Table Data - Nasdaq North America Insurance Net Total Return Index
| Title | Nasdaq North America Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA3030N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:53 PM CDT |
| Notes | For more information about this series, see: NQNA3030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 838.58 |
| 2001-04-02 | 845.85 |
| 2001-04-03 | 823.12 |
| 2001-04-04 | 814.87 |
| 2001-04-05 | 831.64 |
| 2001-04-06 | 813.40 |
| 2001-04-09 | 810.83 |
| 2001-04-10 | 815.37 |
| 2001-04-11 | 813.70 |
| 2001-04-12 | 815.31 |
| 2001-04-13 | . |
| 2001-04-16 | 817.38 |
| 2001-04-17 | 830.04 |
| 2001-04-18 | 841.36 |
| 2001-04-19 | 854.13 |
| 2001-04-20 | 836.43 |
| 2001-04-23 | 831.18 |
| 2001-04-24 | 817.40 |
| 2001-04-25 | 828.46 |
| 2001-04-26 | 839.47 |
| 2001-04-27 | 850.51 |
| 2001-04-30 | 854.18 |
| 2001-05-01 | 861.34 |
| 2001-05-02 | 856.07 |
| 2001-05-03 | 855.34 |
| 2001-05-04 | 867.70 |
| 2001-05-07 | 867.29 |
| 2001-05-08 | 871.07 |
| 2001-05-09 | 871.00 |
| 2001-05-10 | 868.16 |
| 2001-05-11 | 865.32 |
| 2001-05-14 | 864.96 |
| 2001-05-15 | 871.30 |
| 2001-05-16 | 885.97 |
| 2001-05-17 | 882.85 |
| 2001-05-18 | 885.20 |
| 2001-05-21 | 895.97 |
| 2001-05-22 | 891.19 |
| 2001-05-23 | 885.30 |
| 2001-05-24 | 890.45 |
| 2001-05-25 | 887.66 |
| 2001-05-28 | . |
| 2001-05-29 | 892.43 |
| 2001-05-30 | 890.08 |
| 2001-05-31 | 889.25 |
| 2001-06-01 | 881.69 |
| 2001-06-04 | 888.44 |
| 2001-06-05 | 895.64 |
| 2001-06-06 | 892.55 |
| 2001-06-07 | 892.47 |
| 2001-06-08 | 890.07 |
| 2001-06-11 | 890.23 |
| 2001-06-12 | 893.77 |
| 2001-06-13 | 894.28 |
| 2001-06-14 | 888.09 |
| 2001-06-15 | 886.57 |
| 2001-06-18 | 889.96 |
| 2001-06-19 | 893.54 |
| 2001-06-20 | 896.59 |
| 2001-06-21 | 908.18 |
| 2001-06-22 | 903.32 |
| 2001-06-25 | 897.17 |
| 2001-06-26 | 900.49 |
| 2001-06-27 | 905.19 |
| 2001-06-28 | 911.88 |
| 2001-06-29 | 908.56 |
| 2001-07-02 | 914.44 |
| 2001-07-03 | 916.48 |
| 2001-07-04 | . |
| 2001-07-05 | 906.36 |
| 2001-07-06 | 898.10 |
| 2001-07-09 | 902.51 |
| 2001-07-10 | 893.53 |
| 2001-07-11 | 888.65 |
| 2001-07-12 | 893.48 |
| 2001-07-13 | 896.03 |
| 2001-07-16 | 895.95 |
| 2001-07-17 | 894.36 |
| 2001-07-18 | 893.65 |
| 2001-07-19 | 879.55 |
| 2001-07-20 | 867.43 |
| 2001-07-23 | 861.03 |
| 2001-07-24 | 860.48 |
