708.59 |
| 2003-10-24 | 707.52 |
| 2003-10-27 | 710.77 |
| 2003-10-28 | 715.89 |
| 2003-10-29 | 722.20 |
| 2003-10-30 | 724.68 |
| 2003-10-31 | 724.60 |
| 2003-11-03 | 734.43 |
| 2003-11-04 | 733.36 |
| 2003-11-05 | 726.05 |
| 2003-11-06 | 724.50 |
| 2003-11-07 | 725.09 |
| 2003-11-10 | 727.05 |
| 2003-11-11 | 725.36 |
| 2003-11-12 | 731.28 |
| 2003-11-13 | 733.36 |
| 2003-11-14 | 733.36 |
| 2003-11-17 | 724.87 |
| 2003-11-18 | 721.86 |
| 2003-11-19 | 720.56 |
| 2003-11-20 | 714.91 |
| 2003-11-21 | 716.64 |
| 2003-11-24 | 723.73 |
| 2003-11-25 | 724.40 |
| 2003-11-26 | 732.16 |
| 2003-11-27 | . |
| 2003-11-28 | 731.68 |
| 2003-12-01 | 742.39 |
| 2003-12-02 | 742.78 |
| 2003-12-03 | 745.32 |
| 2003-12-04 | 746.16 |
| 2003-12-05 | 744.70 |
| 2003-12-08 | 745.90 |
| 2003-12-09 | 745.29 |
| 2003-12-10 | 741.59 |
| 2003-12-11 | 746.03 |
| 2003-12-12 | 752.54 |
| 2003-12-15 | 753.14 |
| 2003-12-16 | 756.13 |
| 2003-12-17 | 754.45 |
| 2003-12-18 | 761.56 |
| 2003-12-19 | 764.47 |
| 2003-12-22 | 763.99 |
| 2003-12-23 | 766.28 |
| 2003-12-24 | 768.56 |
| 2003-12-25 | . |
| 2003-12-26 | 769.05 |
| 2003-12-29 | 778.79 |
| 2003-12-30 | 783.70 |
| 2003-12-31 | 786.66 |
| 2004-01-01 | . |
| 2004-01-02 | 791.12 |
| 2004-01-05 | 798.76 |
| 2004-01-06 | 799.20 |
| 2004-01-07 | 798.38 |
| 2004-01-08 | 800.75 |
| 2004-01-09 | 804.43 |
| 2004-01-12 | 805.51 |
| 2004-01-13 | 805.40 |
| 2004-01-14 | 812.70 |
| 2004-01-15 | 815.95 |
| 2004-01-16 | 818.28 |
| 2004-01-19 | . |
| 2004-01-20 | 821.86 |
| 2004-01-21 | 829.75 |
| 2004-01-22 | 833.20 |
| 2004-01-23 | 833.02 |
| 2004-01-26 | 830.34 |
| 2004-01-27 | 829.66 |
| 2004-01-28 | 826.93 |
| 2004-01-29 | 816.55 |
| 2004-01-30 | 818.92 |
| 2004-02-02 | 826.20 |
| 2004-02-03 | 827.56 |
| 2004-02-04 | 820.89 |
| 2004-02-05 | 826.13 |
| 2004-02-06 | 837.18 |
| 2004-02-09 | 841.87 |
| 2004-02-10 | 846.60 |
| 2004-02-11 | 850.66 |
| 2004-02-12 | 854.65 |
| 2004-02-13 | 849.96 |
| 2004-02-16 | . |
| 2004-02-17 | 860.46 |
| 2004-02-18 | 859.00 |
| 2004-02-19 | 857.24 |
| 2004-02-20 | 851.42 |
| 2004-02-23 | 851.73 |
| 2004-02-24 | 847.87 |
| 2004-02-25 | 846.98 |
| 2004-02-26 | 844.08 |
| 2004-02-27 | 844.86 |
| 2004-03-01 | 849.05 |
| 2004-03-02 | 847.20 |
| 2004-03-03 | 843.80 |
| 2004-03-04 | 849.20 |
| 2004-03-05 | 855.26 |
| 2004-03-08 | 853.07 |
| 2004-03-09 | 848.17 |
| 2004-03-10 | 832.47 |
| 2004-03-11 | 814.41 |
| 2004-03-12 | 818.40 |
| 2004-03-15 | 802.84 |
| 2004-03-16 | 811.59 |
| 2004-03-17 | 821.13 |
| 2004-03-18 | 821.42 |
| 2004-03-19 | 815.72 |
| 2004-03-22 | 806.10 |
| 2004-03-23 | 804.00 |
| 2004-03-24 | 796.47 |
| 2004-03-25 | 810.00 |
| 2004-03-26 | 809.88 |
| 2004-03-29 | 820.25 |
| 2004-03-30 | 821.15 |
| 2004-03-31 | 821.46 |
| 2004-04-01 | 836.32 |
| 2004-04-02 | 845.19 |
| 2004-04-05 | 851.88 |
| 2004-04-06 | 849.15 |
| 2004-04-07 | 848.51 |
| 2004-04-08 | 849.60 |
| 2004-04-09 | . |
| 2004-04-12 | 852.52 |
| 2004-04-13 | 842.50 |
| 2004-04-14 | 834.40 |
| 2004-04-15 | 830.29 |
| 2004-04-16 | 838.12 |
| 2004-04-19 | 836.07 |
| 2004-04-20 | 828.51 |
| 2004-04-21 | 824.23 |
| 2004-04-22 | 831.12 |
| 2004-04-23 | 831.17 |
| 2004-04-26 | 828.51 |
| 2004-04-27 | 828.90 |
| 2004-04-28 | 819.09 |
| 2004-04-29 | 816.02 |
| 2004-04-30 | 812.81 |
| 2004-05-03 | 814.23 |
| 2004-05-04 | 816.36 |
| 2004-05-05 | 820.07 |
| 2004-05-06 | 809.39 |
| 2004-05-07 | 795.57 |
| 2004-05-10 | 775.78 |
| 2004-05-11 | 782.41 |
| 2004-05-12 | 780.32 |
| 2004-05-13 | 781.50 |
| 2004-05-14 | 778.86 |
| 2004-05-17 | 770.15 |
| 2004-05-18 | 776.26 |
| 2004-05-19 | 785.85 |
| 2004-05-20 | 784.84 |
| 2004-05-21 | 788.20 |
| 2004-05-24 | 787.91 |
| 2004-05-25 | 795.14 |
| 2004-05-26 | 799.75 |
| 2004-05-27 | 810.99 |
| 2004-05-28 | 811.36 |
| 2004-05-31 | . |
| 2004-06-01 | 809.35 |
| 2004-06-02 | 815.57 |
| 2004-06-03 | 811.62 |
| 2004-06-04 | 818.70 |
| 2004-06-07 | 831.03 |
| 2004-06-08 | 830.24 |
| 2004-06-09 | 820.26 |
| 2004-06-10 | 822.80 |
| 2004-06-11 | . |
| 2004-06-14 | 813.69 |
| 2004-06-15 | 816.12 |
| 2004-06-16 | 816.29 |
| 2004-06-17 | 818.42 |
| 2004-06-18 | 819.41 |
| 2004-06-21 | 817.39 |
| 2004-06-22 | 817.76 |
| 2004-06-23 | 818.64 |
| 2004-06-24 | 824.05 |
| 2004-06-25 | 823.45 |
| 2004-06-28 | 828.06 |
| 2004-06-29 | 826.86 |
| 2004-06-30 | 830.24 |
| 2004-07-01 | 829.13 |
| 2004-07-02 | 831.38 |
| 2004-07-05 | . |
| 2004-07-06 | 822.21 |
| 2004-07-07 | 821.69 |
| 2004-07-08 | 819.22 |
| 2004-07-09 | 820.03 |
| 2004-07-12 | 822.06 |
| 2004-07-13 | 820.53 |
| 2004-07-14 | 818.93 |
| 2004-07-15 | 810.55 |
| 2004-07-16 | 810.55 |
| 2004-07-19 | 809.92 |
| 2004-07-20 | 804.20 |
| 2004-07-21 | 799.50 |
| 2004-07-22 | 791.73 |
| 2004-07-23 | 785.54 |
| 2004-07-26 | 785.45 |
| 2004-07-27 | 791.77 |
| 2004-07-28 | 794.02 |
| 2004-07-29 | 800.38 |
| 2004-07-30 | 800.61 |
| 2004-08-02 | 797.33 |
| 2004-08-03 | 798.68 |
| 2004-08-04 | 793.93 |
| 2004-08-05 | 786.99 |
| 2004-08-06 | 780.52 |
| 2004-08-09 | 774.62 |
| 2004-08-10 | 784.04 |
| 2004-08-11 | 777.68 |
| 2004-08-12 | 770.91 |
| 2004-08-13 | 771.50 |
| 2004-08-16 | 780.45 |
| 2004-08-17 | 784.42 |
| 2004-08-18 | 790.32 |
| 2004-08-19 | 793.04 |
| 2004-08-20 | 794.76 |
| 2004-08-23 | 792.28 |
| 2004-08-24 | 791.24 |
| 2004-08-25 | 797.47 |
| 2004-08-26 | 798.55 |
| 2004-08-27 | 799.96 |
| 2004-08-30 | 797.70 |
| 2004-08-31 | 799.54 |
| 2004-09-01 | 797.89 |
| 2004-09-02 | 805.00 |
| 2004-09-03 | 806.42 |
| 2004-09-06 | . |
| 2004-09-07 | 816.36 |
| 2004-09-08 | 815.08 |
| 2004-09-09 | 810.40 |
| 2004-09-10 | 814.47 |
| 2004-09-13 | 818.75 |
| 2004-09-14 | 820.53 |
| 2004-09-15 | 815.81 |
| 2004-09-16 | 819.74 |
| 2004-09-17 | 823.58 |
| 2004-09-20 | 819.42 |
| 2004-09-21 | 824.13 |
| 2004-09-22 | 815.21 |
| 2004-09-23 | 811.89 |
| 2004-09-24 | 809.81 |
| 2004-09-27 | 802.19 |
| 2004-09-28 | 804.71 |
| 2004-09-29 | 807.71 |
| 2004-09-30 | 812.14 |
| 2004-10-01 | 821.77 |
| 2004-10-04 | 825.01 |
| 2004-10-05 | 822.29 |
| 2004-10-06 | 824.71 |
| 2004-10-07 | 822.13 |
| 2004-10-08 | 821.85 |
| 2004-10-11 | 822.28 |
| 2004-10-12 | 816.51 |
| 2004-10-13 | 815.83 |
| 2004-10-14 | 790.51 |
| 2004-10-15 | 780.15 |
| 2004-10-18 | 780.79 |
| 2004-10-19 | 768.86 |
| 2004-10-20 | 768.37 |
| 2004-10-21 | 767.33 |
| 2004-10-22 | 765.69 |
| 2004-10-25 | 766.68 |
| 2004-10-26 | 789.60 |
| 2004-10-27 | 795.54 |
| 2004-10-28 | 802.57 |
| 2004-10-29 | 801.85 |
| 2004-11-01 | 806.28 |
| 2004-11-02 | 810.49 |
| 2004-11-03 | 815.10 |
| 2004-11-04 | 823.61 |
| 2004-11-05 | 825.66 |
| 2004-11-08 | 827.92 |
| 2004-11-09 | 827.03 |
| 2004-11-10 | 830.20 |
| 2004-11-11 | 836.33 |
| 2004-11-12 | 836.82 |
| 2004-11-15 | 842.86 |
| 2004-11-16 | 841.63 |
| 2004-11-17 | 848.43 |
| 2004-11-18 | 844.62 |
| 2004-11-19 | 842.52 |
| 2004-11-22 | 845.37 |
| 2004-11-23 | 849.10 |
| 2004-11-24 | 852.41 |
| 2004-11-25 | . |
| 2004-11-26 | 856.02 |
| 2004-11-29 | 856.04 |
| 2004-11-30 | 852.80 |
| 2004-12-01 | 865.26 |
| 2004-12-02 | 872.91 |
| 2004-12-03 | 876.73 |
| 2004-12-06 | 875.13 |
| 2004-12-07 | 873.29 |
| 2004-12-08 | 869.63 |
| 2004-12-09 | 867.75 |
| 2004-12-10 | 866.80 |
| 2004-12-13 | 875.37 |
| 2004-12-14 | 877.94 |
| 2004-12-15 | 883.54 |
| 2004-12-16 | 880.44 |
| 2004-12-17 | 877.36 |
| 2004-12-20 | 882.37 |
| 2004-12-21 | 884.30 |
| 2004-12-22 | 891.78 |
| 2004-12-23 | 896.25 |
| 2004-12-24 | . |
| 2004-12-27 | 895.82 |
| 2004-12-28 | 899.16 |
| 2004-12-29 | 898.39 |
| 2004-12-30 | 900.14 |
| 2004-12-31 | 899.69 |
| 2005-01-03 | 896.08 |
| 2005-01-04 | 890.27 |
| 2005-01-05 | 886.45 |
| 2005-01-06 | 888.08 |
| 2005-01-07 | 885.21 |
| 2005-01-10 | 889.66 |
| 2005-01-11 | 884.47 |
| 2005-01-12 | 884.18 |
| 2005-01-13 | 879.21 |
| 2005-01-14 | 878.32 |
| 2005-01-17 | . |
| 2005-01-18 | 885.64 |
| 2005-01-19 | 881.98 |
| 2005-01-20 | 873.16 |
| 2005-01-21 | 872.26 |
| 2005-01-24 | 873.87 |
| 2005-01-25 | 874.93 |
| 2005-01-26 | 880.12 |
| 2005-01-27 | 875.79 |
#2005-01-28| 871.36
#2005-01-31| 880.44
#2005-02-01| 885.37
#2005-02-02| 888.23
#2005-02-03| 884.69
#2005-02-04| 893.48
#2005-02-07| 894.75
#2005-02-08| 892.89
#2005-02-09| 893.89
#2005-02-10| 903.51
#2005-02-11| 913.34
#2005-02-14| 914.93
#2005-02-15| 917.46
#2005-02-16| 911.55
#2005-02-17| 912.08
#2005-02-18| 910.79
#2005-02-21| .
#2005-02-22| 906.82
#2005-02-23| 906.87
#2005-02-24| 908.48
#2005-02-25| 917.41
#2005-02-28| 917.01
#2005-03-01| 920.38
#2005-03-02| 914.27
#2005-03-03| 913.71
#2005-03-04| 923.18
#2005-03-07| 925.21
#2005-03-08| 928.19
#2005-03-09| 924.18
#2005-03-10| 926.11
#2005-03-11| 924.85
#2005-03-14| 924.65
#2005-03-15| 920.52
#2005-03-16| 914.42
#2005-03-17| 908.80
#2005-03-18| 902.70
#2005-03-21| 893.82
#2005-03-22| 887.03
#2005-03-23| 880.78
#2005-03-24| 879.26
#2005-03-25| .
#2005-03-28| 881.20
#2005-03-29| 884.39
#2005-03-30| 885.31
#2005-03-31| 882.87
#2005-04-01| 869.47
#2005-04-04| 868.78
#2005-04-05| 871.89
#2005-04-06| 874.84
#2005-04-07| 876.49
#2005-04-08| 871.83
#2005-04-11| 875.37
#2005-04-12| 876.74
#2005-04-13| 871.59
#2005-04-14| 863.52
#2005-04-15| 853.72
#2005-04-18| 847.49
#2005-04-19| 851.33
#2005-04-20| 843.79
#2005-04-21| 850.18
#2005-04-22| 848.40
#2005-04-25| 850.84
#2005-04-26| 845.62
#2005-04-27| 845.73
#2005-04-28| 841.48
#2005-04-29| 850.75
#2005-05-02| 857.06
#2005-05-03| 859.45
#2005-05-04| 875.52
#2005-05-05| 875.37
#2005-05-06| 875.15
#2005-05-09| 874.44
#2005-05-10| 864.01
#2005-05-11| 862.07
#2005-05-12| 857.98
#2005-05-13| 851.12
#2005-05-16| 855.50
#2005-05-17| 858.12
#2005-05-18| 863.69
#2005-05-19| 867.13
#2005-05-20| 865.62
#2005-05-23| 868.21
#2005-05-24| 870.14
#2005-05-25| 868.09
#2005-05-26| 875.29
#2005-05-27| 879.09
#2005-05-30| .
#2005-05-31| 874.61
#2005-06-01| 877.87
#2005-06-02| 877.88
#2005-06-03| 872.19
#2005-06-06| 873.71
#2005-06-07| 878.48
#2005-06-08| 879.67
#2005-06-09| 879.53
#2005-06-10| 877.87
#2005-06-13| 876.51
#2005-06-14| 878.61
#2005-06-15| 882.24
#2005-06-16| 884.60
#2005-06-17| 889.80
#2005-06-20| 886.52
#2005-06-21| 891.68
#2005-06-22| 893.51
#2005-06-23| 887.37
#2005-06-24| 883.66
#2005-06-27| 885.32
#2005-06-28| 888.01
#2005-06-29| 894.72
#2005-06-30| 892.39
#2005-07-01| 893.07
#2005-07-04| .
#2005-07-05| 896.93
#2005-07-06| 898.96
#2005-07-07| 893.58
#2005-07-08| 901.21
#2005-07-11| 911.97
#2005-07-12| 914.57
#2005-07-13| 912.55
#2005-07-14| 915.37
#2005-07-15| 916.04
#2005-07-18| 914.24
#2005-07-19| 919.17
#2005-07-20| 919.91
#2005-07-21| 922.40
#2005-07-22| 922.75
#2005-07-25| 919.78
#2005-07-26| 919.66
#2005-07-27| 928.28
#2005-07-28| 933.86
#2005-07-29| 932.94
#2005-08-01| 935.15
#2005-08-02| 941.50
#2005-08-03| 945.05
#2005-08-04| 940.67
#2005-08-05| 928.37
#2005-08-08| 928.49
#2005-08-09| 931.77
#2005-08-10| 942.13
#2005-08-11| 946.91
#2005-08-12| 944.15
#2005-08-15| 943.92
#2005-08-16| 938.54
#2005-08-17| 936.81
#2005-08-18| 930.14
#2005-08-19| 933.04
#2005-08-22| 937.70
#2005-08-23| 933.49
#2005-08-24| 930.65
#2005-08-25| 929.68
#2005-08-26| 925.18
#2005-08-29| 922.50
#2005-08-30| 918.24
#2005-08-31| 923.88
#2005-09-01| 930.49
#2005-09-02| 929.56
#2005-09-05| .
#2005-09-06| 939.45
#2005-09-07| 943.03
#2005-09-08| 938.93
#2005-09-09| 946.07
#2005-09-12| 941.99
#2005-09-13| 939.10
#2005-09-14| 937.47
#2005-09-15| 938.27
#2005-09-16| 944.69
#2005-09-19| 938.58
#2005-09-20| 940.50
#2005-09-21| 928.67
#2005-09-22| 921.21
#2005-09-23| 928.64
#2005-09-26| 936.36
#2005-09-27| 935.83
#2005-09-28| 941.71
#2005-09-29| 949.19
#2005-09-30| 953.28
#2005-10-03| 947.21
#2005-10-04| 947.60
#2005-10-05| 939.87
#2005-10-06| 939.67
#2005-10-07| 937.15
#2005-10-10| 936.55
#2005-10-11| 934.27
#2005-10-12| 932.40
#2005-10-13| 928.97
#2005-10-14| 938.77
#2005-10-17| 939.32
#2005-10-18| 933.48
#2005-10-19| 938.13
#2005-10-20| 933.48
#2005-10-21| 936.84
#2005-10-24| 947.24
#2005-10-25| 949.05
#2005-10-26| 951.05
#2005-10-27| 950.16
#2005-10-28| 951.57
#2005-10-31| 962.68
#2005-11-01| 969.43
#2005-11-02| 980.89
#2005-11-03| 985.81
#2005-11-04| 982.63
#2005-11-07| 989.05
#2005-11-08| 986.20
#2005-11-09| 986.04
#2005-11-10| 996.94
#2005-11-11|1001.33
#2005-11-14|1001.48
#2005-11-15| 995.35
#2005-11-16| 991.89
#2005-11-17|1005.76
#2005-11-18|1010.33
#2005-11-21|1011.51
#2005-11-22|1011.80
#2005-11-23|1021.34
#2005-11-24| .
#2005-11-25|1018.03
#2005-11-28|1019.42
#2005-11-29|1022.93
#2005-11-30|1018.27
#2005-12-01|1029.43
#2005-12-02|1035.40
#2005-12-05|1031.63
#2005-12-06|1032.59
#2005-12-07|1024.80
#2005-12-08|1024.44
#2005-12-09|1026.53
#2005-12-12|1031.63
#2005-12-13|1032.42
#2005-12-14|1034.86
#2005-12-15|1028.58
#2005-12-16|1033.73
#2005-12-19|1031.05
#2005-12-20|1031.98
#2005-12-21|1037.37
#2005-12-22|1041.60
#2005-12-23|1042.78
#2005-12-26| .
#2005-12-27|1039.74
#2005-12-28|1043.30
#2005-12-29|1043.98
#2005-12-30|1034.87
#2006-01-02| .
#2006-01-03|1054.82
#2006-01-04|1069.15
#2006-01-05|1066.77
#2006-01-06|1074.86
#2006-01-09|1071.51
#2006-01-10|1066.45
#2006-01-11|1071.86
#2006-01-12|1068.80
#2006-01-13|1066.22
#2006-01-16| .
#2006-01-17|1053.95
#2006-01-18|1043.27
#2006-01-19|1048.00
#2006-01-20|1034.27
#2006-01-23|1040.74
#2006-01-24|1038.70
#2006-01-25|1043.04
#2006-01-26|1056.81
#2006-01-27|1060.30
#2006-01-30|1057.93
#2006-01-31|1054.58
#2006-02-01|1057.51
#2006-02-02|1048.76
#2006-02-03|1042.87
#2006-02-06|1045.79
#2006-02-07|1043.24
#2006-02-08|1041.57
#2006-02-09|1048.02
#2006-02-10|1052.26
#2006-02-13|1052.97
#2006-02-14|1059.84
#2006-02-15|1061.15
#2006-02-16|1066.36
#2006-02-17|1066.94
#2006-02-20| .
#2006-02-21|1065.49
#2006-02-22|1075.34
#2006-02-23|1073.93
#2006-02-24|1073.54
#2006-02-27|1081.29
#2006-02-28|1073.95
#2006-03-01|1076.11
#2006-03-02|1072.26
#2006-03-03|1066.92
#2006-03-06|1071.24
#2006-03-07|1064.60
#2006-03-08|1059.78
#2006-03-09|1061.08
#2006-03-10|1066.08
#2006-03-13|1076.34
#2006-03-14|1085.64
#2006-03-15|1090.00
#2006-03-16|1095.26
#2006-03-17|1099.94
#2006-03-20|1106.08
#2006-03-21|1098.08
#2006-03-22|1098.33
#2006-03-23|1090.41
#2006-03-24|1090.39
#2006-03-27|1087.86
#2006-03-28|1081.76
#2006-03-29|1084.69
#2006-03-30|1093.90
#2006-03-31|1087.96
#2006-04-03|1092.35
#2006-04-04|1097.90
#2006-04-05|1100.95
#2006-04-06|1098.66
#2006-04-07|1086.15
#2006-04-10|1084.35
#2006-04-11|1073.79
#2006-04-12|1072.33
#2006-04-13|1071.33
#2006-04-14| .
#2006-04-17|1077.05
#2006-04-18|1084.85
#2006-04-19|1098.80
#2006-04-20|1098.98
#2006-04-21|1102.14
#2006-04-24|1097.72
#2006-04-25|1097.94
#2006-04-26|1107.67
#2006-04-27|1114.95
#2006-04-28|1116.92
#2006-05-01|1114.88
#2006-05-02|1124.96
#2006-05-03|1118.52
#2006-05-04|1121.24
#2006-05-05|1135.15
#2006-05-08|1140.84
#2006-05-09|1142.83
#2006-05-10|1142.50
#2006-05-11|1131.85
#2006-05-12|1117.69
#2006-05-15|1114.35
#2006-05-16|1116.13
#2006-05-17|1090.75
#2006-05-18|1083.72
#2006-05-19|1082.15
#2006-05-22|1070.59
#2006-05-23|1078.64
#2006-05-24|1069.98
#2006-05-25|1078.69
#2006-05-26|1085.40
#2006-05-29| .
#2006-05-30|1072.53
#2006-05-31|1080.35
#2006-06-01|1084.24
#2006-06-02|1088.80
#2006-06-05|1077.82
#2006-06-06|1062.40
#2006-06-07|1061.27
#2006-06-08|1045.17
#2006-06-09|1054.69
#2006-06-12|1041.80
#2006-06-13|1021.60
#2006-06-14|1021.79
#2006-06-15|1045.80
#2006-06-16|1042.21
#2006-06-19|1043.30
#2006-06-20|1046.05
#2006-06-21|1049.97
#2006-06-22|1045.04
#2006-06-23|1038.69
#2006-06-26|1043.50
#2006-06-27|1040.44
#2006-06-28|1042.56
#2006-06-29|1060.38
#2006-06-30|1075.37
#2006-07-03|1081.16
#2006-07-04| .
#2006-07-05|1067.56
#2006-07-06|1074.39
#2006-07-07|1073.58
#2006-07-10|1076.24
#2006-07-11|1073.59
#2006-07-12|1066.51
#2006-07-13|1050.68
#2006-07-14|1038.04
#2006-07-17|1032.91
#2006-07-18|1031.04
#2006-07-19|1054.54
#2006-07-20|1060.48
#2006-07-21|1055.22
#2006-07-24|1068.09
#2006-07-25|1070.16
#2006-07-26|1073.26
#2006-07-27|1079.01
#2006-07-28|1087.74
#2006-07-31|1084.45
#2006-08-01|1076.42
#2006-08-02|1084.41
#2006-08-03|1078.10
#2006-08-04|1089.90
#2006-08-07|1082.00
#2006-08-08|1080.65
#2006-08-09|1081.52
#2006-08-10|1080.64
#2006-08-11|1085.13
#2006-08-14|1091.09
#2006-08-15|1104.97
#2006-08-16|1114.89
#2006-08-17|1121.12
#2006-08-18|1118.60
#2006-08-21|1120.28
#2006-08-22|1113.79
#2006-08-23|1110.87
#2006-08-24|1113.36
#2006-08-25|1110.18
#2006-08-28|1118.08
#2006-08-29|1121.08
#2006-08-30|1129.27
#2006-08-31|1131.02
#2006-09-01|1136.31
#2006-09-04| .
#2006-09-05|1136.41
#2006-09-06|1126.99
#2006-09-07|1118.05
#2006-09-08|1122.06
#2006-09-11|1124.94
#2006-09-12|1136.06
#2006-09-13|1138.55
#2006-09-14|1140.98
#2006-09-15|1143.28
#2006-09-18|1141.62
#2006-09-19|1137.71
#2006-09-20|1147.55
#2006-09-21|1148.01
#2006-09-22|1144.02
#2006-09-25|1150.69
#2006-09-26|1157.78
#2006-09-27|1159.86
#2006-09-28|1160.15
#2006-09-29|1158.06
#2006-10-02|1158.33
#2006-10-03|1163.91
#2006-10-04|1172.32
#2006-10-05|1178.10
#2006-10-06|1171.09
#2006-10-09|1170.85
#2006-10-10|1173.39
#2006-10-11|1173.55
#2006-10-12|1181.07
#2006-10-13|1184.94
#2006-10-16|1187.54
#2006-10-17|1178.24
#2006-10-18|1184.81
#2006-10-19|1184.43
#2006-10-20|1183.96
#2006-10-23|1187.19
#2006-10-24|1187.11
#2006-10-25|1187.61
#2006-10-26|1199.43
#2006-10-27|1188.44
#2006-10-30|1190.68
#2006-10-31|1192.18
#2006-11-01|1191.68
#2006-11-02|1190.68
#2006-11-03|1189.97
#2006-11-06|1205.46
#2006-11-07|1215.02
#2006-11-08|1215.64
#2006-11-09|1206.88
#2006-11-10|1213.41
#2006-11-13|1215.73
#2006-11-14|1217.73
#2006-11-15|1221.58
#2006-11-16|1223.97
#2006-11-17|1220.75
#2006-11-20|1223.06
#2006-11-21|1223.41
#2006-11-22|1227.76
#2006-11-23| .
#2006-11-24|1224.53
#2006-11-27|1210.75
#2006-11-28|1210.85
#2006-11-29|1221.04
#2006-11-30|1223.60
#2006-12-01|1218.74
#2006-12-04|1226.67
#2006-12-05|1235.08
#2006-12-06|1239.21
#2006-12-07|1240.31
#2006-12-08|1241.44
#2006-12-11|1243.22
#2006-12-12|1248.86
#2006-12-13|1251.95
#2006-12-14|1260.01
#2006-12-15|1262.53
#2006-12-18|1265.88
#2006-12-19|1264.97
#2006-12-20|1270.76
#2006-12-21|1265.28
#2006-12-22|1262.25
#2006-12-25| .
#2006-12-26|1264.25
#2006-12-27|1275.26
#2006-12-28|1273.06
#2006-12-29|1268.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1280.81
#2007-01-04|1271.97
#2007-01-05|1257.80
#2007-01-08|1259.36
#2007-01-09|1262.62
#2007-01-10|1254.03
#2007-01-11|1262.34
#2007-01-12|1270.56
#2007-01-15| .
#2007-01-16|1271.07
#2007-01-17|1268.01
#2007-01-18|1265.48
#2007-01-19|1268.86
#2007-01-22|1262.82
#2007-01-23|1263.49
#2007-01-24|1267.74
#2007-01-25|1256.15
#2007-01-26|1247.15
#2007-01-29|1252.13
#2007-01-30|1259.48
#2007-01-31|1256.24
#2007-02-01|1271.93
#2007-02-02|1274.99
#2007-02-05|1272.02
#2007-02-06|1279.03
#2007-02-07|1285.33
#2007-02-08|1281.71
#2007-02-09|1278.80
#2007-02-12|1271.85
#2007-02-13|1280.33
#2007-02-14|1288.91
#2007-02-15|1289.42
#2007-02-16|1292.05
#2007-02-19| .
#2007-02-20|1297.94
#2007-02-21|1292.66
#2007-02-22|1299.12
#2007-02-23|1296.69
#2007-02-26|1304.48
#2007-02-27|1270.24
#2007-02-28|1261.44
#2007-03-01|1249.90
#2007-03-02|1246.45
#2007-03-05|1229.57
#2007-03-06|1242.99
#2007-03-07|1244.68
#2007-03-08|1254.23
#2007-03-09|1258.93
#2007-03-12|1257.34
#2007-03-13|1237.00
#2007-03-14|1217.22
#2007-03-15|1229.88
#2007-03-16|1227.61
#2007-03-19|1247.08
#2007-03-20|1257.56
#2007-03-21|1267.17
#2007-03-22|1277.53
#2007-03-23|1280.03
#2007-03-26|1274.87
#2007-03-27|1272.01
#2007-03-28|1263.48
#2007-03-29|1269.81
#2007-03-30|1270.39
#2007-04-02|1274.50
#2007-04-03|1287.28
#2007-04-04|1289.19
#2007-04-05|1291.90
#2007-04-06| .
#2007-04-09|1289.18
#2007-04-10|1296.39
#2007-04-11|1297.26
#2007-04-12|1303.39
#2007-04-13|1309.40
#2007-04-16|1327.27
#2007-04-17|1329.75
#2007-04-18|1330.82
#2007-04-19|1325.57
#2007-04-20|1338.67
#2007-04-23|1335.53
#2007-04-24|1334.65
#2007-04-25|1348.64
#2007-04-26|1344.64
#2007-04-27|1342.27
#2007-04-30|1342.41
#2007-05-01|1338.09
#2007-05-02|1347.50
#2007-05-03|1352.88
#2007-05-04|1359.68
#2007-05-07|1368.95
#2007-05-08|1357.53
#2007-05-09|1361.51
#2007-05-10|1353.95
#2007-05-11|1360.00
#2007-05-14|1358.35
#2007-05-15|1363.56
#2007-05-16|1364.36
#2007-05-17|1361.56
#2007-05-18|1365.20
#2007-05-21|1365.79
#2007-05-22|1366.72
#2007-05-23|1368.31
#2007-05-24|1352.04
#2007-05-25|1356.35
#2007-05-28| .
#2007-05-29|1359.75
#2007-05-30|1356.83
#2007-05-31|1364.80
#2007-06-01|1371.86
#2007-06-04|1377.57
#2007-06-05|1371.36
#2007-06-06|1359.33
#2007-06-07|1340.25
#2007-06-08|1337.27
#2007-06-11|1345.50
#2007-06-12|1336.37
#2007-06-13|1342.35
#2007-06-14|1352.19
#2007-06-15|1367.37
#2007-06-18|1368.58
#2007-06-19|1373.09
#2007-06-20|1370.25
#2007-06-21|1363.61
#2007-06-22|1357.90
#2007-06-25|1354.65
#2007-06-26|1346.76
#2007-06-27|1341.18
#2007-06-28|1348.33
#2007-06-29|1351.08
#2007-07-02|1357.59
#2007-07-03|1367.46
#2007-07-04| .
#2007-07-05|1360.16
#2007-07-06|1366.28
#2007-07-09|1369.83
#2007-07-10|1354.81
#2007-07-11|1351.35
#2007-07-12|1364.53
#2007-07-13|1373.27
#2007-07-16|1373.87
#2007-07-17|1367.53
#2007-07-18|1357.63
#2007-07-19|1362.67
#2007-07-20|1350.60
#2007-07-23|1354.78
#2007-07-24|1331.75
#2007-07-25|1326.26
#2007-07-26|1294.23
#2007-07-27|1272.80
#2007-07-30|1272.81
#2007-07-31|1283.39
#2007-08-01|1273.62
#2007-08-02|1279.78
#2007-08-03|1253.39
#2007-08-06|1271.63
#2007-08-07|1284.26
#2007-08-08|1311.66
#2007-08-09|1275.95
#2007-08-10|1263.99
#2007-08-13|1274.76
#2007-08-14|1249.12
#2007-08-15|1235.88
#2007-08-16|1228.91
#2007-08-17|1267.81
#2007-08-20|1273.72
#2007-08-21|1275.22
#2007-08-22|1294.86
#2007-08-23|1297.85
#2007-08-24|1306.02
#2007-08-27|1303.14
#2007-08-28|1278.35
#2007-08-29|1289.00
#2007-08-30|1287.93
#2007-08-31|1300.18
#2007-09-03| .
#2007-09-04|1311.97
#2007-09-05|1297.81
#2007-09-06|1297.64
#2007-09-07|1281.49
#2007-09-10|1274.70
#2007-09-11|1289.76
#2007-09-12|1289.89
#2007-09-13|1299.92
#2007-09-14|1298.27
#2007-09-17|1285.69
#2007-09-18|1312.53
#2007-09-19|1340.91
#2007-09-20|1336.41
#2007-09-21|1341.08
#2007-09-24|1337.91
#2007-09-25|1340.78
#2007-09-26|1351.03
#2007-09-27|1367.96
#2007-09-28|1376.38
#2007-10-01|1391.60
#2007-10-02|1397.50
#2007-10-03|1395.89
#2007-10-04|1399.91
#2007-10-05|1415.56
#2007-10-08|1411.30
#2007-10-09|1419.61
#2007-10-10|1420.02
#2007-10-11|1421.01
#2007-10-12|1421.98
#2007-10-15|1405.94
#2007-10-16|1390.93
#2007-10-17|1396.09
#2007-10-18|1387.97
#2007-10-19|1367.45
#2007-10-22|1361.12
#2007-10-23|1373.62
#2007-10-24|1365.16
#2007-10-25|1369.76
#2007-10-26|1385.67
#2007-10-29|1391.59
#2007-10-30|1393.02
#2007-10-31|1409.63
#2007-11-01|1382.04
#2007-11-02|1374.03
#2007-11-05|1361.73
#2007-11-06|1373.42
#2007-11-07|1347.84
#2007-11-08|1337.40
#2007-11-09|1321.21
#2007-11-12|1315.22
#2007-11-13|1336.71
#2007-11-14|1348.09
#2007-11-15|1322.12
#2007-11-16|1311.56
#2007-11-19|1284.55
#2007-11-20|1289.48
#2007-11-21|1254.72
#2007-11-22| .
#2007-11-23|1277.11
#2007-11-26|1265.40
#2007-11-27|1280.96
#2007-11-28|1311.21
#2007-11-29|1315.05
#2007-11-30|1326.96
#2007-12-03|1320.54
#2007-12-04|1311.95
#2007-12-05|1329.75
#2007-12-06|1346.85
#2007-12-07|1354.84
#2007-12-10|1367.69
#2007-12-11|1344.97
#2007-12-12|1339.70
#2007-12-13|1319.25
#2007-12-14|1301.73
#2007-12-17|1277.93
#2007-12-18|1282.82
#2007-12-19|1278.76
#2007-12-20|1275.85
#2007-12-21|1297.94
#2007-12-24|1314.73
#2007-12-25| .
#2007-12-26|1316.08
#2007-12-27|1310.28
#2007-12-28|1317.61
#2007-12-31|1318.21
#2008-01-01| .
#2008-01-02|1299.34
#2008-01-03|1295.65
#2008-01-04|1276.42
#2008-01-07|1272.37
#2008-01-08|1258.82
#2008-01-09|1260.29
#2008-01-10|1271.73
#2008-01-11|1268.30
#2008-01-14|1280.35
#2008-01-15|1254.82
#2008-01-16|1241.92
#2008-01-17|1221.77
#2008-01-18|1185.19
#2008-01-21| .
#2008-01-22|1154.33
#2008-01-23|1165.79
#2008-01-24|1205.97
#2008-01-25|1187.65
#2008-01-28|1201.32
#2008-01-29|1216.46
#2008-01-30|1199.64
#2008-01-31|1199.93
#2008-02-01|1222.51
#2008-02-04|1220.61
#2008-02-05|1178.69
#2008-02-06|1172.43
#2008-02-07|1158.32
#2008-02-08|1153.12
#2008-02-11|1119.88
#2008-02-12|1145.62
#2008-02-13|1150.03
#2008-02-14|1149.79
#2008-02-15|1149.81
#2008-02-18| .
#2008-02-19|1166.98
#2008-02-20|1164.31
#2008-02-21|1173.49
#2008-02-22|1173.06
#2008-02-25|1194.07
#2008-02-26|1214.43
#2008-02-27|1226.85
#2008-02-28|1209.65
#2008-02-29|1182.52
#2008-03-03|1159.77
#2008-03-04|1150.40
#2008-03-05|1161.08
#2008-03-06|1139.98
#2008-03-07|1132.36
#2008-03-10|1115.88
#2008-03-11|1142.47
#2008-03-12|1153.40
#2008-03-13|1141.93
#2008-03-14|1123.68
#2008-03-17|1094.27
#2008-03-18|1139.80
#2008-03-19|1130.61
#2008-03-20|1145.91
#2008-03-21| .
#2008-03-24|1151.70
#2008-03-25|1183.80
#2008-03-26|1175.80
#2008-03-27|1184.10
#2008-03-28|1184.20
#2008-03-31|1190.49
#2008-04-01|1228.27
#2008-04-02|1241.80
#2008-04-03|1234.71
#2008-04-04|1243.45
#2008-04-07|1250.21
#2008-04-08|1237.92
#2008-04-09|1222.16
#2008-04-10|1223.59
#2008-04-11|1210.23
#2008-04-14|1196.31
#2008-04-15|1200.29
#2008-04-16|1224.75
#2008-04-17|1225.61
#2008-04-18|1243.95
#2008-04-21|1236.65
#2008-04-22|1225.78
#2008-04-23|1216.27
#2008-04-24|1229.28
#2008-04-25|1236.93
#2008-04-28|1244.54
#2008-04-29|1238.62
#2008-04-30|1245.65
#2008-05-01|1255.12
#2008-05-02|1272.09
#2008-05-05|1261.98
#2008-05-06|1259.17
#2008-05-07|1237.58
#2008-05-08|1226.55
#2008-05-09|1211.81
#2008-05-12|1217.73
#2008-05-13|1218.15
#2008-05-14|1224.13
#2008-05-15|1230.39
#2008-05-16|1230.39
#2008-05-19|1233.46
#2008-05-20|1221.82
#2008-05-21|1205.53
#2008-05-22|1208.67
#2008-05-23|1199.55
#2008-05-26| .
#2008-05-27|1197.96
#2008-05-28|1200.42
#2008-05-29|1211.97
#2008-05-30|1216.71
#2008-06-02|1206.35
#2008-06-03|1204.92
#2008-06-04|1199.98
#2008-06-05|1208.23
#2008-06-06|1182.40
#2008-06-09|1174.69
#2008-06-10|1165.89
#2008-06-11|1148.76
#2008-06-12|1154.78
#2008-06-13|1163.19
#2008-06-16|1166.76
#2008-06-17|1160.39
#2008-06-18|1147.36
#2008-06-19|1143.80
#2008-06-20|1127.62
#2008-06-23|1104.25
#2008-06-24|1105.91
#2008-06-25|1115.37
#2008-06-26|1090.59
#2008-06-27|1079.95
#2008-06-30|1069.22
#2008-07-01|1059.47
#2008-07-02|1057.77
#2008-07-03|1058.52
#2008-07-04| .
#2008-07-07|1047.88
#2008-07-08|1057.71
#2008-07-09|1060.66
#2008-07-10|1050.40
#2008-07-11|1030.15
#2008-07-14|1023.53
#2008-07-15| 996.65
#2008-07-16|1015.44
#2008-07-17|1044.22
#2008-07-18|1061.85
#2008-07-21|1065.96
#2008-07-22|1080.77
#2008-07-23|1107.73
#2008-07-24|1078.84
#2008-07-25|1054.46
#2008-07-28|1031.97
#2008-07-29|1043.76
#2008-07-30|1062.82
#2008-07-31|1063.75
#2008-08-01|1061.24
#2008-08-04|1056.89
#2008-08-05|1089.95
#2008-08-06|1089.02
#2008-08-07|1064.98
#2008-08-08|1071.36
#2008-08-11|1080.64
#2008-08-12|1066.93
#2008-08-13|1041.34
#2008-08-14|1054.43
#2008-08-15|1058.44
#2008-08-18|1044.46
#2008-08-19|1015.23
#2008-08-20|1023.34
#2008-08-21|1016.15
#2008-08-22|1035.60
#2008-08-25|1024.59
#2008-08-26|1022.87
#2008-08-27|1032.10
#2008-08-28|1058.66
#2008-08-29|1058.19
#2008-09-01| .
#2008-09-02|1067.67
#2008-09-03|1066.94
#2008-09-04|1038.40
#2008-09-05|1029.67
#2008-09-08|1070.75
#2008-09-09|1043.88
#2008-09-10|1039.02
#2008-09-11|1028.30
#2008-09-12|1027.88
#2008-09-15| 975.89
#2008-09-16| 969.05
#2008-09-17| 936.01
#2008-09-18| 973.61
#2008-09-19|1068.30
#2008-09-22|1031.71
#2008-09-23|1018.29
#2008-09-24|1012.78
#2008-09-25|1040.84
#2008-09-26|1026.02
#2008-09-29| 947.06
#2008-09-30| 972.65
#2008-10-01| 974.06
#2008-10-02| 938.05
#2008-10-03| 944.21
#2008-10-06| 878.76
#2008-10-07| 843.37
#2008-10-08| 793.06
#2008-10-09| 747.60
#2008-10-10| 708.62
#2008-10-13| 787.57
#2008-10-14| 825.56
#2008-10-15| 765.33
#2008-10-16| 727.98
#2008-10-17| 728.47
#2008-10-20| 756.09
#2008-10-21| 745.43
#2008-10-22| 696.15
#2008-10-23| 688.86
#2008-10-24| 664.69
#2008-10-27| 610.06
#2008-10-28| 630.09
#2008-10-29| 675.12
#2008-10-30| 688.80
#2008-10-31| 702.56
#2008-11-03| 719.32
#2008-11-04| 762.21
#2008-11-05| 748.54
#2008-11-06| 701.30
#2008-11-07| 718.89
#2008-11-10| 716.60
#2008-11-11| 685.08
#2008-11-12| 655.73
#2008-11-13| 668.70
#2008-11-14| 665.84
#2008-11-17| 636.92
#2008-11-18| 634.44
#2008-11-19| 586.25
#2008-11-20| 538.57
#2008-11-21| 563.81
#2008-11-24| 607.92
#2008-11-25| 627.31
#2008-11-26| 643.67
#2008-11-27| .
#2008-11-28| 675.28
#2008-12-01| 620.48
#2008-12-02| 636.98
#2008-12-03| 644.90
#2008-12-04| 640.84
#2008-12-05| 660.96
#2008-12-08| 700.53
#2008-12-09| 697.25
#2008-12-10| 697.73
#2008-12-11| 687.91
#2008-12-12| 684.20
#2008-12-15| 682.31
#2008-12-16| 716.62
#2008-12-17| 722.37
#2008-12-18| 724.50
#2008-12-19| 713.69
#2008-12-22| 697.65
#2008-12-23| 695.97
#2008-12-24| 694.45
#2008-12-25| .
#2008-12-26| 699.58
#2008-12-29| 705.91
#2008-12-30| 721.83
#2008-12-31| 726.87
#2009-01-01| .
#2009-01-02| 740.45
#2009-01-05| 741.27
#2009-01-06| 746.21
#2009-01-07| 729.82
#2009-01-08| 729.69
#2009-01-09| 717.87
#2009-01-12| 701.88
#2009-01-13| 689.86
#2009-01-14| 662.40
#2009-01-15| 652.88
#2009-01-16| 664.69
#2009-01-19| .
#2009-01-20| 607.08
#2009-01-21| 620.09
#2009-01-22| 601.40
#2009-01-23| 588.12
#2009-01-26| 605.85
#2009-01-27| 616.17
#2009-01-28| 656.55
#2009-01-29| 626.81
#2009-01-30| 611.75
#2009-02-02| 603.60
#2009-02-03| 613.70
#2009-02-04| 617.67
#2009-02-05| 616.12
#2009-02-06| 626.93
#2009-02-09| 640.51
#2009-02-10| 611.36
#2009-02-11| 611.24
#2009-02-12| 602.61
#2009-02-13| 596.31
#2009-02-16| .