| 2001-07-25 | 862.58 |
| 2001-07-26 | 866.36 |
| 2001-07-27 | 864.71 |
| 2001-07-30 | 868.40 |
| 2001-07-31 | 880.84 |
| 2001-08-01 | 880.28 |
| 2001-08-02 | 869.22 |
| 2001-08-03 | 866.01 |
| 2001-08-06 | 864.24 |
| 2001-08-07 | 869.73 |
| 2001-08-08 | 866.51 |
| 2001-08-09 | 868.19 |
| 2001-08-10 | 867.83 |
| 2001-08-13 | 867.89 |
| 2001-08-14 | 866.32 |
| 2001-08-15 | 869.06 |
| 2001-08-16 | 869.67 |
| 2001-08-17 | 859.13 |
| 2001-08-20 | 860.01 |
| 2001-08-21 | 857.39 |
| 2001-08-22 | 855.77 |
| 2001-08-23 | 857.94 |
| 2001-08-24 | 859.40 |
| 2001-08-27 | 852.86 |
| 2001-08-28 | 851.03 |
| 2001-08-29 | 851.61 |
| 2001-08-30 | 850.93 |
| 2001-08-31 | 847.96 |
| 2001-09-03 | . |
| 2001-09-04 | 841.21 |
| 2001-09-05 | 832.53 |
| 2001-09-06 | 832.04 |
| 2001-09-07 | 814.00 |
| 2001-09-10 | 821.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 776.54 |
| 2001-09-18 | 767.85 |
| 2001-09-19 | 754.47 |
| 2001-09-20 | 741.79 |
| 2001-09-21 | 728.81 |
| 2001-09-24 | 765.99 |
| 2001-09-25 | 784.91 |
| 2001-09-26 | 801.50 |
| 2001-09-27 | 818.48 |
| 2001-09-28 | 840.15 |
| 2001-10-01 | 829.49 |
| 2001-10-02 | 842.69 |
| 2001-10-03 | 871.93 |
| 2001-10-04 | 865.45 |
| 2001-10-05 | 856.58 |
| 2001-10-08 | 842.54 |
| 2001-10-09 | 850.35 |
| 2001-10-10 | 864.91 |
| 2001-10-11 | 877.81 |
| 2001-10-12 | 871.74 |
| 2001-10-15 | 879.53 |
| 2001-10-16 | 886.78 |
| 2001-10-17 | 877.14 |
| 2001-10-18 | 862.29 |
| 2001-10-19 | 852.31 |
| 2001-10-22 | 876.54 |
| 2001-10-23 | 866.52 |
| 2001-10-24 | 865.83 |
| 2001-10-25 | 865.47 |
| 2001-10-26 | 867.80 |
| 2001-10-29 | 851.68 |
| 2001-10-30 | 845.13 |
| 2001-10-31 | 830.25 |
| 2001-11-01 | 848.08 |
| 2001-11-02 | 858.65 |
| 2001-11-05 | 867.22 |
| 2001-11-06 | 874.97 |
| 2001-11-07 | 861.69 |
| 2001-11-08 | 857.56 |
| 2001-11-09 | 842.72 |
| 2001-11-12 | 840.85 |
| 2001-11-13 | 850.58 |
| 2001-11-14 | 852.75 |
| 2001-11-15 | 855.19 |
| 2001-11-16 | 853.75 |
| 2001-11-19 | 859.33 |
| 2001-11-20 | 858.51 |
| 2001-11-21 | 854.02 |
| 2001-11-22 | . |
| 2001-11-23 | 862.67 |
| 2001-11-26 | 862.83 |
| 2001-11-27 | 870.47 |
| 2001-11-28 | 868.64 |
| 2001-11-29 | 880.10 |
| 2001-11-30 | 875.35 |
| 2001-12-03 | 869.16 |
| 2001-12-04 | 871.89 |
| 2001-12-05 | 876.05 |
| 2001-12-06 | 871.31 |
| 2001-12-07 | 870.53 |
| 2001-12-10 | 853.71 |
| 2001-12-11 | 853.90 |