#2009-02-17| 553.00
#2009-02-18| 544.74
#2009-02-19| 532.21
#2009-02-20| 511.68
#2009-02-23| 501.28
#2009-02-24| 513.23
#2009-02-25| 505.69
#2009-02-26| 522.22
#2009-02-27| 501.86
#2009-03-02| 476.39
#2009-03-03| 461.63
#2009-03-04| 476.22
#2009-03-05| 440.74
#2009-03-06| 436.51
#2009-03-09| 426.06
#2009-03-10| 468.48
#2009-03-11| 472.90
#2009-03-12| 488.94
#2009-03-13| 499.03
#2009-03-16| 506.28
#2009-03-17| 519.21
#2009-03-18| 541.32
#2009-03-19| 556.94
#2009-03-20| 548.95
#2009-03-23| 588.57
#2009-03-24| 576.89
#2009-03-25| 578.01
#2009-03-26| 589.73
#2009-03-27| 577.57
#2009-03-30| 540.91
#2009-03-31| 558.88
#2009-04-01| 569.83
#2009-04-02| 602.11
#2009-04-03| 609.19
#2009-04-06| 602.26
#2009-04-07| 587.86
#2009-04-08| 592.86
#2009-04-09| 624.61
#2009-04-10| .
#2009-04-13| 635.65
#2009-04-14| 629.50
#2009-04-15| 636.97
#2009-04-16| 645.49
#2009-04-17| 648.12
#2009-04-20| 614.04
#2009-04-21| 626.16
#2009-04-22| 617.61
#2009-04-23| 620.81
#2009-04-24| 634.88
#2009-04-27| 628.66
#2009-04-28| 620.07
#2009-04-29| 648.49
#2009-04-30| 661.60
#2009-05-01| 655.14
#2009-05-04| 677.33
#2009-05-05| 676.84
#2009-05-06| 693.94
#2009-05-07| 693.76
#2009-05-08| 724.42
#2009-05-11| 703.80
#2009-05-12| 698.33
#2009-05-13| 667.87
#2009-05-14| 678.63
#2009-05-15| 675.70
#2009-05-18| 694.46
#2009-05-19| 705.70
#2009-05-20| 702.39
#2009-05-21| 690.47
#2009-05-22| 695.79
#2009-05-25| .
#2009-05-26| 707.85
#2009-05-27| 699.73
#2009-05-28| 699.57
#2009-05-29| 710.52
#2009-06-01| 729.17
#2009-06-02| 735.23
#2009-06-03| 719.15
#2009-06-04| 726.45
#2009-06-05| 726.19
#2009-06-08| 719.09
#2009-06-09| 722.67
#2009-06-10| 725.31
#2009-06-11| 733.19
#2009-06-12| 722.37
#2009-06-15| 700.51
#2009-06-16| 692.58
#2009-06-17| 679.27
#2009-06-18| 689.08
#2009-06-19| 694.78
#2009-06-22| 672.19
#2009-06-23| 669.20
#2009-06-24| 684.23
#2009-06-25| 683.44
#2009-06-26| 687.20
#2009-06-29| 697.64
#2009-06-30| 693.16
#2009-07-01| 702.59
#2009-07-02| 679.78
#2009-07-03| .
#2009-07-06| 675.71
#2009-07-07| 665.19
#2009-07-08| 653.03
#2009-07-09| 657.77
#2009-07-10| 650.34
#2009-07-13| 671.29
#2009-07-14| 679.43
#2009-07-15| 703.13
#2009-07-16| 706.86
#2009-07-17| 705.97
#2009-07-20| 721.75
#2009-07-21| 729.25
#2009-07-22| 729.49
#2009-07-23| 751.29
#2009-07-24| 757.72
#2009-07-27| 767.29
#2009-07-28| 760.15
#2009-07-29| 756.98
#2009-07-30| 770.27
#2009-07-31| 776.90
#2009-08-03| 799.55
#2009-08-04| 804.03
#2009-08-05| 812.61
#2009-08-06| 806.47
#2009-08-07| 811.64
#2009-08-10| 807.99
#2009-08-11| 790.28
#2009-08-12| 803.90
#2009-08-13| 816.96
#2009-08-14| 807.36
#2009-08-17| 781.08
#2009-08-18| 790.85
#2009-08-19| 792.96
#2009-08-20| 802.94
#2009-08-21| 822.89
#2009-08-24| 831.04
#2009-08-25| 838.39
#2009-08-26| 834.75
#2009-08-27| 832.82
#2009-08-28| 843.14
#2009-08-31| 838.76
#2009-09-01| 815.81
#2009-09-02| 804.71
#2009-09-03| 811.76
#2009-09-04| 819.21
#2009-09-07| .
#2009-09-08| 834.63
#2009-09-09| 840.24
#2009-09-10| 847.73
#2009-09-11| 852.41
#2009-09-14| 853.62
#2009-09-15| 852.31
#2009-09-16| 874.77
#2009-09-17| 876.30
#2009-09-18| 871.60
#2009-09-21| 864.44
#2009-09-22| 877.01
#2009-09-23| 873.60
#2009-09-24| 857.91
#2009-09-25| 853.66
#2009-09-28| 871.61
#2009-09-29| 875.47
#2009-09-30| 879.71
#2009-10-01| 862.50
#2009-10-02| 852.24
#2009-10-05| 862.21
#2009-10-06| 882.92
#2009-10-07| 886.52
#2009-10-08| 896.80
#2009-10-09| 898.96
#2009-10-12| 903.96
#2009-10-13| 893.99
#2009-10-14| 911.98
#2009-10-15| 913.91
#2009-10-16| 898.31
#2009-10-19| 908.50
#2009-10-20| 899.63
#2009-10-21| 894.13
#2009-10-22| 897.40
#2009-10-23| 891.12
#2009-10-26| 865.29
#2009-10-27| 854.35
#2009-10-28| 831.82
#2009-10-29| 854.46
#2009-10-30| 831.93
#2009-11-02| 832.44
#2009-11-03| 827.79
#2009-11-04| 840.86
#2009-11-05| 842.92
#2009-11-06| 845.94
#2009-11-09| 870.62
#2009-11-10| 865.06
#2009-11-11| 875.08
#2009-11-12| 863.63
#2009-11-13| 865.82
#2009-11-16| 877.20
#2009-11-17| 871.57
#2009-11-18| 874.10
#2009-11-19| 857.96
#2009-11-20| 852.85
#2009-11-23| 869.40
#2009-11-24| 864.14
#2009-11-25| 870.95
#2009-11-26| .
#2009-11-27| 841.72
#2009-11-30| 843.23
#2009-12-01| 857.62
#2009-12-02| 856.83
#2009-12-03| 851.24
#2009-12-04| 853.02
#2009-12-07| 848.48
#2009-12-08| 837.16
#2009-12-09| 827.52
#2009-12-10| 834.40
#2009-12-11| 835.17
#2009-12-14| 843.84
#2009-12-15| 839.25
#2009-12-16| 849.28
#2009-12-17| 834.26
#2009-12-18| 831.09
#2009-12-21| 837.17
#2009-12-22| 841.81
#2009-12-23| 847.81
#2009-12-24| 851.14
#2009-12-25| .
#2009-12-28| 854.96
#2009-12-29| 857.56
#2009-12-30| 851.39
#2009-12-31| 853.39
#2010-01-01| .
#2010-01-04| 866.37
#2010-01-05| 873.67
#2010-01-06| 876.09
#2010-01-07| 874.89
#2010-01-08| 876.90
#2010-01-11| 880.49
#2010-01-12| 876.63
#2010-01-13| 877.10
#2010-01-14| 880.29
#2010-01-15| 867.58
#2010-01-18| .
#2010-01-19| 873.92
#2010-01-20| 862.47
#2010-01-21| 854.35
#2010-01-22| 840.41
#2010-01-25| 840.04
#2010-01-26| 833.98
#2010-01-27| 839.01
#2010-01-28| 834.70
#2010-01-29| 836.04
#2010-02-01| 840.64
#2010-02-02| 850.26
#2010-02-03| 844.93
#2010-02-04| 821.36
#2010-02-05| 808.64
#2010-02-08| 802.89
#2010-02-09| 808.79
#2010-02-10| 816.96
#2010-02-11| 819.90
#2010-02-12| 819.76
#2010-02-15| .
#2010-02-16| 834.75
#2010-02-17| 844.47
#2010-02-18| 848.89
#2010-02-19| 847.86
#2010-02-22| 856.34
#2010-02-23| 846.00
#2010-02-24| 852.45
#2010-02-25| 843.09
#2010-02-26| 851.72
#2010-03-01| 855.64
#2010-03-02| 858.90
#2010-03-03| 868.91
#2010-03-04| 869.38
#2010-03-05| 880.01
#2010-03-08| 883.95
#2010-03-09| 883.39
#2010-03-10| 891.20
#2010-03-11| 892.43
#2010-03-12| 895.88
#2010-03-15| 889.39
#2010-03-16| 898.83
#2010-03-17| 907.81
#2010-03-18| 901.92
#2010-03-19| 895.89
#2010-03-22| 893.07
#2010-03-23| 898.28
#2010-03-24| 893.25
#2010-03-25| 897.45
#2010-03-26| 901.32
#2010-03-29| 909.36
#2010-03-30| 907.09
#2010-03-31| 910.83
#2010-04-01| 921.48
#2010-04-02| .
#2010-04-05| 923.80
#2010-04-06| 924.58
#2010-04-07| 922.02
#2010-04-08| 917.45
#2010-04-09| 924.56
#2010-04-12| 929.71
#2010-04-13| 927.71
#2010-04-14| 940.02
#2010-04-15| 937.13
#2010-04-16| 920.91
#2010-04-19| 916.97
#2010-04-20| 927.39
#2010-04-21| 918.84
#2010-04-22| 912.12
#2010-04-23| 915.81
#2010-04-26| 916.79
#2010-04-27| 886.90
#2010-04-28| 877.43
#2010-04-29| 891.01
#2010-04-30| 884.70
#2010-05-03| 886.85
#2010-05-04| 860.88
#2010-05-05| 850.04
#2010-05-06| 828.74
#2010-05-07| 807.91
#2010-05-10| 863.56
#2010-05-11| 854.81
#2010-05-12| 867.86
#2010-05-13| 863.31
#2010-05-14| 837.73
#2010-05-17| 831.65
#2010-05-18| 830.10
#2010-05-19| 816.49
#2010-05-20| 791.05
#2010-05-21| 799.78
#2010-05-24| 788.58
#2010-05-25| 773.74
#2010-05-26| 778.31
#2010-05-27| 812.69
#2010-05-28| 807.49
#2010-05-31| .
#2010-06-01| 801.03
#2010-06-02| 807.59
#2010-06-03| 813.17
#2010-06-04| 785.56
#2010-06-07| 772.67
#2010-06-08| 778.62
#2010-06-09| 781.92
#2010-06-10| 801.73
#2010-06-11| 805.66
#2010-06-14| 817.75
#2010-06-15| 832.50
#2010-06-16| 835.64
#2010-06-17| 839.35
#2010-06-18| 842.58
#2010-06-21| 847.45
#2010-06-22| 839.57
#2010-06-23| 829.32
#2010-06-24| 821.54
#2010-06-25| 827.86
#2010-06-28| 831.25
#2010-06-29| 803.69
#2010-06-30| 800.06
#2010-07-01| 794.41
#2010-07-02| 795.24
#2010-07-05| .
#2010-07-06| 805.33
#2010-07-07| 820.80
#2010-07-08| 831.06
#2010-07-09| 838.94
#2010-07-12| 832.81
#2010-07-13| 845.72
#2010-07-14| 844.86
#2010-07-15| 841.82
#2010-07-16| 822.65
#2010-07-19| 819.35
#2010-07-20| 823.20
#2010-07-21| 818.37
#2010-07-22| 838.69
#2010-07-23| 841.89
#2010-07-26| 850.08
#2010-07-27| 858.17
#2010-07-28| 854.95
#2010-07-29| 860.84
#2010-07-30| 857.82
#2010-08-02| 879.03
#2010-08-03| 875.13
#2010-08-04| 875.95
#2010-08-05| 873.88
#2010-08-06| 870.81
#2010-08-09| 878.95
#2010-08-10| 864.90
#2010-08-11| 838.51
#2010-08-12| 829.40
#2010-08-13| 828.38
#2010-08-16| 828.11
#2010-08-17| 838.59
#2010-08-18| 839.76
#2010-08-19| 827.46
#2010-08-20| 817.86
#2010-08-23| 817.33
#2010-08-24| 806.58
#2010-08-25| 803.19
#2010-08-26| 803.92
#2010-08-27| 817.50
#2010-08-30| 810.36
#2010-08-31| 812.06
#2010-09-01| 838.29
#2010-09-02| 842.54
#2010-09-03| 855.48
#2010-09-06| .
#2010-09-07| 844.08
#2010-09-08| 848.89
#2010-09-09| 855.72
#2010-09-10| 857.76
#2010-09-13| 873.75
#2010-09-14| 876.38
#2010-09-15| 879.08
#2010-09-16| 875.45
#2010-09-17| 870.70
#2010-09-20| 883.47
#2010-09-21| 881.87
#2010-09-22| 876.65
#2010-09-23| 865.92
#2010-09-24| 884.73
#2010-09-27| 881.18
#2010-09-28| 885.12
#2010-09-29| 884.33
#2010-09-30| 882.40
#2010-10-01| 883.52
#2010-10-04| 877.71
#2010-10-05| 896.17
#2010-10-06| 901.23
#2010-10-07| 902.34
#2010-10-08| 903.05
#2010-10-11| 903.33
#2010-10-12| 901.66
#2010-10-13| 915.75
#2010-10-14| 922.30
#2010-10-15| 916.08
#2010-10-18| 921.03
#2010-10-19| 907.85
#2010-10-20| 919.00
#2010-10-21| 922.68
#2010-10-22| 918.11
#2010-10-25| 921.53
#2010-10-26| 917.62
#2010-10-27| 906.99
#2010-10-28| 911.13
#2010-10-29| 907.66
#2010-11-01| 910.61
#2010-11-02| 917.35
#2010-11-03| 919.29
#2010-11-04| 945.31
#2010-11-05| 947.03
#2010-11-08| 940.36
#2010-11-09| 934.56
#2010-11-10| 931.07
#2010-11-11| 923.63
#2010-11-12| 915.73
#2010-11-15| 915.56
#2010-11-16| 898.77
#2010-11-17| 900.12
#2010-11-18| 914.32
#2010-11-19| 913.47
#2010-11-22| 904.53
#2010-11-23| 884.66
#2010-11-24| 890.38
#2010-11-25| .
#2010-11-26| 876.82
#2010-11-29| 870.51
#2010-11-30| 862.38
#2010-12-01| 880.76
#2010-12-02| 898.51
#2010-12-03| 901.20
#2010-12-06| 898.16
#2010-12-07| 901.67
#2010-12-08| 908.29
#2010-12-09| 919.07
#2010-12-10| 923.61
#2010-12-13| 928.99
#2010-12-14| 929.87
#2010-12-15| 922.00
#2010-12-16| 920.07
#2010-12-17| 917.44
#2010-12-20| 918.70
#2010-12-21| 928.82
#2010-12-22| 931.04
#2010-12-23| 927.93
#2010-12-24| .
#2010-12-27| 929.86
#2010-12-28| 930.99
#2010-12-29| 932.25
#2010-12-30| 930.97
#2010-12-31| 936.74
#2011-01-03| 945.67
#2011-01-04| 944.53
#2011-01-05| 944.49
#2011-01-06| 944.50
#2011-01-07| 940.42
#2011-01-10| 929.74
#2011-01-11| 933.92
#2011-01-12| 949.87
#2011-01-13| 957.94
#2011-01-14| 960.49
#2011-01-17| .
#2011-01-18| 963.36
#2011-01-19| 955.11
#2011-01-20| 951.76
#2011-01-21| 957.95
#2011-01-24| 967.09
#2011-01-25| 967.45
#2011-01-26| 970.93
#2011-01-27| 981.17
#2011-01-28| 965.28
#2011-01-31| 966.23
#2011-02-01| 987.08
#2011-02-02| 985.26
#2011-02-03| 982.81
#2011-02-04| 989.96
#2011-02-07|1000.01
#2011-02-08|1008.28
#2011-02-09|1003.40
#2011-02-10| 995.85
#2011-02-11| 997.46
#2011-02-14| 995.84
#2011-02-15| 999.26
#2011-02-16|1010.02
#2011-02-17|1018.79
#2011-02-18|1024.34
#2011-02-21| .
#2011-02-22|1000.06
#2011-02-23| 992.88
#2011-02-24| 987.64
#2011-02-25| 999.44
#2011-02-28|1012.09
#2011-03-01|1001.95
#2011-03-02| 991.78
#2011-03-03|1005.30
#2011-03-04|1007.91
#2011-03-07|1000.96
#2011-03-08|1006.53
#2011-03-09|1009.43
#2011-03-10| 988.34
#2011-03-11| 982.57
#2011-03-14| 966.48
#2011-03-15| 944.46
#2011-03-16| 933.70
#2011-03-17| 949.33
#2011-03-18| 955.54
#2011-03-21| 976.31
#2011-03-22| 979.33
#2011-03-23| 976.93
#2011-03-24| 982.83
#2011-03-25| 981.88
#2011-03-28| 979.73
#2011-03-29| 978.55
#2011-03-30| 988.21
#2011-03-31| 987.61
#2011-04-01| 998.45
#2011-04-04|1002.12
#2011-04-05| 998.45
#2011-04-06|1011.12
#2011-04-07|1008.49
#2011-04-08|1013.12
#2011-04-11|1013.76
#2011-04-12|1003.74
#2011-04-13|1004.51
#2011-04-14| 998.82
#2011-04-15| 998.12
#2011-04-18| 975.27
#2011-04-19| 979.37
#2011-04-20| 998.90
#2011-04-21|1010.40
#2011-04-22| .
#2011-04-25|1009.28
#2011-04-26|1014.49
#2011-04-27|1019.33
#2011-04-28|1035.54
#2011-04-29|1037.61
#2011-05-02|1038.07
#2011-05-03|1033.64
#2011-05-04|1024.19
#2011-05-05|1011.14
#2011-05-06|1015.26
#2011-05-09|1005.64
#2011-05-10|1017.29
#2011-05-11|1013.36
#2011-05-12|1005.47
#2011-05-13| 995.41
#2011-05-16| 991.69
#2011-05-17| 985.42
#2011-05-18| 992.38
#2011-05-19| 996.84
#2011-05-20| 989.48
#2011-05-23| 969.51
#2011-05-24| 967.30
#2011-05-25| 971.35
#2011-05-26| 975.44
#2011-05-27| 985.02
#2011-05-30| .
#2011-05-31| 997.34
#2011-06-01| 984.36
#2011-06-02| 979.26
#2011-06-03| 978.03
#2011-06-06| 969.67
#2011-06-07| 973.48
#2011-06-08| 963.42
#2011-06-09| 968.22
#2011-06-10| 954.75
#2011-06-13| 956.92
#2011-06-14| 969.79
#2011-06-15| 949.51
#2011-06-16| 941.44
#2011-06-17| 948.66
#2011-06-20| 948.37
#2011-06-21| 963.03
#2011-06-22| 960.46
#2011-06-23| 944.63
#2011-06-24| 939.64
#2011-06-27| 943.46
#2011-06-28| 953.09
#2011-06-29| 969.72
#2011-06-30| 983.26
#2011-07-01| 992.62
#2011-07-04| .
#2011-07-05| 991.74
#2011-07-06| 983.91
#2011-07-07| 992.66
#2011-07-08| 983.12
#2011-07-11| 952.17
#2011-07-12| 944.00
#2011-07-13| 955.55
#2011-07-14| 947.87
#2011-07-15| 941.52
#2011-07-18| 921.60
#2011-07-19| 935.19
#2011-07-20| 946.00
#2011-07-21| 966.08
#2011-07-22| 967.79
#2011-07-25| 956.11
#2011-07-26| 960.56
#2011-07-27| 942.55
#2011-07-28| 942.48
#2011-07-29| 938.74
#2011-08-01| 933.42
#2011-08-02| 913.65
#2011-08-03| 906.51
#2011-08-04| 874.22
#2011-08-05| 856.97
#2011-08-08| 809.95
#2011-08-09| 835.16
#2011-08-10| 798.48
#2011-08-11| 827.57
#2011-08-12| 837.98
#2011-08-15| 859.18
#2011-08-16| 853.14
#2011-08-17| 858.96
#2011-08-18| 819.67
#2011-08-19| 805.76
#2011-08-22| 804.45
#2011-08-23| 817.21
#2011-08-24| 826.68
#2011-08-25| 812.21
#2011-08-26| 808.30
#2011-08-29| 836.03
#2011-08-30| 838.83
#2011-08-31| 854.53
#2011-09-01| 845.65
#2011-09-02| 819.40
#2011-09-05| .
#2011-09-06| 783.68
#2011-09-07| 811.38
#2011-09-08| 805.89
#2011-09-09| 777.68
#2011-09-12| 764.19
#2011-09-13| 770.40
#2011-09-14| 774.95
#2011-09-15| 798.63
#2011-09-16| 803.66
#2011-09-19| 779.00
#2011-09-20| 783.27
#2011-09-21| 761.50
#2011-09-22| 728.49
#2011-09-23| 728.88
#2011-09-26| 754.03
#2011-09-27| 780.90
#2011-09-28| 770.83
#2011-09-29| 789.92
#2011-09-30| 770.84
#2011-10-03| 744.46
#2011-10-04| 744.41
#2011-10-05| 764.82
#2011-10-06| 790.08
#2011-10-07| 786.26
#2011-10-10| 810.50
#2011-10-11| 811.01
#2011-10-12| 831.73
#2011-10-13| 821.21
#2011-10-14| 831.16
#2011-10-17| 815.90
#2011-10-18| 820.50
#2011-10-19| 827.62
#2011-10-20| 821.19
#2011-10-21| 844.78
#2011-10-24| 861.36
#2011-10-25| 848.14
#2011-10-26| 854.42
#2011-10-27| 905.10
#2011-10-28| 900.11
#2011-10-31| 872.25
#2011-11-01| 827.97
#2011-11-02| 844.97
#2011-11-03| 856.87
#2011-11-04| 852.66
#2011-11-07| 850.43
#2011-11-08| 860.26
#2011-11-09| 830.09
#2011-11-10| 826.65
#2011-11-11| 847.29
#2011-11-14| 838.09
#2011-11-15| 831.40
#2011-11-16| 820.68
#2011-11-17| 809.72
#2011-11-18| 806.92
#2011-11-21| 786.56
#2011-11-22| 782.78
#2011-11-23| 761.97
#2011-11-24| .
#2011-11-25| 762.45
#2011-11-28| 791.29
#2011-11-29| 795.25
#2011-11-30| 826.96
#2011-12-01| 827.69
#2011-12-02| 836.24
#2011-12-05| 848.23
#2011-12-06| 843.76
#2011-12-07| 847.21
#2011-12-08| 824.95
#2011-12-09| 832.88
#2011-12-12| 812.80
#2011-12-13| 802.11
#2011-12-14| 790.88
#2011-12-15| 793.60
#2011-12-16| 794.84
#2011-12-19| 783.62
#2011-12-20| 804.49
#2011-12-21| 808.22
#2011-12-22| 816.08
#2011-12-23| 823.44
#2011-12-26| .
#2011-12-27| 822.81
#2011-12-28| 810.25
#2011-12-29| 814.86
#2011-12-30| 818.84
#2012-01-02| .
#2012-01-03| 836.95
#2012-01-04| 828.72
#2012-01-05| 822.70
#2012-01-06| 815.51
#2012-01-09| 813.71
#2012-01-10| 831.88
#2012-01-11| 835.39
#2012-01-12| 841.53
#2012-01-13| 833.54
#2012-01-16| .