| 2001-12-12 | 856.09 |
| 2001-12-13 | 846.21 |
| 2001-12-14 | 854.52 |
| 2001-12-17 | 861.33 |
| 2001-12-18 | 864.87 |
| 2001-12-19 | 868.67 |
| 2001-12-20 | 867.13 |
| 2001-12-21 | 861.62 |
| 2001-12-24 | 859.63 |
| 2001-12-25 | . |
| 2001-12-26 | 862.52 |
| 2001-12-27 | 870.31 |
| 2001-12-28 | 876.42 |
| 2001-12-31 | 876.97 |
| 2002-01-01 | . |
| 2002-01-02 | 868.51 |
| 2002-01-03 | 865.50 |
| 2002-01-04 | 863.62 |
| 2002-01-07 | 855.60 |
| 2002-01-08 | 849.97 |
| 2002-01-09 | 858.79 |
| 2002-01-10 | 860.82 |
| 2002-01-11 | 862.68 |
| 2002-01-14 | 856.72 |
| 2002-01-15 | 868.45 |
| 2002-01-16 | 864.61 |
| 2002-01-17 | 866.96 |
| 2002-01-18 | 865.33 |
| 2002-01-21 | . |
| 2002-01-22 | 862.10 |
| 2002-01-23 | 854.73 |
| 2002-01-24 | 859.49 |
| 2002-01-25 | 867.32 |
| 2002-01-28 | 858.68 |
| 2002-01-29 | 837.61 |
| 2002-01-30 | 836.28 |
| 2002-01-31 | 854.92 |
| 2002-02-01 | 852.05 |
| 2002-02-04 | 836.69 |
| 2002-02-05 | 833.35 |
| 2002-02-06 | 834.02 |
| 2002-02-07 | 838.33 |
| 2002-02-08 | 857.33 |
| 2002-02-11 | 862.48 |
| 2002-02-12 | 860.90 |
| 2002-02-13 | 886.20 |
| 2002-02-14 | 888.36 |
| 2002-02-15 | 873.17 |
| 2002-02-18 | . |
| 2002-02-19 | 860.52 |
| 2002-02-20 | 868.85 |
| 2002-02-21 | 853.34 |
| 2002-02-22 | 850.79 |
| 2002-02-25 | 861.54 |
| 2002-02-26 | 868.67 |
| 2002-02-27 | 876.74 |
| 2002-02-28 | 875.46 |
| 2002-03-01 | 878.69 |
| 2002-03-04 | 891.91 |
| 2002-03-05 | 893.69 |
| 2002-03-06 | 894.77 |
| 2002-03-07 | 882.08 |
| 2002-03-08 | 882.68 |
| 2002-03-11 | 876.84 |
| 2002-03-12 | 878.53 |
| 2002-03-13 | 877.73 |
| 2002-03-14 | 885.68 |
| 2002-03-15 | 893.12 |
| 2002-03-18 | 886.68 |
| 2002-03-19 | 886.74 |
| 2002-03-20 | 876.65 |
| 2002-03-21 | 876.24 |
| 2002-03-22 | 873.71 |
| 2002-03-25 | 859.29 |
| 2002-03-26 | 865.74 |
| 2002-03-27 | 874.70 |
| 2002-03-28 | 877.72 |
| 2002-03-29 | . |
| 2002-04-01 | 870.77 |
| 2002-04-02 | 880.69 |
| 2002-04-03 | 877.30 |
| 2002-04-04 | 885.62 |
| 2002-04-05 | 893.53 |
| 2002-04-08 | 895.75 |
| 2002-04-09 | 906.49 |
| 2002-04-10 | 909.16 |
| 2002-04-11 | 896.48 |
| 2002-04-12 | 903.88 |
| 2002-04-15 | 891.00 |
| 2002-04-16 | 898.55 |
| 2002-04-17 | 905.04 |
| 2002-04-18 | 897.63 |
| 2002-04-19 | 895.94 |
| 2002-04-22 | 891.35 |
| 2002-04-23 | 880.72 |
| 2002-04-24 | 880.26 |
| 2002-04-25 | 874.79 |
| 2002-04-26 | 872.17 |
| 2002-04-29 | 870.77 |
| 2002-04-30 | 886.70 |
| 2002-05-01 | 891.66 |
| 2002-05-02 | 892.85 |
| 2002-05-03 | 888.93 |
| 2002-05-06 | 881.23 |
| 2002-05-07 | 869.26 |
| 2002-05-08 | 882.89 |
| 2002-05-09 | 877.10 |
| 2002-05-10 | 871.25 |
| 2002-05-13 | 880.59 |
| 2002-05-14 | 882.20 |
| 2002-05-15 | 873.47 |
| 2002-05-16 | 883.49 |
| 2002-05-17 | 889.03 |
| 2002-05-20 | 875.03 |
| 2002-05-21 | 868.14 |
| 2002-05-22 | 868.38 |
| 2002-05-23 | 876.18 |
| 2002-05-24 | 876.16 |
| 2002-05-27 | . |
| 2002-05-28 | 871.72 |
| 2002-05-29 | 872.17 |
| 2002-05-30 | 869.59 |
| 2002-05-31 | 871.96 |
| 2002-06-03 | 855.61 |
| 2002-06-04 | 851.93 |
| 2002-06-05 | 857.40 |
| 2002-06-06 | 850.18 |
| 2002-06-07 | 853.87 |
| 2002-06-10 | 855.09 |
| 2002-06-11 | 835.35 |
| 2002-06-12 | 840.50 |
| 2002-06-13 | 826.70 |
| 2002-06-14 | 831.37 |
| 2002-06-17 | 860.72 |
| 2002-06-18 | 863.26 |
| 2002-06-19 | 856.33 |
| 2002-06-20 | 853.20 |
| 2002-06-21 | 848.67 |
| 2002-06-24 | 846.34 |
| 2002-06-25 | 836.95 |
| 2002-06-26 | 828.22 |
| 2002-06-27 | 832.43 |
| 2002-06-28 | 840.43 |
| 2002-07-01 | 831.56 |
| 2002-07-02 | 810.87 |
| 2002-07-03 | 806.80 |
| 2002-07-04 | . |
| 2002-07-05 | 827.46 |
| 2002-07-08 | 826.76 |
| 2002-07-09 | 811.12 |
| 2002-07-10 | 782.97 |
| 2002-07-11 | 785.82 |
| 2002-07-12 | 782.85 |
| 2002-07-15 | 777.24 |
| 2002-07-16 | 763.54 |
| 2002-07-17 | 755.46 |
| 2002-07-18 | 728.94 |
| 2002-07-19 | 727.33 |
| 2002-07-22 | 706.87 |
| 2002-07-23 | 676.34 |
| 2002-07-24 | 706.37 |
| 2002-07-25 | 704.77 |
| 2002-07-26 | 730.55 |
| 2002-07-29 | 779.73 |
| 2002-07-30 | 782.38 |
| 2002-07-31 | 790.55 |
| 2002-08-01 | 783.65 |
| 2002-08-02 | 762.57 |
| 2002-08-05 | 738.65 |
| 2002-08-06 | 755.22 |
| 2002-08-07 | 762.45 |
| 2002-08-08 | 789.87 |
| 2002-08-09 | 799.75 |
| 2002-08-12 | 794.91 |
| 2002-08-13 | 776.80 |
| 2002-08-14 | 795.69 |
| 2002-08-15 | 803.42 |
| 2002-08-16 | 802.47 |
| 2002-08-19 | 816.86 |
| 2002-08-20 | 807.81 |
| 2002-08-21 | 807.19 |
| 2002-08-22 | 820.65 |
| 2002-08-23 | 807.68 |
| 2002-08-26 | 812.12 |
| 2002-08-27 | 798.32 |
| 2002-08-28 | 784.57 |
| 2002-08-29 | 787.80 |
| 2002-08-30 | 787.57 |
| 2002-09-02 | . |
| 2002-09-03 | 762.59 |
| 2002-09-04 | 767.43 |
| 2002-09-05 | 758.68 |
| 2002-09-06 | 766.60 |
| 2002-09-09 | 779.44 |