#2012-01-17| 843.61
#2012-01-18| 851.92
#2012-01-19| 870.18
#2012-01-20| 877.15
#2012-01-23| 884.47
#2012-01-24| 877.74
#2012-01-25| 879.50
#2012-01-26| 885.58
#2012-01-27| 882.02
#2012-01-30| 871.36
#2012-01-31| 876.43
#2012-02-01| 894.24
#2012-02-02| 899.70
#2012-02-03| 912.54
#2012-02-06| 908.58
#2012-02-07| 913.81
#2012-02-08| 916.79
#2012-02-09| 915.40
#2012-02-10| 900.74
#2012-02-13| 910.52
#2012-02-14| 902.69
#2012-02-15| 905.20
#2012-02-16| 906.95
#2012-02-17| 916.86
#2012-02-20| .
#2012-02-21| 921.36
#2012-02-22| 912.57
#2012-02-23| 917.99
#2012-02-24| 923.33
#2012-02-27| 921.55
#2012-02-28| 922.84
#2012-02-29| 921.50
#2012-03-01| 925.77
#2012-03-02| 921.65
#2012-03-05| 920.38
#2012-03-06| 894.20
#2012-03-07| 895.55
#2012-03-08| 908.69
#2012-03-09| 911.09
#2012-03-12| 909.26
#2012-03-13| 927.49
#2012-03-14| 933.75
#2012-03-15| 944.18
#2012-03-16| 948.82
#2012-03-19| 952.17
#2012-03-20| 945.37
#2012-03-21| 939.15
#2012-03-22| 931.92
#2012-03-23| 937.02
#2012-03-26| 947.89
#2012-03-27| 947.82
#2012-03-28| 942.77
#2012-03-29| 931.57
#2012-03-30| 934.96
#2012-04-02| 943.46
#2012-04-03| 936.64
#2012-04-04| 918.25
#2012-04-05| 915.81
#2012-04-06| .
#2012-04-09| 906.35
#2012-04-10| 889.41
#2012-04-11| 895.20
#2012-04-12| 908.38
#2012-04-13| 893.21
#2012-04-16| 891.57
#2012-04-17| 909.17
#2012-04-18| 902.34
#2012-04-19| 902.86
#2012-04-20| 905.89
#2012-04-23| 891.27
#2012-04-24| 900.81
#2012-04-25| 911.21
#2012-04-26| 915.30
#2012-04-27| 920.26
#2012-04-30| 915.91
#2012-05-01| 918.29
#2012-05-02| 915.69
#2012-05-03| 910.90
#2012-05-04| 899.76
#2012-05-07| 897.66
#2012-05-08| 888.51
#2012-05-09| 878.98
#2012-05-10| 889.03
#2012-05-11| 885.79
#2012-05-14| 869.91
#2012-05-15| 861.52
#2012-05-16| 852.89
#2012-05-17| 839.55
#2012-05-18| 830.13
#2012-05-21| 837.11
#2012-05-22| 846.69
#2012-05-23| 833.04
#2012-05-24| 836.98
#2012-05-25| 833.73
#2012-05-28| .
#2012-05-29| 840.94
#2012-05-30| 823.02
#2012-05-31| 822.52
#2012-06-01| 805.91
#2012-06-04| 803.79
#2012-06-05| 809.63
#2012-06-06| 833.07
#2012-06-07| 839.69
#2012-06-08| 836.50
#2012-06-11| 835.32
#2012-06-12| 836.85
#2012-06-13| 836.83
#2012-06-14| 843.22
#2012-06-15| 854.17
#2012-06-18| 852.68
#2012-06-19| 868.17
#2012-06-20| 872.97
#2012-06-21| 859.60
#2012-06-22| 856.20
#2012-06-25| 839.06
#2012-06-26| 842.97
#2012-06-27| 853.11
#2012-06-28| 855.25
#2012-06-29| 885.68
#2012-07-02| 889.16
#2012-07-03| 899.55
#2012-07-04| .
#2012-07-05| 886.83
#2012-07-06| 878.27
#2012-07-09| 873.91
#2012-07-10| 872.86
#2012-07-11| 876.46
#2012-07-12| 865.95
#2012-07-13| 878.58
#2012-07-16| 877.80
#2012-07-17| 882.26
#2012-07-18| 887.43
#2012-07-19| 891.98
#2012-07-20| 876.70
#2012-07-23| 854.43
#2012-07-24| 846.51
#2012-07-25| 847.26
#2012-07-26| 865.65
#2012-07-27| 882.04
#2012-07-30| 886.79
#2012-07-31| 884.66
#2012-08-01| 883.47
#2012-08-02| 872.34
#2012-08-03| 895.16
#2012-08-06| 901.89
#2012-08-07| 908.72
#2012-08-08| 908.91
#2012-08-09| 912.26
#2012-08-10| 914.15
#2012-08-13| 914.04
#2012-08-14| 916.87
#2012-08-15| 915.48
#2012-08-16| 923.47
#2012-08-17| 926.03
#2012-08-20| 925.66
#2012-08-21| 932.26
#2012-08-22| 927.92
#2012-08-23| 926.28
#2012-08-24| 924.50
#2012-08-27| 924.12
#2012-08-28| 921.51
#2012-08-29| 920.90
#2012-08-30| 915.06
#2012-08-31| 922.64
#2012-09-03| .
#2012-09-04| 922.49
#2012-09-05| 925.15
#2012-09-06| 942.83
#2012-09-07| 956.95
#2012-09-10| 955.03
#2012-09-11| 960.88
#2012-09-12| 967.71
#2012-09-13| 976.77
#2012-09-14| 999.15
#2012-09-17| 993.03
#2012-09-18| 983.28
#2012-09-19| 983.48
#2012-09-20| 976.25
#2012-09-21| 980.66
#2012-09-24| 975.87
#2012-09-25| 974.30
#2012-09-26| 958.76
#2012-09-27| 965.33
#2012-09-28| 961.01
#2012-10-01| 970.40
#2012-10-02| 971.83
#2012-10-03| 971.69
#2012-10-04| 982.64
#2012-10-05| 991.27
#2012-10-08| 983.67
#2012-10-09| 976.03
#2012-10-10| 971.90
#2012-10-11| 978.70
#2012-10-12| 977.50
#2012-10-15| 983.73
#2012-10-16|1000.60
#2012-10-17|1011.18
#2012-10-18|1015.80
#2012-10-19|1002.44
#2012-10-22|1003.36
#2012-10-23| 986.51
#2012-10-24| 987.55
#2012-10-25| 991.85
#2012-10-26| 983.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.55
#2012-11-01| 992.38
#2012-11-02| 986.07
#2012-11-05| 982.42
#2012-11-06| 990.50
#2012-11-07| 974.94
#2012-11-08| 968.44
#2012-11-09| 966.38
#2012-11-12| 964.75
#2012-11-13| 963.53
#2012-11-14| 958.38
#2012-11-15| 956.81
#2012-11-16| 954.15
#2012-11-19| 971.44
#2012-11-20| 973.84
#2012-11-21| 979.30
#2012-11-22| .
#2012-11-23| 994.33
#2012-11-26| 991.61
#2012-11-27| 989.62
#2012-11-28| 990.23
#2012-11-29| 999.10
#2012-11-30|1000.00
#2012-12-03|1000.38
#2012-12-04|1001.98
#2012-12-05|1008.90
#2012-12-06|1009.66
#2012-12-07|1010.41
#2012-12-10|1008.37
#2012-12-11|1013.94
#2012-12-12|1021.19
#2012-12-13|1020.20
#2012-12-14|1017.97
#2012-12-17|1026.12
#2012-12-18|1032.85
#2012-12-19|1039.47
#2012-12-20|1043.93
#2012-12-21|1034.13
#2012-12-24|1033.99
#2012-12-25|1034.65
#2012-12-26|1033.54
#2012-12-27|1034.02
#2012-12-28|1027.79
#2012-12-31|1034.77
#2013-01-01|1034.82
#2013-01-02|1063.61
#2013-01-03|1064.87
#2013-01-04|1069.27
#2013-01-07|1068.28
#2013-01-08|1062.76
#2013-01-09|1065.48
#2013-01-10|1076.61
#2013-01-11|1079.36
#2013-01-14|1081.78
#2013-01-15|1079.66
#2013-01-16|1072.76
#2013-01-17|1077.77
#2013-01-18|1078.74
#2013-01-21|1080.65
#2013-01-22|1087.95
#2013-01-23|1084.57
#2013-01-24|1090.28
#2013-01-25|1094.76
#2013-01-28|1093.99
#2013-01-29|1097.33
#2013-01-30|1099.13
#2013-01-31|1099.00
#2013-02-01|1107.56
#2013-02-04|1090.42
#2013-02-05|1094.81
#2013-02-06|1095.45
#2013-02-07|1087.76
#2013-02-08|1093.61
#2013-02-11|1094.02
#2013-02-12|1100.91
#2013-02-13|1103.58
#2013-02-14|1102.07
#2013-02-15|1101.28
#2013-02-18|1103.61
#2013-02-19|1113.31
#2013-02-20|1104.80
#2013-02-21|1091.35
#2013-02-22|1100.24
#2013-02-25|1089.91
#2013-02-26|1077.01
#2013-02-27|1090.82
#2013-02-28|1099.29
#2013-03-01|1095.26
#2013-03-04|1096.09
#2013-03-05|1110.24
#2013-03-06|1115.40
#2013-03-07|1119.21
#2013-03-08|1126.64
#2013-03-11|1130.76
#2013-03-12|1127.69
#2013-03-13|1129.18
#2013-03-14|1139.46
#2013-03-15|1139.52
#2013-03-18|1123.90
#2013-03-19|1117.97
#2013-03-20|1125.07
#2013-03-21|1118.42
#2013-03-22|1122.03
#2013-03-25|1114.99
#2013-03-26|1121.16
#2013-03-27|1113.63
#2013-03-28|1119.44
#2013-03-29|1119.27
#2013-04-01|1115.08
#2013-04-02|1127.13
#2013-04-03|1115.95
#2013-04-04|1112.23
#2013-04-05|1106.39
#2013-04-08|1110.54
#2013-04-09|1115.38
#2013-04-10|1134.44
#2013-04-11|1144.92
#2013-04-12|1140.56
#2013-04-15|1120.09
#2013-04-16|1128.98
#2013-04-17|1111.62
#2013-04-18|1102.65
#2013-04-19|1114.29
#2013-04-22|1114.23
#2013-04-23|1138.66
#2013-04-24|1149.21
#2013-04-25|1159.28
#2013-04-26|1157.35
#2013-04-29|1164.93
#2013-04-30|1171.06
#2013-05-01|1166.59
#2013-05-02|1171.57
#2013-05-03|1186.71
#2013-05-06|1191.81
#2013-05-07|1199.91
#2013-05-08|1214.15
#2013-05-09|1208.39
#2013-05-10|1206.83
#2013-05-13|1206.79
#2013-05-14|1216.92
#2013-05-15|1219.90
#2013-05-16|1215.39
#2013-05-17|1217.75
#2013-05-20|1221.93
#2013-05-21|1217.00
#2013-05-22|1212.53
#2013-05-23|1194.77
#2013-05-24|1193.99
#2013-05-27|1192.59
#2013-05-28|1201.85
#2013-05-29|1203.71
#2013-05-30|1216.29
#2013-05-31|1200.79
#2013-06-03|1196.49
#2013-06-04|1197.47
#2013-06-05|1178.52
#2013-06-06|1180.12
#2013-06-07|1199.88
#2013-06-10|1200.46
#2013-06-11|1188.39
#2013-06-12|1184.42
#2013-06-13|1192.48
#2013-06-14|1190.09
#2013-06-17|1203.86
#2013-06-18|1209.93
#2013-06-19|1203.91
#2013-06-20|1171.75
#2013-06-21|1163.10
#2013-06-24|1144.04
#2013-06-25|1155.27
#2013-06-26|1169.06
#2013-06-27|1178.70
#2013-06-28|1179.29
#2013-07-01|1193.65
#2013-07-02|1190.01
#2013-07-03|1181.18
#2013-07-04|1190.24
#2013-07-05|1195.57
#2013-07-08|1206.27
#2013-07-09|1214.54
#2013-07-10|1219.36
#2013-07-11|1235.91
#2013-07-12|1239.73
#2013-07-15|1241.15
#2013-07-16|1240.10
#2013-07-17|1243.92
#2013-07-18|1253.92
#2013-07-19|1254.98
#2013-07-22|1265.42
#2013-07-23|1258.97
#2013-07-24|1257.37
#2013-07-25|1255.60
#2013-07-26|1254.00
#2013-07-29|1250.31
#2013-07-30|1249.81
#2013-07-31|1249.03
#2013-08-01|1267.68
#2013-08-02|1276.67
#2013-08-05|1272.89
#2013-08-06|1266.09
#2013-08-07|1259.68
#2013-08-08|1268.81
#2013-08-09|1267.57
#2013-08-12|1267.11
#2013-08-13|1268.50
#2013-08-14|1270.82
#2013-08-15|1254.90
#2013-08-16|1260.28
#2013-08-19|1250.45
#2013-08-20|1245.83
#2013-08-21|1236.07
#2013-08-22|1246.09
#2013-08-23|1251.57
#2013-08-26|1246.20
#2013-08-27|1221.02
#2013-08-28|1215.49
#2013-08-29|1217.14
#2013-08-30|1207.62
#2013-09-02|1217.29
#2013-09-03|1222.34
#2013-09-04|1228.05
#2013-09-05|1231.06
#2013-09-06|1231.82
#2013-09-09|1248.55
#2013-09-10|1264.64
#2013-09-11|1271.25
#2013-09-12|1266.31
#2013-09-13|1265.65
#2013-09-16|1283.08
#2013-09-17|1284.07
#2013-09-18|1288.41
#2013-09-19|1292.76
#2013-09-20|1287.46
#2013-09-23|1282.43
#2013-09-24|1282.65
#2013-09-25|1286.90
#2013-09-26|1285.55
#2013-09-27|1283.65
#2013-09-30|1271.29
#2013-10-01|1281.14
#2013-10-02|1283.21
#2013-10-03|1279.09
#2013-10-04|1284.88
#2013-10-07|1274.92
#2013-10-08|1265.60
#2013-10-09|1263.78
#2013-10-10|1291.33
#2013-10-11|1300.31
#2013-10-14|1305.24
#2013-10-15|1304.23
#2013-10-16|1319.91
#2013-10-17|1334.33
#2013-10-18|1344.16
#2013-10-21|1342.28
#2013-10-22|1352.03
#2013-10-23|1341.45
#2013-10-24|1345.25
#2013-10-25|1341.61
#2013-10-28|1340.65
#2013-10-29|1348.77
#2013-10-30|1348.18
#2013-10-31|1341.03
#2013-11-01|1332.36
#2013-11-04|1336.83
#2013-11-05|1327.68
#2013-11-06|1335.99
#2013-11-07|1325.10
#2013-11-08|1336.75
#2013-11-11|1343.34
#2013-11-12|1336.51
#2013-11-13|1335.73
#2013-11-14|1350.79
#2013-11-15|1358.42
#2013-11-18|1368.80
#2013-11-19|1365.97
#2013-11-20|1360.04
#2013-11-21|1367.67
#2013-11-22|1376.49
#2013-11-25|1375.81
#2013-11-26|1376.54
#2013-11-27|1380.51
#2013-11-28|1383.89
#2013-11-29|1383.60
#2013-12-02|1378.34
#2013-12-03|1364.32
#2013-12-04|1357.24
#2013-12-05|1351.33
#2013-12-06|1366.45
#2013-12-09|1368.03
#2013-12-10|1363.11
#2013-12-11|1348.56
#2013-12-12|1338.52
#2013-12-13|1340.15
#2013-12-16|1348.23
#2013-12-17|1340.65
#2013-12-18|1359.47
#2013-12-19|1368.15
#2013-12-20|1376.33
#2013-12-23|1387.15
#2013-12-24|1390.90
#2013-12-25|1391.00
#2013-12-26|1394.41
#2013-12-27|1401.38
#2013-12-30|1403.31
#2013-12-31|1406.68
#2014-01-01|1406.70
#2014-01-02|1389.25
#2014-01-03|1384.72
#2014-01-06|1379.07
#2014-01-07|1382.21
#2014-01-08|1385.10
#2014-01-09|1385.81
#2014-01-10|1389.24
#2014-01-13|1378.92
#2014-01-14|1383.14
#2014-01-15|1393.54
#2014-01-16|1388.11
#2014-01-17|1386.53
#2014-01-20|1382.18
#2014-01-21|1380.76
#2014-01-22|1379.50
#2014-01-23|1362.09
#2014-01-24|1330.96
#2014-01-27|1318.13
#2014-01-28|1331.20
#2014-01-29|1323.51
#2014-01-30|1328.19
#2014-01-31|1315.07
#2014-02-03|1289.12
#2014-02-04|1289.73
#2014-02-05|1292.91
#2014-02-06|1309.05
#2014-02-07|1325.65
#2014-02-10|1324.87
#2014-02-11|1343.56
#2014-02-12|1350.37
#2014-02-13|1356.16
#2014-02-14|1362.92
#2014-02-17|1367.07
#2014-02-18|1372.91
#2014-02-19|1365.43
#2014-02-20|1362.10
#2014-02-21|1365.52
#2014-02-24|1367.60
#2014-02-25|1368.06
#2014-02-26|1363.21
#2014-02-27|1365.00
#2014-02-28|1377.89
#2014-03-03|1358.22
#2014-03-04|1377.91
#2014-03-05|1382.66
#2014-03-06|1396.23
#2014-03-07|1394.93
#2014-03-10|1392.10
#2014-03-11|1391.39
#2014-03-12|1386.94
#2014-03-13|1374.62
#2014-03-14|1363.12
#2014-03-17|1374.48
#2014-03-18|1380.82
#2014-03-19|1373.15
#2014-03-20|1373.75
#2014-03-21|1373.27
#2014-03-24|1369.24
#2014-03-25|1377.89
#2014-03-26|1381.44
#2014-03-27|1377.76
#2014-03-28|1378.64
#2014-03-31|1391.61
#2014-04-01|1400.46
#2014-04-02|1403.28
#2014-04-03|1403.63
#2014-04-04|1402.67
#2014-04-07|1385.45
#2014-04-08|1385.04
#2014-04-09|1393.71
#2014-04-10|1382.13
#2014-04-11|1368.63
#2014-04-14|1367.83
#2014-04-15|1364.71
#2014-04-16|1380.82
#2014-04-17|1391.16
#2014-04-18|1391.15
#2014-04-21|1388.30
#2014-04-22|1398.21
#2014-04-23|1398.27
#2014-04-24|1402.08
#2014-04-25|1393.46
#2014-04-28|1393.19
#2014-04-29|1409.51
#2014-04-30|1410.40
#2014-05-01|1413.83
#2014-05-02|1415.05
#2014-05-05|1410.96
#2014-05-06|1404.34
#2014-05-07|1412.01
#2014-05-08|1419.22
#2014-05-09|1412.39
#2014-05-12|1422.43
#2014-05-13|1424.79
#2014-05-14|1419.24
#2014-05-15|1404.86
#2014-05-16|1402.01
#2014-05-19|1404.53
#2014-05-20|1400.71
#2014-05-21|1407.87
#2014-05-22|1413.04
#2014-05-23|1414.61
#2014-05-26|1418.98
#2014-05-27|1423.59
#2014-05-28|1424.28
#2014-05-29|1428.40
#2014-05-30|1429.34
#2014-06-02|1431.79
#2014-06-03|1431.66
#2014-06-04|1439.61
#2014-06-05|1447.07
#2014-06-06|1456.26
#2014-06-09|1455.91
#2014-06-10|1455.76
#2014-06-11|1452.53
#2014-06-12|1446.73
#2014-06-13|1443.37
#2014-06-16|1441.61
#2014-06-17|1445.66
#2014-06-18|1450.65
#2014-06-19|1457.58
#2014-06-20|1451.66
#2014-06-23|1447.94
#2014-06-24|1444.19
#2014-06-25|1442.06
#2014-06-26|1442.21
#2014-06-27|1445.23
#2014-06-30|1447.01
#2014-07-01|1457.65
#2014-07-02|1460.07
#2014-07-03|1470.62
#2014-07-04|1470.93
#2014-07-07|1464.58
#2014-07-08|1455.45
#2014-07-09|1456.91
#2014-07-10|1447.36
#2014-07-11|1449.92
#2014-07-14|1460.51
#2014-07-15|1457.26
#2014-07-16|1461.27
#2014-07-17|1448.31
#2014-07-18|1452.79
#2014-07-21|1449.05
#2014-07-22|1455.24
#2014-07-23|1459.60
#2014-07-24|1464.24
#2014-07-25|1455.44
#2014-07-28|1457.00
#2014-07-29|1449.76
#2014-07-30|1441.71
#2014-07-31|1424.84
#2014-08-01|1418.14
#2014-08-04|1425.61
#2014-08-05|1417.37
#2014-08-06|1416.50
#2014-08-07|1411.05
#2014-08-08|1414.09
#2014-08-11|1427.56
#2014-08-12|1432.19
#2014-08-13|1440.76
#2014-08-14|1450.87
#2014-08-15|1446.53
#2014-08-18|1454.94
#2014-08-19|1457.99
#2014-08-20|1457.24
#2014-08-21|1468.78
#2014-08-22|1464.00
#2014-08-25|1472.61
#2014-08-26|1477.05
#2014-08-27|1480.77
#2014-08-28|1472.25
#2014-08-29|1477.55
#2014-09-01|1477.06
#2014-09-02|1479.83
#2014-09-03|1487.21
#2014-09-04|1486.01
#2014-09-05|1483.26
#2014-09-08|1479.04
#2014-09-09|1468.86
#2014-09-10|1471.55
#2014-09-11|1472.02
#2014-09-12|1469.79
#2014-09-15|1468.97
#2014-09-16|1467.63
#2014-09-17|1473.46
#2014-09-18|1485.98
#2014-09-19|1486.66
#2014-09-22|1476.98
#2014-09-23|1467.32
#2014-09-24|1472.61
#2014-09-25|1457.57
#2014-09-26|1458.30
#2014-09-29|1450.39
#2014-09-30|1443.58
#2014-10-01|1428.29
#2014-10-02|1423.44
#2014-10-03|1432.63
#2014-10-06|1434.72
#2014-10-07|1421.90
#2014-10-08|1432.28
#2014-10-09|1418.99
#2014-10-10|1401.01
#2014-10-13|1398.89
#2014-10-14|1399.40
#2014-10-15|1378.22
#2014-10-16|1370.04
#2014-10-17|1391.80
#2014-10-20|1393.88
#2014-10-21|1413.55
#2014-10-22|1412.90
#2014-10-23|1418.01
#2014-10-24|1426.83
#2014-10-27|1430.28
#2014-10-28|1449.17
#2014-10-29|1453.30
#2014-10-30|1453.54
#2014-10-31|1469.23
#2014-11-03|1461.88
#2014-11-04|1468.98
#2014-11-05|1477.07
#2014-11-06|1467.18
#2014-11-07|1468.23
#2014-11-10|1480.03
#2014-11-11|1480.74
#2014-11-12|1480.59
#2014-11-13|1482.58
#2014-11-14|1481.08
#2014-11-17|1479.38
#2014-11-18|1486.24
#2014-11-19|1487.58
#2014-11-20|1488.25
#2014-11-21|1496.95
#2014-11-24|1505.44
#2014-11-25|1508.67
#2014-11-26|1517.78
#2014-11-27|1518.63
#2014-11-28|1517.33
#2014-12-01|1506.23
#2014-12-02|1515.28
#2014-12-03|1516.55
#2014-12-04|1520.02
#2014-12-05|1527.03
#2014-12-08|1528.97
#2014-12-09|1516.09
#2014-12-10|1502.66
#2014-12-11|1505.78
#2014-12-12|1479.79
#2014-12-15|1460.44
#2014-12-16|1465.57
#2014-12-17|1474.32
#2014-12-18|1502.80
#2014-12-19|1511.81
#2014-12-22|1517.86
#2014-12-23|1522.68
#2014-12-24|1521.10
#2014-12-25|1520.66
#2014-12-26|1521.25
#2014-12-29|1529.67
#2014-12-30|1522.28
#2014-12-31|1513.19
#2015-01-01|1513.21
#2015-01-02|1506.47
#2015-01-05|1476.30
#2015-01-06|1457.82
#2015-01-07|1464.56
#2015-01-08|1489.70
#2015-01-09|1479.48
#2015-01-12|1471.05
#2015-01-13|1477.07
#2015-01-14|1460.63
#2015-01-15|1465.76
#2015-01-16|1475.41
#2015-01-19|1478.02
#2015-01-20|1475.48
#2015-01-21|1481.02
#2015-01-22|1498.84
#2015-01-23|1497.31
#2015-01-26|1499.78
#2015-01-27|1497.16
#2015-01-28|1483.85
#2015-01-29|1484.25
#2015-01-30|1466.35
#2015-02-02|1481.66
#2015-02-03|1503.34
#2015-02-04|1506.77
#2015-02-05|1511.94
#2015-02-06|1512.14
#2015-02-09|1505.47
#2015-02-10|1512.15
#2015-02-11|1511.01
#2015-02-12|1520.54
#2015-02-13|1527.05
#2015-02-16|1526.94
#2015-02-17|1530.93
#2015-02-18|1529.47
#2015-02-19|1531.47
#2015-02-20|1532.87
#2015-02-23|1528.32
#2015-02-24|1539.16
#2015-02-25|1541.81
#2015-02-26|1540.28
#2015-02-27|1539.93
#2015-03-02|1542.13
#2015-03-03|1535.50
#2015-03-04|1525.56
#2015-03-05|1532.11
#2015-03-06|1529.35
#2015-03-09|1531.67
#2015-03-10|1502.05
#2015-03-11|1506.19
#2015-03-12|1527.95
#2015-03-13|1516.89
#2015-03-16|1538.01
#2015-03-17|1534.50
#2015-03-18|1545.48
#2015-03-19|1543.67
#2015-03-20|1567.18
#2015-03-23|1571.05
#2015-03-24|1568.59
#2015-03-25|1561.35
#2015-03-26|1547.55
#2015-03-27|1545.10
#2015-03-30|1558.20
#2015-03-31|1547.64
#2015-04-01|1549.94
#2015-04-02|1562.08
#2015-04-03|1566.37
#2015-04-06|1572.19
#2015-04-07|1568.13
#2015-04-08|1575.73
#2015-04-09|1579.85
#2015-04-10|1585.41
#2015-04-13|1584.25
#2015-04-14|1584.52
#2015-04-15|1584.49
#2015-04-16|1590.58
#2015-04-17|1574.30
#2015-04-20|1576.24
#2015-04-21|1571.89
#2015-04-22|1573.10
#2015-04-23|1576.94
#2015-04-24|1576.95
#2015-04-27|1578.74
#2015-04-28|1582.56
#2015-04-29|1581.54
#2015-04-30|1571.85
#2015-05-01|1576.40
#2015-05-04|1583.22
#2015-05-05|1572.46
#2015-05-06|1579.39
#2015-05-07|1584.37
#2015-05-08|1604.52
#2015-05-11|1600.53
#2015-05-12|1592.64
#2015-05-13|1595.61
#2015-05-14|1605.67
#2015-05-15|1607.96
#2015-05-18|1611.63
#2015-05-19|1616.37
#2015-05-20|1613.24
#2015-05-21|1614.88
#2015-05-22|1609.30
#2015-05-25|1607.70
#2015-05-26|1594.80
#2015-05-27|1598.66
#2015-05-28|1590.59
#2015-05-29|1575.79
#2015-06-01|1573.00
#2015-06-02|1579.76
#2015-06-03|1591.63
#2015-06-04|1582.17
#2015-06-05|1568.58
#2015-06-08|1562.54
#2015-06-09|1558.15
#2015-06-10|1584.03
#2015-06-11|1592.29
#2015-06-12|1588.62
#2015-06-15|1575.09
#2015-06-16|1578.79
#2015-06-17|1576.49
#2015-06-18|1594.79
#2015-06-19|1583.57
#2015-06-22|1609.21
#2015-06-23|1610.09
#2015-06-24|1601.53
#2015-06-25|1597.32
#2015-06-26|1595.28
#2015-06-29|1555.32
#2015-06-30|1557.78
#2015-07-01|1576.97
#2015-07-02|1576.43
#2015-07-03|1571.62
#2015-07-06|1551.64
#2015-07-07|1541.93
#2015-07-08|1524.58
#2015-07-09|1546.92
#2015-07-10|1577.70
#2015-07-13|1593.44
#2015-07-14|1597.21
#2015-07-15|1602.26
#2015-07-16|1613.36
#2015-07-17|1612.97
#2015-07-20|1611.00
#2015-07-21|1611.08
#2015-07-22|1604.10
#2015-07-23|1602.57
#2015-07-24|1591.25
#2015-07-27|1577.13
#2015-07-28|1585.68
#2015-07-29|1597.18
#2015-07-30|1594.98
#2015-07-31|1595.71
#2015-08-03|1591.45
#2015-08-04|1592.72
#2015-08-05|1594.48
#2015-08-06|1592.67
#2015-08-07|1591.50
#2015-08-10|1606.72
#2015-08-11|1599.08
#2015-08-12|1581.39
#2015-08-13|1585.30
#2015-08-14|1589.05
#2015-08-17|1585.14
#2015-08-18|1579.53
#2015-08-19|1561.94
#2015-08-20|1538.15
#2015-08-21|1498.41
#2015-08-24|1440.66
#2015-08-25|1448.77
#2015-08-26|1467.08
#2015-08-27|1495.30
#2015-08-28|1496.26
#2015-08-31|1488.21
#2015-09-01|1450.80
#2015-09-02|1457.28
#2015-09-03|1465.61
#2015-09-04|1437.95
#2015-09-07|1439.26
#2015-09-08|1466.26
#2015-09-09|1476.17
#2015-09-10|1471.50
#2015-09-11|1469.78
#2015-09-14|1467.12
#2015-09-15|1477.81
#2015-09-16|1491.82
#2015-09-17|1487.35
#2015-09-18|1463.59
#2015-09-21|1465.62
#2015-09-22|1441.17
#2015-09-23|1437.74
#2015-09-24|1431.00
#2015-09-25|1446.78
#2015-09-28|1426.05
#2015-09-29|1417.86
#2015-09-30|1441.60
#2015-10-01|1442.04
#2015-10-02|1454.94
#2015-10-05|1484.06
#2015-10-06|1485.81
#2015-10-07|1503.32
#2015-10-08|1512.18
#2015-10-09|1516.94
#2015-10-12|1520.94
#2015-10-13|1504.67
#2015-10-14|1492.93
#2015-10-15|1515.98
#2015-10-16|1529.61
#2015-10-19|1529.90
#2015-10-20|1536.41
#2015-10-21|1534.80
#2015-10-22|1548.14
#2015-10-23|1562.98
#2015-10-26|1561.31
#2015-10-27|1547.73
#2015-10-28|1570.24
#2015-10-29|1562.58
#2015-10-30|1555.91
#2015-11-02|1565.50
#2015-11-03|1563.56
#2015-11-04|1562.70
#2015-11-05|1562.21
#2015-11-06|1561.64
#2015-11-09|1554.00
#2015-11-10|1550.35
#2015-11-11|1557.39
#2015-11-12|1540.11
#2015-11-13|1528.21
#2015-11-16|1533.62
#2015-11-17|1541.93
#2015-11-18|1551.49
#2015-11-19|1566.31
#2015-11-20|1568.76
#2015-11-23|1564.06
#2015-11-24|1558.68
#2015-11-25|1563.81
#2015-11-26|1568.06
#2015-11-27|1562.67
#2015-11-30|1556.55
#2015-12-01|1574.38
#2015-12-02|1566.47
#2015-12-03|1550.19
#2015-12-04|1568.64
#2015-12-07|1563.08
#2015-12-08|1543.62
#2015-12-09|1535.09
#2015-12-10|1526.70
#2015-12-11|1500.37
#2015-12-14|1490.98
#2015-12-15|1509.91
#2015-12-16|1525.33
#2015-12-17|1519.10
#2015-12-18|1496.92
#2015-12-21|1503.58
#2015-12-22|1516.72
#2015-12-23|1530.98
#2015-12-24|1538.67
#2015-12-25|1539.72
#2015-12-28|1533.78
#2015-12-29|1547.21
#2015-12-30|1537.26
#2015-12-31|1525.40
#2016-01-01|1525.47
#2016-01-04|1485.10
#2016-01-05|1482.85
#2016-01-06|1465.22
#2016-01-07|1433.39
#2016-01-08|1423.32
#2016-01-11|1415.40
#2016-01-12|1418.34
#2016-01-13|1415.38
#2016-01-14|1411.19
#2016-01-15|1387.14
#2016-01-18|1377.05
#2016-01-19|1390.24
#2016-01-20|1349.43
#2016-01-21|1350.88
#2016-01-22|1381.33
#2016-01-25|1366.01
#2016-01-26|1370.85
#2016-01-27|1373.56
#2016-01-28|1376.09
#2016-01-29|1404.85
#2016-02-01|1400.53
#2016-02-02|1368.69
#2016-02-03|1359.46
#2016-02-04|1369.97
#2016-02-05|1354.83
#2016-02-08|1334.62
#2016-02-09|1326.57
#2016-02-10|1330.24
#2016-02-11|1294.24
#2016-02-12|1318.03
#2016-02-15|1336.55
#2016-02-16|1342.66
#2016-02-17|1365.25
#2016-02-18|1372.80
#2016-02-19|1364.13
#2016-02-22|1378.51
#2016-02-23|1362.48
#2016-02-24|1351.42
#2016-02-25|1368.76
#2016-02-26|1375.39
#2016-02-29|1371.85
#2016-03-01|1400.76
#2016-03-02|1416.06
#2016-03-03|1427.69
#2016-03-04|1433.96
#2016-03-07|1432.45
#2016-03-08|1423.04
#2016-03-09|1427.45
#2016-03-10|1424.69
#2016-03-11|1461.06
#2016-03-14|1459.81
#2016-03-15|1452.06
#2016-03-16|1453.16
#2016-03-17|1482.17
#2016-03-18|1484.07
#2016-03-21|1481.58
#2016-03-22|1476.28
#2016-03-23|1464.23
#2016-03-24|1444.40
#2016-03-25|1446.64
#2016-03-28|1456.39
#2016-03-29|1459.48
#2016-03-30|1482.18
#2016-03-31|1479.40
#2016-04-01|1469.86
#2016-04-04|1467.21
#2016-04-05|1442.32
#2016-04-06|1447.41
#2016-04-07|1432.06
#2016-04-08|1445.40
#2016-04-11|1452.14
#2016-04-12|1467.42
#2016-04-13|1498.26
#2016-04-14|1504.83
#2016-04-15|1501.13
#2016-04-18|1501.94
#2016-04-19|1520.99
#2016-04-20|1526.12
#2016-04-21|1517.16
#2016-04-22|1522.28
#2016-04-25|1518.34
#2016-04-26|1522.69
#2016-04-27|1518.72
#2016-04-28|1509.43
#2016-04-29|1503.77
#2016-05-02|1514.15
#2016-05-03|1495.68
#2016-05-04|1483.86
#2016-05-05|1480.92
#2016-05-06|1476.12
#2016-05-09|1473.82
#2016-05-10|1490.04
#2016-05-11|1480.69
#2016-05-12|1479.32
#2016-05-13|1464.43
#2016-05-16|1469.78
#2016-05-17|1467.45
#2016-05-18|1481.01
#2016-05-19|1468.32
#2016-05-20|1482.00
#2016-05-23|1477.63
#2016-05-24|1502.38
#2016-05-25|1516.09
#2016-05-26|1514.31
#2016-05-27|1520.82
#2016-05-30|1521.41
#2016-05-31|1516.09
#2016-06-01|1514.64
#2016-06-02|1511.90
#2016-06-03|1507.22
#2016-06-06|1511.47
#2016-06-07|1515.10
#2016-06-08|1518.30
#2016-06-09|1503.40
#2016-06-10|1478.06
#2016-06-13|1454.20
#2016-06-14|1437.93
#2016-06-15|1437.89
#2016-06-16|1432.62
#2016-06-17|1444.53
#2016-06-20|1477.49
#2016-06-21|1486.12
#2016-06-22|1493.21
#2016-06-23|1520.36
#2016-06-24|1411.12
#2016-06-27|1356.40
#2016-06-28|1385.08
#2016-06-29|1421.36
#2016-06-30|1445.64
#2016-07-01|1447.69
#2016-07-04|1443.75
#2016-07-05|1411.33
#2016-07-06|1394.66
#2016-07-07|1398.57
#2016-07-08|1414.67
#2016-07-11|1428.97
#2016-07-12|1451.23
#2016-07-13|1454.63
#2016-07-14|1467.37
#2016-07-15|1467.33
#2016-07-18|1471.80
#2016-07-19|1464.72
#2016-07-20|1471.30
#2016-07-21|1466.45
#2016-07-22|1467.10
#2016-07-25|1467.73
#2016-07-26|1469.67
#2016-07-27|1473.77
#2016-07-28|1471.47
#2016-07-29|1480.12
#2016-08-01|1478.98
#2016-08-02|1472.82
#2016-08-03|1473.28
#2016-08-04|1472.79
#2016-08-05|1489.73
#2016-08-08|1504.12
#2016-08-09|1512.83
#2016-08-10|1513.45
#2016-08-11|1518.50
#2016-08-12|1516.60
#2016-08-15|1521.79
#2016-08-16|1512.18
#2016-08-17|1511.68
#2016-08-18|1516.78
#2016-08-19|1507.30
#2016-08-22|1505.78
#2016-08-23|1512.24
#2016-08-24|1508.19
#2016-08-25|1509.08
#2016-08-26|1508.96
#2016-08-29|1510.86
#2016-08-30|1522.62
#2016-08-31|1526.24
#2016-09-01|1529.47
#2016-09-02|1544.12
#2016-09-05|1547.97
#2016-09-06|1552.63
#2016-09-07|1554.66
#2016-09-08|1556.19
#2016-09-09|1539.92
#2016-09-12|1535.31
#2016-09-13|1513.96
#2016-09-14|1511.22
#2016-09-15|1524.16
#2016-09-16|1509.69
#2016-09-19|1523.38
#2016-09-20|1522.23
#2016-09-21|1542.49
#2016-09-22|1560.26
#2016-09-23|1547.39
#2016-09-26|1527.03
#2016-09-27|1527.45
#2016-09-28|1533.38
#2016-09-29|1526.99
#2016-09-30|1528.64
#2016-10-03|1525.28
#2016-10-04|1527.36
#2016-10-05|1543.42
#2016-10-06|1544.90
#2016-10-07|1548.53
#2016-10-10|1555.03
#2016-10-11|1540.02
#2016-10-12|1545.16
#2016-10-13|1526.01
#2016-10-14|1539.12
#2016-10-17|1533.63
#2016-10-18|1545.02
#2016-10-19|1548.14
#2016-10-20|1539.89
#2016-10-21|1532.38
#2016-10-24|1539.64
#2016-10-25|1537.89
#2016-10-26|1541.28
#2016-10-27|1540.15
#2016-10-28|1534.58
#2016-10-31|1534.36
#2016-11-01|1530.07
#2016-11-02|1517.66
#2016-11-03|1521.41
#2016-11-04|1508.27
#2016-11-07|1533.42
#2016-11-08|1542.07
#2016-11-09|1558.46
#2016-11-10|1601.89
#2016-11-11|1607.01
#2016-11-14|1615.80
#2016-11-15|1614.22
#2016-11-16|1607.78
#2016-11-17|1615.22
#2016-11-18|1606.07
#2016-11-21|1616.61
#2016-11-22|1626.96
#2016-11-23|1623.37
#2016-11-24|1627.44
#2016-11-25|1632.84
#2016-11-28|1621.57
#2016-11-29|1624.80
#2016-11-30|1624.43
#2016-12-01|1637.25
#2016-12-02|1629.94
#2016-12-05|1640.22
#2016-12-06|1655.90
#2016-12-07|1681.82
#2016-12-08|1686.57
#2016-12-09|1683.64
#2016-12-12|1682.22
#2016-12-13|1690.28
#2016-12-14|1680.49
#2016-12-15|1671.78
#2016-12-16|1667.06
#2016-12-19|1666.83
#2016-12-20|1670.90
#2016-12-21|1672.16
#2016-12-22|1667.88
#2016-12-23|1666.99
#2016-12-26|1667.16
#2016-12-27|1665.91
#2016-12-28|1656.69
#2016-12-29|1657.51
#2016-12-30|1663.15
#2017-01-02|1664.29
#2017-01-03|1667.75
#2017-01-04|1683.57
#2017-01-05|1685.29
#2017-01-06|1685.86
#2017-01-09|1672.41
#2017-01-10|1673.99
#2017-01-11|1672.75
#2017-01-12|1672.67
#2017-01-13|1679.90
#2017-01-16|1669.31
#2017-01-17|1669.13
#2017-01-18|1674.94
#2017-01-19|1665.19
#2017-01-20|1671.65
#2017-01-23|1667.63
#2017-01-24|1678.38
#2017-01-25|1702.90
#2017-01-26|1707.87
#2017-01-27|1704.63
#2017-01-30|1691.61
#2017-01-31|1690.16
#2017-02-01|1688.78
#2017-02-02|1687.28
#2017-02-03|1700.53
#2017-02-06|1696.29
#2017-02-07|1693.59
#2017-02-08|1693.93
#2017-02-09|1703.46
#2017-02-10|1709.81
#2017-02-13|1721.93
#2017-02-14|1725.65
#2017-02-15|1730.10
#2017-02-16|1736.01
#2017-02-17|1732.61
#2017-02-20|1733.97
#2017-02-21|1735.99
#2017-02-22|1737.94
#2017-02-23|1743.52
#2017-02-24|1731.53
#2017-02-27|1729.95
#2017-02-28|1728.31
#2017-03-01|1753.62
#2017-03-02|1745.33
#2017-03-03|1749.98
#2017-03-06|1746.38
#2017-03-07|1744.02
#2017-03-08|1741.46
#2017-03-09|1744.60
#2017-03-10|1753.43
#2017-03-13|1758.30
#2017-03-14|1754.05
#2017-03-15|1760.07
#2017-03-16|1773.56
#2017-03-17|1769.70
#2017-03-20|1767.33
#2017-03-21|1754.22
#2017-03-22|1738.70
#2017-03-23|1745.54
#2017-03-24|1740.57
#2017-03-27|1735.89
#2017-03-28|1748.10
#2017-03-29|1737.41
#2017-03-30|1744.98
#2017-03-31|1736.60
#2017-04-03|1728.75
#2017-04-04|1730.80
#2017-04-05|1723.15
#2017-04-06|1725.58
#2017-04-07|1720.55
#2017-04-10|1723.20
#2017-04-11|1722.84
#2017-04-12|1716.93
#2017-04-13|1708.04
#2017-04-14|1707.38
#2017-04-17|1720.43
#2017-04-18|1708.41
#2017-04-19|1704.37
#2017-04-20|1719.85
#2017-04-21|1715.87
#2017-04-24|1750.15
#2017-04-25|1763.53
#2017-04-26|1767.37
#2017-04-27|1769.01
#2017-04-28|1761.37
#2017-05-01|1766.13
#2017-05-02|1770.65
#2017-05-03|1775.23
#2017-05-04|1785.38
#2017-05-05|1787.63
#2017-05-08|1783.31
#2017-05-09|1777.89
#2017-05-10|1781.83
#2017-05-11|1774.36
#2017-05-12|1771.35
#2017-05-15|1782.61
#2017-05-16|1786.08
#2017-05-17|1764.87
#2017-05-18|1759.21
#2017-05-19|1772.30
#2017-05-22|1785.19
#2017-05-23|1789.74
#2017-05-24|1788.97
#2017-05-25|1797.96
#2017-05-26|1794.04
#2017-05-29|1794.55
#2017-05-30|1790.75
#2017-05-31|1796.64
#2017-06-01|1809.46
#2017-06-02|1815.58
#2017-06-05|1808.62
#2017-06-06|1795.02
#2017-06-07|1799.04
#2017-06-08|1808.60
#2017-06-09|1825.98
#2017-06-12|1827.44
#2017-06-13|1836.05
#2017-06-14|1842.16
#2017-06-15|1826.11
#2017-06-16|1837.93
#2017-06-19|1846.81
#2017-06-20|1835.41
#2017-06-21|1821.56
#2017-06-22|1815.09
#2017-06-23|1814.43
#2017-06-26|1820.93
#2017-06-27|1821.02
#2017-06-28|1838.74
#2017-06-29|1842.36
#2017-06-30|1836.66
#2017-07-03|1853.20
#2017-07-04|1852.49
#2017-07-05|1853.46
#2017-07-06|1855.78
#2017-07-07|1862.70
#2017-07-10|1865.78
#2017-07-11|1862.00
#2017-07-12|1872.44
#2017-07-13|1883.22
#2017-07-14|1885.88
#2017-07-17|1890.08
#2017-07-18|1888.63
#2017-07-19|1895.80
#2017-07-20|1900.74
#2017-07-21|1897.91
#2017-07-24|1898.64
#2017-07-25|1912.40
#2017-07-26|1906.07
#2017-07-27|1911.46
#2017-07-28|1916.09
#2017-07-31|1927.05
#2017-08-01|1945.21
#2017-08-02|1952.35
#2017-08-03|1950.18
#2017-08-04|1946.58
#2017-08-07|1944.62
#2017-08-08|1941.74
#2017-08-09|1932.71
#2017-08-10|1909.65
#2017-08-11|1896.12
#2017-08-14|1910.87
#2017-08-15|1909.35
#2017-08-16|1916.67
#2017-08-17|1902.49
#2017-08-18|1897.81
#2017-08-21|1897.27
#2017-08-22|1907.78
#2017-08-23|1902.50
#2017-08-24|1903.63
#2017-08-25|1915.55
#2017-08-28|1908.32
#2017-08-29|1897.57
#2017-08-30|1896.42
#2017-08-31|1902.02
#2017-09-01|1907.36
#2017-09-04|1902.36
#2017-09-05|1876.20
#2017-09-06|1874.30
#2017-09-07|1856.97
#2017-09-08|1876.67
#2017-09-11|1902.15
#2017-09-12|1913.67
#2017-09-13|1908.40
#2017-09-14|1899.84
#2017-09-15|1905.88
#2017-09-18|1913.96
#2017-09-19|1920.03
#2017-09-20|1927.00
#2017-09-21|1922.72
#2017-09-22|1925.73