| 2002-09-10 | 780.61 |
| 2002-09-11 | 780.50 |
| 2002-09-12 | 768.96 |
| 2002-09-13 | 770.50 |
| 2002-09-16 | 767.71 |
| 2002-09-17 | 758.02 |
| 2002-09-18 | 758.82 |
| 2002-09-19 | 741.02 |
| 2002-09-20 | 732.20 |
| 2002-09-23 | 724.50 |
| 2002-09-24 | 714.47 |
| 2002-09-25 | 724.50 |
| 2002-09-26 | 745.05 |
| 2002-09-27 | 725.16 |
| 2002-09-30 | 724.18 |
| 2002-10-01 | 749.12 |
| 2002-10-02 | 723.81 |
| 2002-10-03 | 712.65 |
| 2002-10-04 | 696.03 |
| 2002-10-07 | 685.64 |
| 2002-10-08 | 704.03 |
| 2002-10-09 | 675.27 |
| 2002-10-10 | 707.20 |
| 2002-10-11 | 742.06 |
| 2002-10-14 | 736.84 |
| 2002-10-15 | 783.54 |
| 2002-10-16 | 771.09 |
| 2002-10-17 | 794.33 |
| 2002-10-18 | 790.44 |
| 2002-10-21 | 795.84 |
| 2002-10-22 | 789.81 |
| 2002-10-23 | 785.46 |
| 2002-10-24 | 782.70 |
| 2002-10-25 | 790.57 |
| 2002-10-28 | 782.90 |
| 2002-10-29 | 772.73 |
| 2002-10-30 | 769.83 |
| 2002-10-31 | 765.45 |
| 2002-11-01 | 766.67 |
| 2002-11-04 | 777.99 |
| 2002-11-05 | 780.70 |
| 2002-11-06 | 788.59 |
| 2002-11-07 | 771.32 |
| 2002-11-08 | 774.05 |
| 2002-11-11 | 765.31 |
| 2002-11-12 | 767.70 |
| 2002-11-13 | 766.17 |
| 2002-11-14 | 780.63 |
| 2002-11-15 | 791.43 |
| 2002-11-18 | 779.93 |
| 2002-11-19 | 782.09 |
| 2002-11-20 | 788.60 |
| 2002-11-21 | 790.07 |
| 2002-11-22 | 789.50 |
| 2002-11-25 | 783.06 |
| 2002-11-26 | 766.90 |
| 2002-11-27 | 784.19 |
| 2002-11-28 | . |
| 2002-11-29 | 789.46 |
| 2002-12-02 | 787.63 |
| 2002-12-03 | 779.16 |
| 2002-12-04 | 776.61 |
| 2002-12-05 | 766.45 |
| 2002-12-06 | 765.95 |
| 2002-12-09 | 754.24 |
| 2002-12-10 | 769.62 |
| 2002-12-11 | 775.01 |
| 2002-12-12 | 766.15 |
| 2002-12-13 | 756.92 |
| 2002-12-16 | 770.08 |
| 2002-12-17 | 765.84 |
| 2002-12-18 | 756.70 |
| 2002-12-19 | 749.23 |
| 2002-12-20 | 755.12 |
| 2002-12-23 | 756.94 |
| 2002-12-24 | 757.37 |
| 2002-12-25 | . |
| 2002-12-26 | 757.27 |
| 2002-12-27 | 744.74 |
| 2002-12-30 | 750.49 |
| 2002-12-31 | 750.55 |
| 2003-01-01 | . |
| 2003-01-02 | 769.69 |
| 2003-01-03 | 770.86 |
| 2003-01-06 | 785.72 |
| 2003-01-07 | 777.74 |
| 2003-01-08 | 770.86 |
| 2003-01-09 | 787.15 |
| 2003-01-10 | 784.75 |
| 2003-01-13 | 787.70 |
| 2003-01-14 | 791.67 |
| 2003-01-15 | 783.67 |
| 2003-01-16 | 777.75 |
| 2003-01-17 | 772.65 |
| 2003-01-20 | . |
| 2003-01-21 | 762.16 |
| 2003-01-22 | 754.76 |
| 2003-01-23 | 761.96 |
| 2003-01-24 | 731.71 |
| 2003-01-27 | 723.11 |
| 2003-01-28 | 728.46 |
| 2003-01-29 | 728.39 |
| 2003-01-30 | 714.72 |
| 2003-01-31 | 723.89 |
| 2003-02-03 | 730.82 |
| 2003-02-04 | 706.61 |
| 2003-02-05 | 703.98 |
| 2003-02-06 | 683.61 |
| 2003-02-07 | 674.77 |
| 2003-02-10 | 676.48 |
| 2003-02-11 | 674.08 |
| 2003-02-12 | 665.36 |
| 2003-02-13 | 669.64 |
| 2003-02-14 | 680.05 |
| 2003-02-17 | . |
| 2003-02-18 | 691.38 |
| 2003-02-19 | 688.59 |
| 2003-02-20 | 683.59 |
| 2003-02-21 | 692.58 |
| 2003-02-24 | 683.87 |
| 2003-02-25 | 686.57 |
| 2003-02-26 | 677.70 |
| 2003-02-27 | 687.75 |
| 2003-02-28 | 683.16 |
| 2003-03-03 | 681.27 |
| 2003-03-04 | 674.75 |
| 2003-03-05 | 682.51 |
| 2003-03-06 | 675.32 |
| 2003-03-07 | 680.69 |
| 2003-03-10 | 663.65 |
| 2003-03-11 | 654.41 |
| 2003-03-12 | 651.22 |
| 2003-03-13 | 677.20 |
| 2003-03-14 | 685.29 |
| 2003-03-17 | 708.43 |
| 2003-03-18 | 705.47 |
| 2003-03-19 | 715.21 |
| 2003-03-20 | 717.90 |
| 2003-03-21 | 733.13 |
| 2003-03-24 | 708.94 |
| 2003-03-25 | 711.18 |
| 2003-03-26 | 706.99 |
| 2003-03-27 | 702.53 |
| 2003-03-28 | 700.24 |
| 2003-03-31 | 692.50 |
| 2003-04-01 | 705.56 |
| 2003-04-02 | 728.46 |
| 2003-04-03 | 724.24 |
| 2003-04-04 | 732.67 |
| 2003-04-07 | 736.63 |
| 2003-04-08 | 735.65 |
| 2003-04-09 | 730.46 |
| 2003-04-10 | 732.22 |
| 2003-04-11 | 732.29 |
| 2003-04-14 | 745.77 |
| 2003-04-15 | 751.07 |
| 2003-04-16 | 745.07 |
| 2003-04-17 | 754.24 |
| 2003-04-18 | . |
| 2003-04-21 | 757.66 |
| 2003-04-22 | 783.03 |
| 2003-04-23 | 789.65 |
| 2003-04-24 | 766.93 |
| 2003-04-25 | 757.43 |
| 2003-04-28 | 770.98 |
| 2003-04-29 | 770.03 |
| 2003-04-30 | 776.06 |
| 2003-05-01 | 778.51 |
| 2003-05-02 | 784.86 |
| 2003-05-05 | 788.00 |
| 2003-05-06 | 790.11 |
| 2003-05-07 | 783.17 |
| 2003-05-08 | 772.33 |
| 2003-05-09 | 779.36 |
| 2003-05-12 | 789.82 |
| 2003-05-13 | 785.03 |
| 2003-05-14 | 789.18 |
| 2003-05-15 | 792.73 |
| 2003-05-16 | 795.73 |
| 2003-05-19 | 780.76 |
| 2003-05-20 | 776.93 |
| 2003-05-21 | 777.27 |
| 2003-05-22 | 780.54 |
| 2003-05-23 | 779.27 |
| 2003-05-26 | . |
| 2003-05-27 | 790.13 |
| 2003-05-28 | 791.67 |
| 2003-05-29 | 787.64 |
| 2003-05-30 | 804.03 |
| 2003-06-02 | 810.76 |
| 2003-06-03 | 804.66 |
| 2003-06-04 | 811.94 |
| 2003-06-05 | 813.66 |