#2017-09-25|1917.34
#2017-09-26|1905.19
#2017-09-27|1917.93
#2017-09-28|1919.60
#2017-09-29|1928.84
#2017-10-02|1935.81
#2017-10-03|1939.23
#2017-10-04|1941.36
#2017-10-05|1944.54
#2017-10-06|1951.93
#2017-10-09|1951.05
#2017-10-10|1959.95
#2017-10-11|1961.40
#2017-10-12|1963.95
#2017-10-13|1971.62
#2017-10-16|1975.32
#2017-10-17|1966.84
#2017-10-18|1974.30
#2017-10-19|1983.08
#2017-10-20|1989.28
#2017-10-23|1987.03
#2017-10-24|1986.65
#2017-10-25|1984.83
#2017-10-26|1991.47
#2017-10-27|1985.94
#2017-10-30|1984.24
#2017-10-31|1981.53
#2017-11-01|1993.75
#2017-11-02|2002.75
#2017-11-03|1989.95
#2017-11-06|1988.78
#2017-11-07|1987.35
#2017-11-08|1983.74
#2017-11-09|1990.04
#2017-11-10|1989.53
#2017-11-13|1987.33
#2017-11-14|1985.73
#2017-11-15|1979.65
#2017-11-16|1985.53
#2017-11-17|1988.98
#2017-11-20|1986.17
#2017-11-21|2007.31
#2017-11-22|2003.39
#2017-11-23|1999.34
#2017-11-24|2008.39
#2017-11-27|2005.64
#2017-11-28|2017.16
#2017-11-29|2034.41
#2017-11-30|2033.91
#2017-12-01|2027.25
#2017-12-04|2041.75
#2017-12-05|2029.21
#2017-12-06|2017.76
#2017-12-07|2015.27
#2017-12-08|2023.65
#2017-12-11|2031.24
#2017-12-12|2033.51
#2017-12-13|2028.69
#2017-12-14|2021.96
#2017-12-15|2027.07
#2017-12-18|2045.20
#2017-12-19|2043.71
#2017-12-20|2040.89
#2017-12-21|2044.84
#2017-12-22|2041.77
#2017-12-25|2041.45
#2017-12-26|2042.81
#2017-12-27|2046.22
#2017-12-28|2054.70
#2017-12-29|2056.19
#2018-01-01|2056.26
#2018-01-02|2053.18
#2018-01-03|2057.30
#2018-01-04|2073.05
#2018-01-05|2079.56
#2018-01-08|2077.82
#2018-01-09|2085.51
#2018-01-10|2100.82
#2018-01-11|2109.54
#2018-01-12|2127.93
#2018-01-15|2141.10
#2018-01-16|2141.77
#2018-01-17|2158.43
#2018-01-18|2158.29
#2018-01-19|2165.60
#2018-01-22|2179.25
#2018-01-23|2186.20
#2018-01-24|2195.17
#2018-01-25|2197.09
#2018-01-26|2200.10
#2018-01-29|2182.47
#2018-01-30|2162.51
#2018-01-31|2165.03
#2018-02-01|2172.57
#2018-02-02|2141.77
#2018-02-05|2082.65
#2018-02-06|2045.91
#2018-02-07|2057.98
#2018-02-08|2011.35
#2018-02-09|2006.72
#2018-02-12|2024.76
#2018-02-13|2029.55
#2018-02-14|2058.10
#2018-02-15|2083.48
#2018-02-16|2087.97
#2018-02-19|2086.82
#2018-02-20|2081.04
#2018-02-21|2081.07
#2018-02-22|2070.46
#2018-02-23|2084.77
#2018-02-26|2105.07
#2018-02-27|2098.16
#2018-02-28|2074.80
#2018-03-01|2050.31
#2018-03-02|2036.19
#2018-03-05|2046.58
#2018-03-06|2066.63
#2018-03-07|2060.87
#2018-03-08|2069.93
#2018-03-09|2101.24
#2018-03-12|2104.75
#2018-03-13|2093.26
#2018-03-14|2082.39
#2018-03-15|2091.47
#2018-03-16|2089.64
#2018-03-19|2078.26
#2018-03-20|2091.02
#2018-03-21|2085.37
#2018-03-22|2048.37
#2018-03-23|2007.20
#2018-03-26|2035.44
#2018-03-27|2027.59
#2018-03-28|2026.06
#2018-03-29|2030.89
#2018-03-30|2031.42
#2018-04-02|2013.18
#2018-04-03|2022.83
#2018-04-04|2024.68
#2018-04-05|2035.35
#2018-04-06|2018.70
#2018-04-09|2026.35
#2018-04-10|2050.15
#2018-04-11|2046.64
#2018-04-12|2057.82
#2018-04-13|2055.24
#2018-04-16|2059.28
#2018-04-17|2062.45
#2018-04-18|2071.04
#2018-04-19|2078.04
#2018-04-20|2072.68
#2018-04-23|2076.00
#2018-04-24|2071.22
#2018-04-25|2063.20
#2018-04-26|2063.12
#2018-04-27|2067.82
#2018-04-30|2060.95
#2018-05-01|2058.53
#2018-05-02|2036.57
#2018-05-03|2019.51
#2018-05-04|2033.57
#2018-05-07|2041.25
#2018-05-08|2042.34
#2018-05-09|2051.73
#2018-05-10|2060.68
#2018-05-11|2067.22
#2018-05-14|2066.34
#2018-05-15|2057.29
#2018-05-16|2055.13
#2018-05-17|2058.23
#2018-05-18|2055.89
#2018-05-21|2064.26
#2018-05-22|2069.56
#2018-05-23|2041.57
#2018-05-24|2033.90
#2018-05-25|2027.25
#2018-05-28|2026.09
#2018-05-29|1980.61
#2018-05-30|1994.60
#2018-05-31|1987.54
#2018-06-01|2001.12
#2018-06-04|2014.55
#2018-06-05|2005.42
#2018-06-06|2017.94
#2018-06-07|2028.07
#2018-06-08|2024.01
#2018-06-11|2029.68
#2018-06-12|2023.40
#2018-06-13|2019.91
#2018-06-14|2009.66
#2018-06-15|1995.93
#2018-06-18|1987.86
#2018-06-19|1975.68
#2018-06-20|1970.79
#2018-06-21|1955.55
#2018-06-22|1967.86
#2018-06-25|1947.01
#2018-06-26|1940.33
#2018-06-27|1919.40
#2018-06-28|1921.07
#2018-06-29|1933.36
#2018-07-02|1925.65
#2018-07-03|1929.82
#2018-07-04|1929.01
#2018-07-05|1936.38
#2018-07-06|1942.10
#2018-07-09|1968.38
#2018-07-10|1965.88
#2018-07-11|1948.90
#2018-07-12|1951.40
#2018-07-13|1954.59
#2018-07-16|1962.55
#2018-07-17|1963.66
#2018-07-18|1987.13
#2018-07-19|1970.01
#2018-07-20|1972.92
#2018-07-23|1982.28
#2018-07-24|1995.35
#2018-07-25|1990.37
#2018-07-26|2000.94
#2018-07-27|2006.82
#2018-07-30|2019.30
#2018-07-31|2019.59
#2018-08-01|2017.55
#2018-08-02|2001.08
#2018-08-03|2006.75
#2018-08-06|2015.29
#2018-08-07|2025.31
#2018-08-08|2029.52
#2018-08-09|2031.95
#2018-08-10|2004.64
#2018-08-13|1993.77
#2018-08-14|1995.05
#2018-08-15|1979.43
#2018-08-16|1999.66
#2018-08-17|2003.55
#2018-08-20|2011.40
#2018-08-21|2025.68
#2018-08-22|2026.13
#2018-08-23|2018.76
#2018-08-24|2024.12
#2018-08-27|2045.56
#2018-08-28|2047.86
#2018-08-29|2049.82
#2018-08-30|2037.45
#2018-08-31|2028.63
#2018-09-03|2029.89
#2018-09-04|2026.15
#2018-09-05|2063.41
#2018-09-06|2021.86
#2018-09-07|2017.41
#2018-09-10|2014.77
#2018-09-11|2009.44
#2018-09-12|2007.37
#2018-09-13|2020.12
#2018-09-14|2038.29
#2018-09-17|2036.47
#2018-09-18|2050.59
#2018-09-19|2074.70
#2018-09-20|2094.05
#2018-09-21|2109.87
#2018-09-24|2095.68
#2018-09-25|2097.25
#2018-09-26|2093.07
#2018-09-27|2089.99
#2018-09-28|2076.04
#2018-10-01|2073.00
#2018-10-02|2061.66
#2018-10-03|2062.66
#2018-10-04|2071.03
#2018-10-05|2065.82
#2018-10-08|2066.01
#2018-10-09|2068.95
#2018-10-10|2030.97
#2018-10-11|1962.94
#2018-10-12|1966.78
#2018-10-15|1957.63
#2018-10-16|1979.45
#2018-10-17|1986.11
#2018-10-18|1973.36
#2018-10-19|1979.85
#2018-10-22|1970.53
#2018-10-23|1943.90
#2018-10-24|1909.53
#2018-10-25|1912.76
#2018-10-26|1893.51
#2018-10-29|1901.67
#2018-10-30|1919.55
#2018-10-31|1938.95
#2018-11-01|1952.17
#2018-11-02|1970.30
#2018-11-05|1990.97
#2018-11-06|2003.16
#2018-11-07|2023.72
#2018-11-08|2031.60
#2018-11-09|2020.00
#2018-11-12|1993.59
#2018-11-13|2004.78
#2018-11-14|1983.28
#2018-11-15|1985.12
#2018-11-16|1992.90
#2018-11-19|1994.92
#2018-11-20|1953.15
#2018-11-21|1956.56
#2018-11-22|1952.48
#2018-11-23|1942.83
#2018-11-26|1967.83
#2018-11-27|1966.60
#2018-11-28|1987.08
#2018-11-29|1990.04
#2018-11-30|1987.26
#2018-12-03|2008.51
#2018-12-04|1963.26
#2018-12-05|1944.80
#2018-12-06|1907.30
#2018-12-07|1892.85
#2018-12-10|1867.93
#2018-12-11|1858.38
#2018-12-12|1877.33
#2018-12-13|1876.48
#2018-12-14|1858.45
#2018-12-17|1843.81
#2018-12-18|1840.15
#2018-12-19|1843.41
#2018-12-20|1826.52
#2018-12-21|1811.60
#2018-12-24|1789.20
#2018-12-25|1785.04
#2018-12-26|1821.24
#2018-12-27|1830.89
#2018-12-28|1849.34
#2018-12-31|1864.71
#2019-01-01|1864.77
#2019-01-02|1847.10
#2019-01-03|1815.26
#2019-01-04|1852.93
#2019-01-07|1860.52
#2019-01-08|1864.11
#2019-01-09|1883.11
#2019-01-10|1894.74
#2019-01-11|1896.02
#2019-01-14|1896.15
#2019-01-15|1907.73
#2019-01-16|1923.26
#2019-01-17|1926.55
#2019-01-18|1958.00
#2019-01-21|1956.62
#2019-01-22|1938.02
#2019-01-23|1938.38
#2019-01-24|1943.23
#2019-01-25|1955.34
#2019-01-28|1948.42
#2019-01-29|1945.63
#2019-01-30|1958.21
#2019-01-31|1972.37
#2019-02-01|1985.20
#2019-02-04|1988.78
#2019-02-05|1992.44
#2019-02-06|1987.98
#2019-02-07|1970.49
#2019-02-08|1960.80
#2019-02-11|1967.75
#2019-02-12|1987.41
#2019-02-13|1996.09
#2019-02-14|1975.74
#2019-02-15|1995.15
#2019-02-18|2003.34
#2019-02-19|2012.67
#2019-02-20|2029.10
#2019-02-21|2026.08
#2019-02-22|2025.29
#2019-02-25|2042.02
#2019-02-26|2039.20
#2019-02-27|2039.82
#2019-02-28|2042.14
#2019-03-01|2055.27
#2019-03-04|2048.28
#2019-03-05|2041.01
#2019-03-06|2033.81
#2019-03-07|2010.19
#2019-03-08|1994.35
#2019-03-11|2013.14
#2019-03-12|2023.67
#2019-03-13|2032.84
#2019-03-14|2038.69
#2019-03-15|2055.46
#2019-03-18|2068.94
#2019-03-19|2063.36
#2019-03-20|2039.64
#2019-03-21|2043.46
#2019-03-22|2016.55
#2019-03-25|2005.90
#2019-03-26|2015.40
#2019-03-27|2015.83
#2019-03-28|2014.58
#2019-03-29|2027.07
#2019-04-01|2056.55
#2019-04-02|2054.56
#2019-04-03|2072.20
#2019-04-04|2070.56
#2019-04-05|2077.48
#2019-04-08|2076.19
#2019-04-09|2070.02
#2019-04-10|2074.96
#2019-04-11|2085.52
#2019-04-12|2102.16
#2019-04-15|2106.46
#2019-04-16|2131.72
#2019-04-17|2128.51
#2019-04-18|2124.51
#2019-04-19|2123.40
#2019-04-22|2117.58
#2019-04-23|2125.78
#2019-04-24|2116.68
#2019-04-25|2117.40
#2019-04-26|2128.94
#2019-04-29|2140.79
#2019-04-30|2148.32
#2019-05-01|2146.13
#2019-05-02|2146.73
#2019-05-03|2158.14
#2019-05-06|2130.86
#2019-05-07|2111.28
#2019-05-08|2104.78
#2019-05-09|2089.39
#2019-05-10|2103.37
#2019-05-13|2072.44
#2019-05-14|2076.25
#2019-05-15|2084.80
#2019-05-16|2102.26
#2019-05-17|2089.52
#2019-05-20|2087.08
#2019-05-21|2098.00
#2019-05-22|2093.38
#2019-05-23|2071.00
#2019-05-24|2085.77
#2019-05-27|2088.10
#2019-05-28|2077.91
#2019-05-29|2067.54
#2019-05-30|2072.90
#2019-05-31|2055.52
#2019-06-03|2068.06
#2019-06-04|2093.08
#2019-06-05|2107.37
#2019-06-06|2112.92
#2019-06-07|2127.30
#2019-06-10|2134.35
#2019-06-11|2139.65
#2019-06-12|2127.67
#2019-06-13|2128.07
#2019-06-14|2124.60
#2019-06-17|2119.35
#2019-06-18|2136.09
#2019-06-19|2155.16
#2019-06-20|2178.02
#2019-06-21|2169.85
#2019-06-24|2175.83
#2019-06-25|2172.38
#2019-06-26|2163.25
#2019-06-27|2178.68
#2019-06-28|2191.73
#2019-07-01|2207.14
#2019-07-02|2219.39
#2019-07-03|2232.71
#2019-07-04|2235.80
#2019-07-05|2230.80
#2019-07-08|2222.91
#2019-07-09|2219.60
#2019-07-10|2213.76
#2019-07-11|2213.11
#2019-07-12|2222.10
#2019-07-15|2224.14
#2019-07-16|2220.83
#2019-07-17|2200.10
#2019-07-18|2202.57
#2019-07-19|2200.81
#2019-07-22|2190.49
#2019-07-23|2194.05
#2019-07-24|2201.47
#2019-07-25|2192.18
#2019-07-26|2195.04
#2019-07-29|2185.36
#2019-07-30|2173.74
#2019-07-31|2164.36
#2019-08-01|2136.04
#2019-08-02|2114.19
#2019-08-05|2067.44
#2019-08-06|2077.28
#2019-08-07|2074.52
#2019-08-08|2100.87
#2019-08-09|2091.11
#2019-08-12|2075.57
#2019-08-13|2081.90
#2019-08-14|2040.81
#2019-08-15|2047.69
#2019-08-16|2068.55
#2019-08-19|2085.97
#2019-08-20|2069.46
#2019-08-21|2077.29
#2019-08-22|2080.40
#2019-08-23|2057.17
#2019-08-26|2063.32
#2019-08-27|2054.07
#2019-08-28|2051.94
#2019-08-29|2068.44
#2019-08-30|2071.98
#2019-09-02|2069.60
#2019-09-03|2060.75
#2019-09-04|2090.42
#2019-09-05|2114.76
#2019-09-06|2125.92
#2019-09-09|2141.30
#2019-09-10|2150.40
#2019-09-11|2168.37
#2019-09-12|2176.51
#2019-09-13|2192.88
#2019-09-16|2173.78
#2019-09-17|2173.63
#2019-09-18|2178.47
#2019-09-19|2176.82
#2019-09-20|2168.86
#2019-09-23|2164.96
#2019-09-24|2160.06
#2019-09-25|2156.65
#2019-09-26|2158.13
#2019-09-27|2160.23
#2019-09-30|2160.64
#2019-10-01|2140.08
#2019-10-02|2106.20
#2019-10-03|2110.05
#2019-10-04|2130.87
#2019-10-07|2126.59
#2019-10-08|2100.23
#2019-10-09|2106.88
#2019-10-10|2116.16
#2019-10-11|2153.17
#2019-10-14|2148.94
#2019-10-15|2166.73
#2019-10-16|2165.15
#2019-10-17|2171.91
#2019-10-18|2177.04
#2019-10-21|2196.71
#2019-10-22|2184.71
#2019-10-23|2187.09
#2019-10-24|2189.08
#2019-10-25|2179.77
#2019-10-28|2185.82
#2019-10-29|2194.06
#2019-10-30|2189.50
#2019-10-31|2189.79
#2019-11-01|2205.19
#2019-11-04|2220.38
#2019-11-05|2230.04
#2019-11-06|2244.21
#2019-11-07|2254.71
#2019-11-08|2247.32
#2019-11-11|2239.49
#2019-11-12|2244.89
#2019-11-13|2227.64
#2019-11-14|2222.92
#2019-11-15|2232.19
#2019-11-18|2233.07
#2019-11-19|2236.61
#2019-11-20|2222.12
#2019-11-21|2209.61
#2019-11-22|2217.70
#2019-11-25|2228.86
#2019-11-26|2232.20
#2019-11-27|2242.92
#2019-11-28|2244.57
#2019-11-29|2233.57
#2019-12-02|2222.74
#2019-12-03|2202.17
#2019-12-04|2210.53
#2019-12-05|2216.76
#2019-12-06|2236.58
#2019-12-09|2238.98
#2019-12-10|2235.72
#2019-12-11|2239.12
#2019-12-12|2266.68
#2019-12-13|2285.14
#2019-12-16|2296.66
#2019-12-17|2303.04
#2019-12-18|2293.32
#2019-12-19|2287.50
#2019-12-20|2294.76
#2019-12-23|2283.56
#2019-12-24|2283.31
#2019-12-25|2283.14
#2019-12-26|2287.09
#2019-12-27|2293.81
#2019-12-30|2294.88
#2019-12-31|2298.39
#2020-01-01|2298.41
#2020-01-02|2319.40
#2020-01-03|2307.64
#2020-01-06|2302.05
#2020-01-07|2300.25
#2020-01-08|2295.67
#2020-01-09|2314.38
#2020-01-10|2306.13
#2020-01-13|2313.06
#2020-01-14|2309.76
#2020-01-15|2304.47
#2020-01-16|2316.90
#2020-01-17|2330.71
#2020-01-20|2329.56
#2020-01-21|2308.42
#2020-01-22|2316.97
#2020-01-23|2303.76
#2020-01-24|2298.78
#2020-01-27|2261.65
#2020-01-28|2278.12
#2020-01-29|2275.78
#2020-01-30|2278.30
#2020-01-31|2251.83
#2020-02-03|2256.10
#2020-02-04|2273.91
#2020-02-05|2312.47
#2020-02-06|2328.29
#2020-02-07|2318.27
#2020-02-10|2316.79
#2020-02-11|2331.83
#2020-02-12|2333.23
#2020-02-13|2328.31
#2020-02-14|2331.10
#2020-02-17|2334.01
#2020-02-18|2323.94
#2020-02-19|2327.55
#2020-02-20|2311.45
#2020-02-21|2306.63
#2020-02-24|2236.88
#2020-02-25|2194.97
#2020-02-26|2178.94
#2020-02-27|2108.29
#2020-02-28|2049.48
#2020-03-02|2107.71
#2020-03-03|2077.80
#2020-03-04|2119.37
#2020-03-05|2072.57
#2020-03-06|2029.78
#2020-03-09|1873.15
#2020-03-10|1915.29
#2020-03-11|1852.15
#2020-03-12|1647.70
#2020-03-13|1727.90
#2020-03-16|1559.24
#2020-03-17|1595.77
#2020-03-18|1468.99
#2020-03-19|1475.10
#2020-03-20|1477.63
#2020-03-23|1417.06
#2020-03-24|1567.58
#2020-03-25|1631.75
#2020-03-26|1691.50
#2020-03-27|1663.73
#2020-03-30|1686.40
#2020-03-31|1682.77
#2020-04-01|1613.90
#2020-04-02|1629.42
#2020-04-03|1598.14
#2020-04-06|1670.05
#2020-04-07|1704.35
#2020-04-08|1731.88
#2020-04-09|1778.49
#2020-04-10|1781.60
#2020-04-13|1753.38
#2020-04-14|1779.56
#2020-04-15|1715.20
#2020-04-16|1694.25
#2020-04-17|1748.14
#2020-04-20|1728.52
#2020-04-21|1677.64
#2020-04-22|1685.48
#2020-04-23|1681.84
#2020-04-24|1683.32
#2020-04-27|1723.70
#2020-04-28|1750.28
#2020-04-29|1794.62
#2020-04-30|1762.40
#2020-05-01|1722.34
#2020-05-04|1681.67
#2020-05-05|1684.80
#2020-05-06|1663.46
#2020-05-07|1682.34
#2020-05-08|1709.86
#2020-05-11|1696.48
#2020-05-12|1672.36
#2020-05-13|1627.07
#2020-05-14|1617.84
#2020-05-15|1621.80
#2020-05-18|1676.60
#2020-05-19|1676.38
#2020-05-20|1695.81
#2020-05-21|1697.02
#2020-05-22|1677.28
#2020-05-25|1684.27
#2020-05-26|1740.77
#2020-05-27|1779.32
#2020-05-28|1781.91
#2020-05-29|1761.96
#2020-06-01|1780.20
#2020-06-02|1820.15
#2020-06-03|1893.80
#2020-06-04|1912.55
#2020-06-05|1979.44
#2020-06-08|2003.92
#2020-06-09|1974.26
#2020-06-10|1937.36
#2020-06-11|1828.44
#2020-06-12|1837.83
#2020-06-15|1838.56
#2020-06-16|1871.75
#2020-06-17|1860.94
#2020-06-18|1859.59
#2020-06-19|1845.86
#2020-06-22|1845.73
#2020-06-23|1865.62
#2020-06-24|1820.60
#2020-06-25|1833.66
#2020-06-26|1803.09
#2020-06-29|1813.01
#2020-06-30|1830.69
#2020-07-01|1821.62
#2020-07-02|1842.88
#2020-07-03|1844.40
#2020-07-06|1889.11
#2020-07-07|1866.45
#2020-07-08|1873.02
#2020-07-09|1845.98
#2020-07-10|1872.05
#2020-07-13|1883.24
#2020-07-14|1909.23
#2020-07-15|1928.35
#2020-07-16|1933.91
#2020-07-17|1924.55
#2020-07-20|1925.92
#2020-07-21|1945.88
#2020-07-22|1948.95
#2020-07-23|1946.79
#2020-07-24|1934.00
#2020-07-27|1930.38