| 2003-06-06 | 811.52 |
| 2003-06-09 | 798.55 |
| 2003-06-10 | 804.47 |
| 2003-06-11 | 815.56 |
| 2003-06-12 | 816.11 |
| 2003-06-13 | 816.11 |
| 2003-06-16 | 834.40 |
| 2003-06-17 | 832.70 |
| 2003-06-18 | 830.40 |
| 2003-06-19 | 814.34 |
| 2003-06-20 | 814.65 |
| 2003-06-23 | 807.33 |
| 2003-06-24 | 811.69 |
| 2003-06-25 | 801.98 |
| 2003-06-26 | 807.03 |
| 2003-06-27 | 802.16 |
| 2003-06-30 | 796.19 |
| 2003-07-01 | 801.41 |
| 2003-07-02 | 813.53 |
| 2003-07-03 | 809.74 |
| 2003-07-04 | . |
| 2003-07-07 | 819.93 |
| 2003-07-08 | 820.39 |
| 2003-07-09 | 817.38 |
| 2003-07-10 | 804.43 |
| 2003-07-11 | 812.51 |
| 2003-07-14 | 822.83 |
| 2003-07-15 | 822.86 |
| 2003-07-16 | 820.35 |
| 2003-07-17 | 815.69 |
| 2003-07-18 | 820.69 |
| 2003-07-21 | 815.54 |
| 2003-07-22 | 816.64 |
| 2003-07-23 | 811.42 |
| 2003-07-24 | 819.17 |
| 2003-07-25 | 835.43 |
| 2003-07-28 | 837.99 |
| 2003-07-29 | 831.29 |
| 2003-07-30 | 831.09 |
| 2003-07-31 | 835.23 |
| 2003-08-01 | 824.46 |
| 2003-08-04 | 819.24 |
| 2003-08-05 | 813.90 |
| 2003-08-06 | 817.88 |
| 2003-08-07 | 820.13 |
| 2003-08-08 | 825.21 |
| 2003-08-11 | 828.87 |
| 2003-08-12 | 836.41 |
| 2003-08-13 | 829.29 |
| 2003-08-14 | 836.30 |
| 2003-08-15 | 834.86 |
| 2003-08-18 | 838.67 |
| 2003-08-19 | 840.52 |
| 2003-08-20 | 837.85 |
| 2003-08-21 | 832.26 |
| 2003-08-22 | 823.86 |
| 2003-08-25 | 823.38 |
| 2003-08-26 | 828.64 |
| 2003-08-27 | 822.42 |
| 2003-08-28 | 823.03 |
| 2003-08-29 | 826.71 |
| 2003-09-01 | . |
| 2003-09-02 | 831.23 |
| 2003-09-03 | 838.44 |
| 2003-09-04 | 836.71 |
| 2003-09-05 | 832.00 |
| 2003-09-08 | 838.31 |
| 2003-09-09 | 838.51 |
| 2003-09-10 | 837.38 |
| 2003-09-11 | 834.90 |
| 2003-09-12 | 831.52 |
| 2003-09-15 | 823.10 |
| 2003-09-16 | 837.21 |
| 2003-09-17 | 831.82 |
| 2003-09-18 | 842.67 |
| 2003-09-19 | 843.39 |
| 2003-09-22 | 837.71 |
| 2003-09-23 | 842.47 |
| 2003-09-24 | 828.05 |
| 2003-09-25 | 824.01 |
| 2003-09-26 | 817.44 |
| 2003-09-29 | 824.37 |
| 2003-09-30 | 819.91 |
| 2003-10-01 | 838.02 |
| 2003-10-02 | 840.28 |
| 2003-10-03 | 845.87 |
| 2003-10-06 | 848.42 |
| 2003-10-07 | 848.75 |
| 2003-10-08 | 848.16 |
| 2003-10-09 | 848.06 |
| 2003-10-10 | 844.29 |
| 2003-10-13 | 853.54 |
| 2003-10-14 | 862.13 |
| 2003-10-15 | 863.04 |
| 2003-10-16 | 868.81 |
| 2003-10-17 | 857.41 |
| 2003-10-20 | 856.94 |