#2020-07-28|1931.49
#2020-07-29|1948.00
#2020-07-30|1913.03
#2020-07-31|1909.56
#2020-08-03|1924.45
#2020-08-04|1935.33
#2020-08-05|1961.27
#2020-08-06|1955.20
#2020-08-07|1975.53
#2020-08-10|1996.86
#2020-08-11|2018.01
#2020-08-12|2027.74
#2020-08-13|2019.00
#2020-08-14|2015.56
#2020-08-17|1998.57
#2020-08-18|2001.12
#2020-08-19|1999.49
#2020-08-20|1976.55
#2020-08-21|1975.86
#2020-08-24|2014.54
#2020-08-25|2018.54
#2020-08-26|2019.57
#2020-08-27|2025.88
#2020-08-28|2045.32
#2020-08-31|2027.46
#2020-09-01|2029.32
#2020-09-02|2040.43
#2020-09-03|2019.26
#2020-09-04|2007.34
#2020-09-07|2022.29
#2020-09-08|2001.44
#2020-09-09|2022.60
#2020-09-10|2008.30
#2020-09-11|2011.19
#2020-09-14|2026.58
#2020-09-15|2018.29
#2020-09-16|2024.11
#2020-09-17|2006.20
#2020-09-18|2006.74
#2020-09-21|1949.23
#2020-09-22|1937.57
#2020-09-23|1912.21
#2020-09-24|1898.61
#2020-09-25|1901.66
#2020-09-28|1942.26
#2020-09-29|1925.70
#2020-09-30|1931.86
#2020-10-01|1931.45
#2020-10-02|1939.80
#2020-10-05|1975.97
#2020-10-06|1973.03
#2020-10-07|1980.44
#2020-10-08|1997.12
#2020-10-09|1999.47
#2020-10-12|2018.75
#2020-10-13|1984.14
#2020-10-14|1977.66
#2020-10-15|1960.55
#2020-10-16|1966.42
#2020-10-19|1958.71
#2020-10-20|1963.97
#2020-10-21|1974.10
#2020-10-22|1983.16
#2020-10-23|1999.17
#2020-10-26|1965.82
#2020-10-27|1931.29
#2020-10-28|1885.60
#2020-10-29|1880.31
#2020-10-30|1874.17
#2020-11-02|1906.63
#2020-11-03|1953.48
#2020-11-04|1956.24
#2020-11-05|1987.36
#2020-11-06|1994.33
#2020-11-09|2102.40
#2020-11-10|2165.68
#2020-11-11|2157.64
#2020-11-12|2127.13
#2020-11-13|2149.37
#2020-11-16|2202.64
#2020-11-17|2217.61
#2020-11-18|2216.03
#2020-11-19|2200.54
#2020-11-20|2194.00
#2020-11-23|2204.11
#2020-11-24|2243.26
#2020-11-25|2236.34
#2020-11-26|2235.46
#2020-11-27|2227.56
#2020-11-30|2187.67
#2020-12-01|2227.42
#2020-12-02|2234.77
#2020-12-03|2240.06
#2020-12-04|2256.84
#2020-12-07|2233.01
#2020-12-08|2229.15
#2020-12-09|2236.39
#2020-12-10|2237.73
#2020-12-11|2218.73
#2020-12-14|2212.36
#2020-12-15|2232.78
#2020-12-16|2249.24
#2020-12-17|2262.65
#2020-12-18|2239.67
#2020-12-21|2216.92
#2020-12-22|2206.34
#2020-12-23|2231.68
#2020-12-24|2242.44
#2020-12-25|2243.02
#2020-12-28|2259.46
#2020-12-29|2262.47
#2020-12-30|2272.75
#2020-12-31|2281.44
#2021-01-01|2281.44
#2021-01-04|2260.98
#2021-01-05|2257.76
#2021-01-06|2310.46
#2021-01-07|2325.40
#2021-01-08|2332.21
#2021-01-11|2313.45
#2021-01-12|2338.96
#2021-01-13|2341.42
#2021-01-14|2343.15
#2021-01-15|2337.89
#2021-01-18|2332.35
#2021-01-19|2351.20
#2021-01-20|2348.32
#2021-01-21|2337.51
#2021-01-22|2303.32
#2021-01-25|2294.94
#2021-01-26|2286.76
#2021-01-27|2245.08
#2021-01-28|2247.54
#2021-01-29|2206.24
#2021-02-01|2223.26
#2021-02-02|2254.39
#2021-02-03|2262.45
#2021-02-04|2290.90
#2021-02-05|2305.24
#2021-02-08|2323.26
#2021-02-09|2338.09
#2021-02-10|2347.34
#2021-02-11|2351.64
#2021-02-12|2354.87
#2021-02-15|2367.54
#2021-02-16|2377.32
#2021-02-17|2383.03
#2021-02-18|2360.54
#2021-02-19|2372.92
#2021-02-22|2393.71
#2021-02-23|2412.78
#2021-02-24|2424.09
#2021-02-25|2413.78
#2021-02-26|2364.98
#2021-03-01|2415.68
#2021-03-02|2419.47
#2021-03-03|2441.81
#2021-03-04|2414.04
#2021-03-05|2432.29
#2021-03-08|2467.63
#2021-03-09|2476.13
#2021-03-10|2496.84
#2021-03-11|2499.54
#2021-03-12|2498.98
#2021-03-15|2495.36
#2021-03-16|2479.34
#2021-03-17|2474.64
#2021-03-18|2492.25
#2021-03-19|2467.75
#2021-03-22|2450.63
#2021-03-23|2434.03
#2021-03-24|2429.00
#2021-03-25|2449.27
#2021-03-26|2475.67
#2021-03-29|2479.20
#2021-03-30|2490.60
#2021-03-31|2465.51
#2021-04-01|2487.46
#2021-04-02|2486.54
#2021-04-05|2505.31
#2021-04-06|2511.72
#2021-04-07|2516.91
#2021-04-08|2518.95
#2021-04-09|2524.07
#2021-04-12|2535.28
#2021-04-13|2535.77
#2021-04-14|2541.74
#2021-04-15|2548.09
#2021-04-16|2564.60
#2021-04-19|2563.41
#2021-04-20|2536.24
#2021-04-21|2548.52
#2021-04-22|2536.76
#2021-04-23|2556.59
#2021-04-26|2561.46
#2021-04-27|2569.78
#2021-04-28|2575.25
#2021-04-29|2599.62
#2021-04-30|2579.75
#2021-05-03|2599.56
#2021-05-04|2592.48
#2021-05-05|2612.37
#2021-05-06|2649.76
#2021-05-07|2675.44
#2021-05-10|2687.69
#2021-05-11|2634.31
#2021-05-12|2606.66
#2021-05-13|2623.31
#2021-05-14|2668.26
#2021-05-17|2659.43
#2021-05-18|2663.25
#2021-05-19|2643.42
#2021-05-20|2644.42
#2021-05-21|2648.42
#2021-05-24|2656.34
#2021-05-25|2643.80
#2021-05-26|2644.26
#2021-05-27|2663.15
#2021-05-28|2675.06
#2021-05-31|2666.55
#2021-06-01|2680.26
#2021-06-02|2676.47
#2021-06-03|2674.06
#2021-06-04|2678.98
#2021-06-07|2662.26
#2021-06-08|2660.13
#2021-06-09|2640.09
#2021-06-10|2624.47
#2021-06-11|2631.65
#2021-06-14|2620.24
#2021-06-15|2626.89
#2021-06-16|2625.91
#2021-06-17|2580.12
#2021-06-18|2524.89
#2021-06-21|2544.76
#2021-06-22|2547.52
#2021-06-23|2546.32
#2021-06-24|2559.50
#2021-06-25|2585.86
#2021-06-28|2560.14
#2021-06-29|2553.81
#2021-06-30|2548.75
#2021-07-01|2565.78
#2021-07-02|2560.29
#2021-07-05|2568.40
#2021-07-06|2545.21
#2021-07-07|2551.18
#2021-07-08|2503.13
#2021-07-09|2547.07
#2021-07-12|2557.87
#2021-07-13|2547.75
#2021-07-14|2541.14
#2021-07-15|2550.43
#2021-07-16|2541.49
#2021-07-19|2475.91
#2021-07-20|2501.89
#2021-07-21|2536.07
#2021-07-22|2536.03
#2021-07-23|2538.68
#2021-07-26|2545.04
#2021-07-27|2539.94
#2021-07-28|2527.64
#2021-07-29|2561.80
#2021-07-30|2549.40
#2021-08-02|2553.07
#2021-08-03|2565.88
#2021-08-04|2555.06
#2021-08-05|2574.63
#2021-08-06|2601.10
#2021-08-09|2615.47
#2021-08-10|2631.31
#2021-08-11|2658.50
#2021-08-12|2659.16
#2021-08-13|2662.48
#2021-08-16|2665.51
#2021-08-17|2657.66
#2021-08-18|2654.54
#2021-08-19|2630.12
#2021-08-20|2633.14
#2021-08-23|2647.20
#2021-08-24|2660.76
#2021-08-25|2665.83
#2021-08-26|2645.91
#2021-08-27|2669.94
#2021-08-30|2653.89
#2021-08-31|2651.08
#2021-09-01|2658.19
#2021-09-02|2659.94
#2021-09-03|2653.36
#2021-09-06|2661.94
#2021-09-07|2642.38
#2021-09-08|2640.45
#2021-09-09|2633.20
#2021-09-10|2628.20
#2021-09-13|2645.91
#2021-09-14|2627.79
#2021-09-15|2626.13
#2021-09-16|2617.01
#2021-09-17|2594.86
#2021-09-20|2530.45
#2021-09-21|2544.09
#2021-09-22|2570.22
#2021-09-23|2588.72
#2021-09-24|2588.65
#2021-09-27|2611.35
#2021-09-28|2578.68
#2021-09-29|2586.65
#2021-09-30|2573.42
#2021-10-01|2584.16
#2021-10-04|2573.26
#2021-10-05|2604.34
#2021-10-06|2603.04
#2021-10-07|2631.67
#2021-10-08|2645.12
#2021-10-11|2644.70
#2021-10-12|2630.30
#2021-10-13|2621.74
#2021-10-14|2648.28
#2021-10-15|2662.50
#2021-10-18|2646.98
#2021-10-19|2674.33
#2021-10-20|2697.09
#2021-10-21|2699.96
#2021-10-22|2708.80
#2021-10-25|2709.40
#2021-10-26|2714.02
#2021-10-27|2693.79
#2021-10-28|2708.99
#2021-10-29|2682.01
#2021-11-01|2691.58
#2021-11-02|2687.63
#2021-11-03|2694.81
#2021-11-04|2669.15
#2021-11-05|2680.08
#2021-11-08|2692.90
#2021-11-09|2676.79
#2021-11-10|2669.40
#2021-11-11|2670.80
#2021-11-12|2674.26
#2021-11-15|2676.95
#2021-11-16|2675.31
#2021-11-17|2662.95
#2021-11-18|2648.61
#2021-11-19|2626.21
#2021-11-22|2640.32
#2021-11-23|2650.98
#2021-11-24|2647.59
#2021-11-25|2649.50
#2021-11-26|2570.67
#2021-11-29|2561.25
#2021-11-30|2521.22
#2021-12-01|2536.22
#2021-12-02|2569.19
#2021-12-03|2558.25
#2021-12-06|2587.94
#2021-12-07|2619.49
#2021-12-08|2626.36
#2021-12-09|2615.13
#2021-12-10|2611.64
#2021-12-13|2594.18
#2021-12-14|2598.17
#2021-12-15|2606.14
#2021-12-16|2633.42
#2021-12-17|2605.17
#2021-12-20|2557.19
#2021-12-21|2589.60
#2021-12-22|2605.42
#2021-12-23|2627.36
#2021-12-24|2629.63
#2021-12-27|2646.89
#2021-12-28|2658.91
#2021-12-29|2666.68
#2021-12-30|2658.13
#2021-12-31|2661.13
#2022-01-03|2652.92
#2022-01-04|2699.58
#2022-01-05|2696.19
#2022-01-06|2714.16
#2022-01-07|2749.39
#2022-01-10|2745.20
#2022-01-11|2764.43
#2022-01-12|2783.57
#2022-01-13|2804.08
#2022-01-14|2794.93
#2022-01-17|2790.45
#2022-01-18|2767.83
#2022-01-19|2746.43
#2022-01-20|2758.46
#2022-01-21|2723.58
#2022-01-24|2705.52
#2022-01-25|2693.56
#2022-01-26|2712.25
#2022-01-27|2689.14
#2022-01-28|2698.99
#2022-01-31|2718.10
#2022-02-01|2735.42
#2022-02-02|2760.13
#2022-02-03|2755.80
#2022-02-04|2766.07
#2022-02-07|2786.22
#2022-02-08|2813.72
#2022-02-09|2832.23
#2022-02-10|2819.86
#2022-02-11|2807.44
#2022-02-14|2759.70
#2022-02-15|2777.33
#2022-02-16|2796.74
#2022-02-17|2766.79
#2022-02-18|2753.56
#2022-02-21|2744.55
#2022-02-22|2716.97
#2022-02-23|2699.27
#2022-02-24|2621.88
#2022-02-25|2686.51
#2022-02-28|2663.31
#2022-03-01|2595.02
#2022-03-02|2610.42
#2022-03-03|2614.20
#2022-03-04|2557.86
#2022-03-07|2479.50
#2022-03-08|2467.93
#2022-03-09|2547.77
#2022-03-10|2553.61
#2022-03-11|2567.07
#2022-03-14|2593.97
#2022-03-15|2591.55
#2022-03-16|2648.29
#2022-03-17|2694.83
#2022-03-18|2702.32
#2022-03-21|2714.18
#2022-03-22|2751.95
#2022-03-23|2740.87
#2022-03-24|2750.85
#2022-03-25|2760.27
#2022-03-28|2762.16
#2022-03-29|2795.45
#2022-03-30|2806.23
#2022-03-31|2783.49
#2022-04-01|2795.16
#2022-04-04|2775.40
#2022-04-05|2766.02
#2022-04-06|2760.91
#2022-04-07|2745.57
#2022-04-08|2770.96
#2022-04-11|2766.74
#2022-04-12|2752.95
#2022-04-13|2747.87
#2022-04-14|2750.90
#2022-04-15|2750.62
#2022-04-18|2748.44
#2022-04-19|2733.15
#2022-04-20|2772.22
#2022-04-21|2761.82
#2022-04-22|2693.39
#2022-04-25|2650.36
#2022-04-26|2610.16
#2022-04-27|2606.09
#2022-04-28|2633.68
#2022-04-29|2598.67
#2022-05-02|2580.35
#2022-05-03|2601.02
#2022-05-04|2629.35
#2022-05-05|2583.41
#2022-05-06|2564.13
#2022-05-09|2514.00
#2022-05-10|2511.28
#2022-05-11|2509.76
#2022-05-12|2484.45
#2022-05-13|2516.00
#2022-05-16|2518.64
#2022-05-17|2576.09
#2022-05-18|2546.14
#2022-05-19|2515.64
#2022-05-20|2516.06
#2022-05-23|2560.74
#2022-05-24|2560.30
#2022-05-25|2563.60
#2022-05-26|2595.12
#2022-05-27|2642.38
#2022-05-30|2654.73
#2022-05-31|2636.10
#2022-06-01|2611.18
#2022-06-02|2626.53
#2022-06-03|2605.54
#2022-06-06|2637.47
#2022-06-07|2636.85
#2022-06-08|2612.72
#2022-06-09|2573.93
#2022-06-10|2501.99
#2022-06-13|2445.59
#2022-06-14|2442.20
#2022-06-15|2472.30
#2022-06-16|2424.71
#2022-06-17|2423.32
#2022-06-20|2440.60
#2022-06-21|2471.74
#2022-06-22|2454.46
#2022-06-23|2441.54
#2022-06-24|2507.56
#2022-06-27|2520.03
#2022-06-28|2524.36
#2022-06-29|2506.63
#2022-06-30|2503.17
#2022-07-01|2516.27
#2022-07-04|2523.66
#2022-07-05|2471.17
#2022-07-06|2465.36
#2022-07-07|2494.56
#2022-07-08|2497.90
#2022-07-11|2477.23
#2022-07-12|2468.12
#2022-07-13|2451.29
#2022-07-14|2376.45
#2022-07-15|2399.83
#2022-07-18|2407.48
#2022-07-19|2445.40
#2022-07-20|2440.80
#2022-07-21|2430.35
#2022-07-22|2431.00
#2022-07-25|2448.47
#2022-07-26|2447.29
#2022-07-27|2456.66
#2022-07-28|2458.76
#2022-07-29|2484.62
#2022-08-01|2472.37
#2022-08-02|2445.28
#2022-08-03|2463.56
#2022-08-04|2469.19
#2022-08-05|2476.19
#2022-08-08|2493.62
#2022-08-09|2509.94
#2022-08-10|2552.85
#2022-08-11|2574.91
#2022-08-12|2597.97
#2022-08-15|2586.15
#2022-08-16|2588.67
#2022-08-17|2583.46
#2022-08-18|2587.22
#2022-08-19|2559.92
#2022-08-22|2518.51
#2022-08-23|2511.43
#2022-08-24|2512.20
#2022-08-25|2544.15
#2022-08-26|2513.79
#2022-08-29|2489.08
#2022-08-30|2475.05
#2022-08-31|2469.37
#2022-09-01|2448.93
#2022-09-02|2466.30
#2022-09-05|2452.80
#2022-09-06|2450.54
#2022-09-07|2468.66
#2022-09-08|2490.31
#2022-09-09|2526.89
#2022-09-12|2562.79
#2022-09-13|2511.01
#2022-09-14|2492.98
#2022-09-15|2493.82
#2022-09-16|2475.87
#2022-09-19|2488.80
#2022-09-20|2462.14
#2022-09-21|2431.76
#2022-09-22|2399.92
#2022-09-23|2356.76
#2022-09-26|2305.76
#2022-09-27|2300.38
#2022-09-28|2296.90
#2022-09-29|2294.88
#2022-09-30|2292.45
#2022-10-03|2327.95
#2022-10-04|2410.78
#2022-10-05|2407.20
#2022-10-06|2387.03
#2022-10-07|2349.95
#2022-10-10|2345.28
#2022-10-11|2326.64
#2022-10-12|2313.13
#2022-10-13|2352.55
#2022-10-14|2342.78
#2022-10-17|2379.96
#2022-10-18|2404.46
#2022-10-19|2404.00
#2022-10-20|2375.04
#2022-10-21|2388.59
#2022-10-24|2404.41
#2022-10-25|2408.30
#2022-10-26|2422.78
#2022-10-27|2444.61
#2022-10-28|2477.53
#2022-10-31|2475.95
#2022-11-01|2496.82
#2022-11-02|2483.44
#2022-11-03|2459.84
#2022-11-04|2506.83
#2022-11-07|2537.55
#2022-11-08|2553.50
#2022-11-09|2528.42
#2022-11-10|2597.44
#2022-11-11|2623.31
#2022-11-14|2617.60
#2022-11-15|2630.90
#2022-11-16|2634.22
#2022-11-17|2630.81
#2022-11-18|2654.58
#2022-11-21|2642.40
#2022-11-22|2668.30
#2022-11-23|2686.49
#2022-11-24|2700.77
#2022-11-25|2713.29
#2022-11-28|2677.04
#2022-11-29|2706.76
#2022-11-30|2729.68
#2022-12-01|2752.79
#2022-12-02|2747.26
#2022-12-05|2744.33
#2022-12-06|2744.14
#2022-12-07|2721.80
#2022-12-08|2737.27
#2022-12-09|2743.38
#2022-12-12|2735.95
#2022-12-13|2763.13
#2022-12-14|2750.27
#2022-12-15|2708.63
#2022-12-16|2689.15
#2022-12-19|2682.91
#2022-12-20|2718.88
#2022-12-21|2755.66
#2022-12-22|2740.57
#2022-12-23|2761.66
#2022-12-26|2758.99
#2022-12-27|2767.70
#2022-12-28|2753.73
#2022-12-29|2769.34
#2022-12-30|2758.15
#2023-01-02|2760.59
#2023-01-03|2767.58
#2023-01-04|2820.67
#2023-01-05|2786.11
#2023-01-06|2835.74
#2023-01-09|2836.46
#2023-01-10|2835.12
#2023-01-11|2838.04
#2023-01-12|2868.74
#2023-01-13|2888.45
#2023-01-16|2886.13
#2023-01-17|2866.48
#2023-01-18|2856.65
#2023-01-19|2833.68
#2023-01-20|2865.56
#2023-01-23|2873.46
#2023-01-24|2897.63
#2023-01-25|2914.23
#2023-01-26|2933.91
#2023-01-27|2919.74
#2023-01-30|2910.36
#2023-01-31|2917.04
#2023-02-01|2912.57
#2023-02-02|2889.10
#2023-02-03|2863.16
#2023-02-06|2852.00
#2023-02-07|2874.30
#2023-02-08|2881.03
#2023-02-09|2879.04
#2023-02-10|2869.98
#2023-02-13|2890.87
#2023-02-14|2873.60
#2023-02-15|2874.47
#2023-02-16|2875.03
#2023-02-17|2873.54
#2023-02-20|2883.76
#2023-02-21|2853.58
#2023-02-22|2839.61
#2023-02-23|2833.28
#2023-02-24|2821.93
#2023-02-27|2839.59
#2023-02-28|2854.37
#2023-03-01|2865.74
#2023-03-02|2850.36
#2023-03-03|2859.79
#2023-03-06|2869.93
#2023-03-07|2837.84
#2023-03-08|2818.19
#2023-03-09|2790.39
#2023-03-10|2744.87
#2023-03-13|2680.01
#2023-03-14|2676.70
#2023-03-15|2591.68
#2023-03-16|2624.41
#2023-03-17|2573.08
#2023-03-20|2604.81
#2023-03-21|2658.14
#2023-03-22|2640.38
#2023-03-23|2635.03
#2023-03-24|2623.06
#2023-03-27|2637.11
#2023-03-28|2654.77
#2023-03-29|2690.02
#2023-03-30|2707.79
#2023-03-31|2718.53
#2023-04-03|2734.39
#2023-04-04|2735.28
#2023-04-05|2741.47
#2023-04-06|2760.63
#2023-04-07|2762.49
#2023-04-10|2758.09
#2023-04-11|2785.16
#2023-04-12|2802.11
#2023-04-13|2805.19
#2023-04-14|2790.75
#2023-04-17|2792.93
#2023-04-18|2819.40
#2023-04-19|2834.02
#2023-04-20|2842.25
#2023-04-21|2820.84
#2023-04-24|2825.22
#2023-04-25|2806.21
#2023-04-26|2798.89
#2023-04-27|2832.62
#2023-04-28|2858.72
#2023-05-01|2859.55
#2023-05-02|2819.68
#2023-05-03|2816.42
#2023-05-04|2797.87
#2023-05-05|2835.85
#2023-05-08|2863.70
#2023-05-09|2853.10
#2023-05-10|2836.43
#2023-05-11|2825.58
#2023-05-12|2807.82
#2023-05-15|2828.82
#2023-05-16|2805.38
#2023-05-17|2804.32
#2023-05-18|2816.74
#2023-05-19|2827.17
#2023-05-22|2829.75
#2023-05-23|2810.69
#2023-05-24|2760.72
#2023-05-25|2744.16
#2023-05-26|2747.34
#2023-05-29|2754.24
#2023-05-30|2755.96
#2023-05-31|2709.93
#2023-06-01|2738.28
#2023-06-02|2797.87
#2023-06-05|2793.73
#2023-06-06|2808.88
#2023-06-07|2814.36
#2023-06-08|2816.51
#2023-06-09|2817.17
#2023-06-12|2814.64
#2023-06-13|2832.23
#2023-06-14|2829.74
#2023-06-15|2849.07
#2023-06-16|2856.64
#2023-06-19|2854.18
#2023-06-20|2826.12
#2023-06-21|2828.82
#2023-06-22|2826.30
#2023-06-23|2803.38
#2023-06-26|2804.48
#2023-06-27|2829.75
#2023-06-28|2818.79
#2023-06-29|2835.02
#2023-06-30|2857.45
#2023-07-03|2867.87
#2023-07-04|2870.73
#2023-07-05|2845.65
#2023-07-06|2813.13
#2023-07-07|2824.35
#2023-07-10|2823.49
#2023-07-11|2850.30
#2023-07-12|2875.08
#2023-07-13|2879.40
#2023-07-14|2866.46
#2023-07-17|2887.95
#2023-07-18|2893.31
#2023-07-19|2887.91
#2023-07-20|2918.23
#2023-07-21|2923.61
#2023-07-24|2922.12
#2023-07-25|2928.66
#2023-07-26|2948.15
#2023-07-27|2952.91
#2023-07-28|2950.58
#2023-07-31|2940.61
#2023-08-01|2926.71
#2023-08-02|2892.58
#2023-08-03|2892.90
#2023-08-04|2905.38
#2023-08-07|2920.98
#2023-08-08|2887.46
#2023-08-09|2891.14
#2023-08-10|2916.03
#2023-08-11|2903.57
#2023-08-14|2886.63
#2023-08-15|2860.73
#2023-08-16|2863.46
#2023-08-17|2847.06
#2023-08-18|2832.75
#2023-08-21|2817.74
#2023-08-22|2810.56
#2023-08-23|2834.54
#2023-08-24|2841.15
#2023-08-25|2832.51
#2023-08-28|2848.88
#2023-08-29|2880.44
#2023-08-30|2896.82
#2023-08-31|2887.13
#2023-09-01|2901.61
#2023-09-04|2906.16
#2023-09-05|2869.30
#2023-09-06|2872.22
#2023-09-07|2878.89
#2023-09-08|2881.08
#2023-09-11|2906.42
#2023-09-12|2919.71
#2023-09-13|2929.45
#2023-09-14|2959.38
#2023-09-15|2958.19
#2023-09-18|2959.30
#2023-09-19|2979.99
#2023-09-20|2982.00
#2023-09-21|2947.94
#2023-09-22|2951.90
#2023-09-25|2931.07
#2023-09-26|2911.37
#2023-09-27|2889.15
#2023-09-28|2896.99
#2023-09-29|2877.24
#2023-10-02|2841.39
#2023-10-03|2812.16
#2023-10-04|2826.60
#2023-10-05|2852.24
#2023-10-06|2881.55
#2023-10-09|2886.62
#2023-10-10|2904.26
#2023-10-11|2928.57
#2023-10-12|2919.03
#2023-10-13|2915.26
#2023-10-16|2938.72
#2023-10-17|2957.93
#2023-10-18|2940.09
#2023-10-19|2899.92
#2023-10-20|2854.08
#2023-10-23|2840.87
#2023-10-24|2859.97
#2023-10-25|2872.84
#2023-10-26|2864.77
#2023-10-27|2838.59
#2023-10-30|2870.29
#2023-10-31|2882.65
#2023-11-01|2912.91
#2023-11-02|2935.19
#2023-11-03|2961.65
#2023-11-06|2966.01
#2023-11-07|2938.22
#2023-11-08|2929.18
#2023-11-09|2940.27
#2023-11-10|2943.89
#2023-11-13|2961.14
#2023-11-14|2993.98
#2023-11-15|2991.19
#2023-11-16|2998.13
#2023-11-17|3012.56
#2023-11-20|3030.89
#2023-11-21|3040.61
#2023-11-22|3042.68
#2023-11-23|3053.81
#2023-11-24|3068.50
#2023-11-27|3064.30
#2023-11-28|3049.45
#2023-11-29|3033.89
#2023-11-30|3060.72
#2023-12-01|3057.38
#2023-12-04|3058.72
#2023-12-05|3047.13
#2023-12-06|3045.47
#2023-12-07|3047.21
#2023-12-08|3053.30
#2023-12-11|3069.88
#2023-12-12|3087.88
#2023-12-13|3087.19
#2023-12-14|3056.43
#2023-12-15|3038.41
#2023-12-18|3036.70
#2023-12-19|3055.61
#2023-12-20|3033.01
#2023-12-21|3035.39
#2023-12-22|3048.41
#2023-12-25|3048.63
#2023-12-26|3052.13
#2023-12-27|3067.00
#2023-12-28|3084.06
#2023-12-29|3088.14
#2024-01-01|3088.37
#2024-01-02|3079.91
#2024-01-03|3066.38
#2024-01-04|3080.90
#2024-01-05|3092.14
#2024-01-08|3097.14
#2024-01-09|3075.63
#2024-01-10|3076.85
#2024-01-11|3078.66
#2024-01-12|3097.80
#2024-01-15|3102.21
#2024-01-16|3081.15
#2024-01-17|3060.81
#2024-01-18|3074.30
#2024-01-19|3109.60
#2024-01-22|3132.22
#2024-01-23|3129.79
#2024-01-24|3167.85
#2024-01-25|3162.70
#2024-01-26|3169.72
#2024-01-29|3164.87
#2024-01-30|3169.85
#2024-01-31|3174.75
#2024-02-01|3143.24
#2024-02-02|3142.08
#2024-02-05|3136.76
#2024-02-06|3157.40
#2024-02-07|3173.20
#2024-02-08|3158.23
#2024-02-09|3161.63
#2024-02-12|3175.77
#2024-02-13|3174.38
#2024-02-14|3190.74
#2024-02-15|3242.72
#2024-02-16|3250.54
#2024-02-19|3253.18
#2024-02-20|3257.85
#2024-02-21|3256.44
#2024-02-22|3292.41
#2024-02-23|3300.42
#2024-02-26|3293.32
#2024-02-27|3296.46
#2024-02-28|3301.99
#2024-02-29|3307.68
#2024-03-01|3299.63
#2024-03-04|3300.88
#2024-03-05|3307.47
#2024-03-06|3335.78
#2024-03-07|3353.31
#2024-03-08|3372.18
#2024-03-11|3379.49
#2024-03-12|3402.49
#2024-03-13|3413.60
#2024-03-14|3399.65
#2024-03-15|3401.74
#2024-03-18|3399.24
#2024-03-19|3403.54
#2024-03-20|3407.05
#2024-03-21|3420.65
#2024-03-22|3397.31
#2024-03-25|3398.91
#2024-03-26|3404.62
#2024-03-27|3425.57
#2024-03-28|3434.16
#2024-03-29|3434.41
#2024-04-01|3411.07
#2024-04-02|3403.69
#2024-04-03|3400.91
#2024-04-04|3387.21
#2024-04-05|3387.30
#2024-04-08|3393.65
#2024-04-09|3356.52
#2024-04-10|3328.52
#2024-04-11|3279.99
#2024-04-12|3259.46
#2024-04-15|3250.97
#2024-04-16|3217.03
#2024-04-17|3209.05
#2024-04-18|3245.91
#2024-04-19|3270.45
#2024-04-22|3298.33
#2024-04-23|3327.27
#2024-04-24|3318.34
#2024-04-25|3298.78
#2024-04-26|3287.49
#2024-04-29|3319.92
#2024-04-30|3311.75
#2024-05-01|3326.18
#2024-05-02|3339.84
#2024-05-03|3358.59
#2024-05-06|3406.67
#2024-05-07|3422.87
#2024-05-08|3422.63
#2024-05-09|3453.36
#2024-05-10|3484.67
#2024-05-13|3470.07
#2024-05-14|3462.00
#2024-05-15|3466.34
#2024-05-16|3511.82
#2024-05-17|3541.02
#2024-05-20|3519.58
#2024-05-21|3519.86
#2024-05-22|3509.85
#2024-05-23|3472.83
#2024-05-24|3484.77
#2024-05-27|3502.06
#2024-05-28|3482.67
#2024-05-29|3451.37
#2024-05-30|3471.14
#2024-05-31|3509.08
#2024-06-03|3514.82
#2024-06-04|3489.28
#2024-06-05|3479.55
#2024-06-06|3491.22
#2024-06-07|3486.86
#2024-06-10|3476.72
#2024-06-11|3441.96
#2024-06-12|3455.77
#2024-06-13|3420.57
#2024-06-14|3391.60
#2024-06-17|3415.44
#2024-06-18|3446.50
#2024-06-19|3459.99
#2024-06-20|3479.85
#2024-06-21|3469.22
#2024-06-24|3496.46
#2024-06-25|3484.06
#2024-06-26|3454.40
#2024-06-27|3466.64
#2024-06-28|3466.72
#2024-07-01|3477.60
#2024-07-02|3480.21
#2024-07-03|3489.32
#2024-07-04|3500.74
#2024-07-05|3482.61
#2024-07-08|3496.10
#2024-07-09|3491.51
#2024-07-10|3535.36
#2024-07-11|3575.58
#2024-07-12|3586.06
#2024-07-15|3593.78
#2024-07-16|3581.43
#2024-07-17|3615.48
#2024-07-18|3612.12
#2024-07-19|3549.85
#2024-07-22|3561.47
#2024-07-23|3571.37
#2024-07-24|3548.90
#2024-07-25|3528.43
#2024-07-26|3579.89
#2024-07-29|3588.36
#2024-07-30|3626.77
#2024-07-31|3646.80
#2024-08-01|3602.15
#2024-08-02|3539.00
#2024-08-05|3418.64
#2024-08-06|3442.45
#2024-08-07|3471.23
#2024-08-08|3493.13
#2024-08-09|3522.53
#2024-08-12|3518.04
#2024-08-13|3553.35
#2024-08-14|3610.70
#2024-08-15|3626.90
#2024-08-16|3664.83
#2024-08-19|3689.97
#2024-08-20|3697.11
#2024-08-21|3701.02
#2024-08-22|3718.55
#2024-08-23|3757.60
#2024-08-26|3764.34
#2024-08-27|3779.28
#2024-08-28|3798.76
#2024-08-29|3809.96
#2024-08-30|3828.34
#2024-09-02|3835.63
#2024-09-03|3839.55
#2024-09-04|3837.37
#2024-09-05|3818.15
#2024-09-06|3795.29
#2024-09-09|3802.45
#2024-09-10|3787.00
#2024-09-11|3759.92
#2024-09-12|3796.95
#2024-09-13|3830.02
#2024-09-16|3857.28
#2024-09-17|3849.03
#2024-09-18|3843.70
#2024-09-19|3871.55
#2024-09-20|3872.76
#2024-09-23|3893.15
#2024-09-24|3906.92
#2024-09-25|3900.85
#2024-09-26|3930.87
#2024-09-27|3959.59
#2024-09-30|3954.44
#2024-10-01|3948.20
#2024-10-02|3951.87
#2024-10-03|3929.78
#2024-10-04|3978.96
#2024-10-07|3926.41
#2024-10-08|3893.76
#2024-10-09|3907.86
#2024-10-10|3928.92
#2024-10-11|3960.92
#2024-10-14|3971.55
#2024-10-15|3967.75
#2024-10-16|3975.83
#2024-10-17|3991.40
#2024-10-18|4001.19
#2024-10-21|3957.76
#2024-10-22|3925.03
#2024-10-23|3910.83
#2024-10-24|3913.70
#2024-10-25|3882.02
#2024-10-28|3901.50
#2024-10-29|3888.30
#2024-10-30|3883.94
#2024-10-31|3839.08
#2024-11-01|3836.57
#2024-11-04|3836.37
#2024-11-05|3874.08
#2024-11-06|3930.27
#2024-11-07|3951.42
#2024-11-08|3956.61
#2024-11-11|3954.18
#2024-11-12|3927.17
#2024-11-13|3921.85
#2024-11-14|3908.89
#2024-11-15|3923.44
#2024-11-18|3944.02
#2024-11-19|3935.23
#2024-11-20|3925.45
#2024-11-21|3969.99
#2024-11-22|3976.35
#2024-11-25|4003.69
#2024-11-26|4004.86
#2024-11-27|4021.31
#2024-11-28|4026.82
#2024-11-29|4039.88
#2024-12-02|4034.23
#2024-12-03|4033.85
#2024-12-04|4027.93
#2024-12-05|4046.62
#2024-12-06|4022.79
#2024-12-09|3977.28
#2024-12-10|3924.16
#2024-12-11|3920.46
#2024-12-12|3910.67
#2024-12-13|3921.66
#2024-12-16|3904.47
#2024-12-17|3868.44
#2024-12-18|3811.14
#2024-12-19|3795.75
#2024-12-20|3812.01
#2024-12-23|3828.97
#2024-12-24|3849.06
#2024-12-25|3848.18
#2024-12-26|3854.36
#2024-12-27|3851.32
#2024-12-30|3830.37
#2024-12-31|3834.02
#2025-01-01|3834.38
#2025-01-02|3812.46
#2025-01-03|3823.64
#2025-01-06|3818.82
#2025-01-07|3830.40
#2025-01-08|3814.09
#2025-01-09|3798.54
#2025-01-10|3719.46
#2025-01-13|3717.41
#2025-01-14|3772.67
#2025-01-15|3821.09
#2025-01-16|3863.73
#2025-01-17|3861.77
#2025-01-20|3875.23
#2025-01-21|3880.91
#2025-01-22|3874.95
#2025-01-23|3872.27
#2025-01-24|3891.43
#2025-01-27|3949.35
#2025-01-28|3926.97
#2025-01-29|3933.58
#2025-01-30|3954.52
#2025-01-31|3928.69
#2025-02-03|3902.74
#2025-02-04|3928.65
#2025-02-05|3954.97
#2025-02-06|3978.82
#2025-02-07|3977.19
#2025-02-10|3965.78
#2025-02-11|3965.23
#2025-02-12|3970.12
#2025-02-13|4007.63
#2025-02-14|4001.75
#2025-02-17|4014.36
#2025-02-18|4035.85
#2025-02-19|4014.66
#2025-02-20|4009.72
#2025-02-21|4002.27
#2025-02-24|4043.75
#2025-02-25|4076.98
#2025-02-26|4099.20
#2025-02-27|4128.83
#2025-02-28|4143.39
#2025-03-03|4188.01
#2025-03-04|4137.30
#2025-03-05|4192.77
#2025-03-06|4202.36
#2025-03-07|4194.07
#2025-03-10|4164.77
#2025-03-11|4144.84
#2025-03-12|4157.30
#2025-03-13|4157.71
#2025-03-14|4213.77
#2025-03-17|4273.85
#2025-03-18|4274.30
#2025-03-19|4270.16
#2025-03-20|4265.04
#2025-03-21|4233.73
#2025-03-24|4264.49
#2025-03-25|4281.65
#2025-03-26|4290.64
#2025-03-27|4317.73
#2025-03-28|4299.03
#2025-03-31|4285.40
#2025-04-01|4318.15
#2025-04-02|4331.52
#2025-04-03|4265.34
#2025-04-04|4035.61
#2025-04-07|3828.53
#2025-04-08|3902.61
#2025-04-09|3954.48
#2025-04-10|4034.61
#2025-04-11|4065.50
#2025-04-14|4154.13
#2025-04-15|4171.65
#2025-04-16|4172.53
#2025-04-17|4173.51
#2025-04-18|4176.74
#2025-04-21|4140.16
#2025-04-22|4219.51
#2025-04-23|4234.78
#2025-04-24|4248.53
#2025-04-25|4220.54
#2025-04-28|4249.78
#2025-04-29|4278.73
#2025-04-30|4316.50
#2025-05-01|4279.52
#2025-05-02|4360.36
#2025-05-05|4372.86
#2025-05-06|4384.93
#2025-05-07|4407.92
#2025-05-08|4380.15
#2025-05-09|4393.95
#2025-05-12|4371.33
#2025-05-13|4354.25
#2025-05-14|4368.70
#2025-05-15|4410.41
#2025-05-16|4439.76
#2025-05-19|4457.52
#2025-05-20|4451.53
#2025-05-21|4430.82
#2025-05-22|4405.61
#2025-05-23|4413.97
#2025-05-26|4435.50
#2025-05-27|4466.17
#2025-05-28|4430.80
#2025-05-29|4471.72
#2025-05-30|4497.49
#2025-06-02|4536.98
#2025-06-03|4526.01
#2025-06-04|4520.40
#2025-06-05|4517.22
#2025-06-06|4531.02
#2025-06-09|4494.86
#2025-06-10|4454.83
#2025-06-11|4451.56
#2025-06-12|4477.77
#2025-06-13|4438.31
#2025-06-16|4466.76
#2025-06-17|4428.06
#2025-06-18|4417.77
#2025-06-19|4394.29
#2025-06-20|4431.79
#2025-06-23|4449.93
#2025-06-24|4495.26
#2025-06-25|4459.75
#2025-06-26|4495.93
#2025-06-27|4510.20
#2025-06-30|4533.70
#2025-07-01|4534.60
#2025-07-02|4466.78
#2025-07-03|4506.03
#2025-07-04|4491.49
#2025-07-07|4465.86
#2025-07-08|4452.88
#2025-07-09|4461.78
#2025-07-10|4452.24
#2025-07-11|4443.41
#2025-07-14|4466.60
#2025-07-15|4408.98
#2025-07-16|4420.06
#2025-07-17|4437.12
#2025-07-18|4461.31
#2025-07-21|4453.53
#2025-07-22|4475.55
#2025-07-23|4510.30
#2025-07-24|4508.55
#2025-07-25|4508.23
#2025-07-28|4467.57
#2025-07-29|4453.17
#2025-07-30|4422.52
#2025-07-31|4429.13
#2025-08-01|4381.82
#2025-08-04|4423.32
#2025-08-05|4455.33
#2025-08-06|4509.40
#2025-08-07|4520.67
#2025-08-08|4502.36
#2025-08-11|4495.39
#2025-08-12|4517.51
#2025-08-13|4588.88
#2025-08-14|4600.07
#2025-08-15|4605.13
#2025-08-18|4591.81
#2025-08-19|4611.35
#2025-08-20|4641.64
#2025-08-21|4631.54
#2025-08-22|4657.13
#2025-08-25|4617.01
#2025-08-26|4575.83
#2025-08-27|4562.67
#2025-08-28|4574.29
#2025-08-29|4579.03
#2025-09-01|4573.46
#2025-09-02|4542.45
#2025-09-03|4536.11
#2025-09-04|4560.35
#2025-09-05|4544.61
#2025-09-08|4550.13
#2025-09-09|4555.77
#2025-09-10|4560.15
#2025-09-11|4592.78
#2025-09-12|4599.40
#2025-09-15|4573.75
#2025-09-16|4529.53
#2025-09-17|4529.61
#2025-09-18|4521.34
#2025-09-19|4521.68
#2025-09-22|4519.11
#2025-09-23|4515.95
#2025-09-24|4503.73
#2025-09-25|4478.36
#2025-09-26|4531.33
#2025-09-29|4553.29
#2025-09-30|4591.40
#2025-10-01|4581.93
#2025-10-02|4572.58
#2025-10-03|4592.73
#2025-10-06|4605.32
#2025-10-07|4609.22
#2025-10-08|4621.33
#2025-10-09|4594.00
#2025-10-10|4568.27
#2025-10-13|4547.95
#2025-10-14|4585.21
#2025-10-15|4556.48
#2025-10-16|4473.69
#2025-10-17|4423.84
#2025-10-20|4449.99
#2025-10-21|4463.75
#2025-10-22|4471.25
#2025-10-23|4480.64
#2025-10-24|4480.10
#2025-10-27|4503.41
#2025-10-28|4474.42
#2025-10-29|4444.41
#2025-10-30|4439.82
#2025-10-31|4407.17
#2025-11-03|4410.10
#2025-11-04|4442.95
#2025-11-05|4443.76
#2025-11-06|4461.21
#2025-11-07|4487.25
#2025-11-10|4516.98
#2025-11-11|4544.29
#2025-11-12|4592.46
#2025-11-13|4614.64
#2025-11-14|4586.47
#2025-11-17|4552.41
#2025-11-18|4503.51
#2025-11-19|4474.04
#2025-11-20|4486.43
#2025-11-21|4496.76
#2025-11-24|4506.94
#2025-11-25|4538.66
#2025-11-26|4578.44
#2025-11-27|4586.32
#2025-11-28|4580.59
#2025-12-01|4563.76
#2025-12-02|4559.35
#2025-12-03|4539.86
#2025-12-04|4557.88
#2025-12-05|4538.87
#2025-12-08|4544.99
#2025-12-09|4567.06
#2025-12-10|4573.24
#2025-12-11|4653.20
#2025-12-12|4683.59
#2025-12-15|4734.79
#2025-12-16|4705.67
#2025-12-17|4725.16
#2025-12-18|4734.45
#2025-12-19|4746.90
#2025-12-22|4775.74
#2025-12-23|4794.42
#2025-12-24|4796.13
#2025-12-25|4792.32
#2025-12-26|4782.40
#2025-12-29|4783.53
#2025-12-30|4783.60
#2025-12-31|4754.93
#2026-01-01|4755.46
#2026-01-02|4746.39
#2026-01-05|4793.34
#2026-01-06|4798.99
#2026-01-07|4747.15
#2026-01-08|4766.50
#2026-01-09|4735.38
#2026-01-12|4723.92
#2026-01-13|4667.47
#2026-01-14|4692.53
#2026-01-15|4691.01
#2026-01-16|4670.80
#2026-01-19|4678.41
#2026-01-20|4663.59
#2026-01-21|4623.12
#2026-01-22|4629.62
#2026-01-23|4609.78
#2026-01-26|4653.79
#2026-01-27|4660.19
#2026-01-28|4680.66
#2026-01-29|4725.02
#2026-01-30|4730.49
#2026-02-02|4717.89
#2026-02-03|4755.05
#2026-02-04|4812.05
#2026-02-05|4795.20
#2026-02-06|4793.27
#2026-02-09|4787.92
#2026-02-10|4789.35
#2026-02-11|4768.33
#2026-02-12|4774.84
#2026-02-13|4735.72
#2026-02-16|4751.54
#2026-02-17|4782.26
#2026-02-18|4787.46
#2026-02-19|4760.37
#2026-02-20|4807.88
#2026-02-23|4804.66
#2026-02-24|4780.84
#2026-02-25|4806.56
#2026-02-26|4845.53
#2026-02-27|4856.85
#2026-03-02|4795.14
#2026-03-03|4683.15
#2026-03-04|4666.33
#2026-03-05|4662.74
#2026-03-06|4626.81
#2026-03-09|4553.05
#2026-03-10|4612.52
#2026-03-11|4572.34
#2026-03-12|4541.51
#2026-03-13|4529.95
#2026-03-16|4569.59
#2026-03-17|4610.95
#2026-03-18|4591.99
#2026-03-19|4522.21
#2026-03-20|4517.22
#2026-03-23|4490.05
#2026-03-24|4538.38
#2026-03-25|4602.08
#2026-03-26|4563.86
#2026-03-27|4510.03
#2026-03-30|4533.60
#2026-03-31|4565.42
#2026-04-01|4635.85
#2026-04-02|4625.55