| 2003-10-21 | 855.50 |
| 2003-10-22 | 845.39 |
| 2003-10-23 | 847.52 |
| 2003-10-24 | 844.95 |
| 2003-10-27 | 847.00 |
| 2003-10-28 | 854.66 |
| 2003-10-29 | 860.73 |
| 2003-10-30 | 858.06 |
| 2003-10-31 | 860.28 |
| 2003-11-03 | 872.19 |
| 2003-11-04 | 868.63 |
| 2003-11-05 | 861.24 |
| 2003-11-06 | 862.41 |
| 2003-11-07 | 853.71 |
| 2003-11-10 | 857.75 |
| 2003-11-11 | 857.94 |
| 2003-11-12 | 863.32 |
| 2003-11-13 | 862.37 |
| 2003-11-14 | 859.66 |
| 2003-11-17 | 857.71 |
| 2003-11-18 | 852.34 |
| 2003-11-19 | 854.61 |
| 2003-11-20 | 847.26 |
| 2003-11-21 | 849.78 |
| 2003-11-24 | 859.50 |
| 2003-11-25 | 863.07 |
| 2003-11-26 | 870.63 |
| 2003-11-27 | . |
| 2003-11-28 | 869.54 |
| 2003-12-01 | 881.72 |
| 2003-12-02 | 878.62 |
| 2003-12-03 | 876.53 |
| 2003-12-04 | 881.41 |
| 2003-12-05 | 878.71 |
| 2003-12-08 | 882.63 |
| 2003-12-09 | 880.57 |
| 2003-12-10 | 877.44 |
| 2003-12-11 | 885.87 |
| 2003-12-12 | 892.16 |
| 2003-12-15 | 888.58 |
| 2003-12-16 | 895.53 |
| 2003-12-17 | 892.90 |
| 2003-12-18 | 901.63 |
| 2003-12-19 | 903.37 |
| 2003-12-22 | 903.96 |
| 2003-12-23 | 905.96 |
| 2003-12-24 | 907.71 |
| 2003-12-25 | . |
| 2003-12-26 | 908.80 |
| 2003-12-29 | 920.76 |
| 2003-12-30 | 923.28 |
| 2003-12-31 | 925.19 |
| 2004-01-01 | . |
| 2004-01-02 | 928.04 |
| 2004-01-05 | 934.61 |
| 2004-01-06 | 934.12 |
| 2004-01-07 | 938.72 |
| 2004-01-08 | 940.36 |
| 2004-01-09 | 942.36 |
| 2004-01-12 | 950.64 |
| 2004-01-13 | 947.80 |
| 2004-01-14 | 953.55 |
| 2004-01-15 | 952.55 |
| 2004-01-16 | 956.87 |
| 2004-01-19 | . |
| 2004-01-20 | 956.47 |
| 2004-01-21 | 967.51 |
| 2004-01-22 | 966.50 |
| 2004-01-23 | 964.83 |
| 2004-01-26 | 973.07 |
| 2004-01-27 | 966.39 |
| 2004-01-28 | 959.75 |
| 2004-01-29 | 961.80 |
| 2004-01-30 | 967.71 |
| 2004-02-02 | 976.85 |
| 2004-02-03 | 980.25 |
| 2004-02-04 | 972.44 |
| 2004-02-05 | 979.84 |
| 2004-02-06 | 988.29 |
| 2004-02-09 | 989.56 |
| 2004-02-10 | 998.13 |
| 2004-02-11 | 1004.91 |
| 2004-02-12 | 1005.95 |
| 2004-02-13 | 1005.07 |
| 2004-02-16 | . |
| 2004-02-17 | 1012.64 |
| 2004-02-18 | 1008.81 |
| 2004-02-19 | 1002.66 |
| 2004-02-20 | 1002.39 |
| 2004-02-23 | 1003.13 |
| 2004-02-24 | 1002.33 |
| 2004-02-25 | 1003.71 |
| 2004-02-26 | 1004.78 |
| 2004-02-27 | 1006.59 |
| 2004-03-01 | 1009.51 |
| 2004-03-02 | 1006.68 |
| 2004-03-03 | 1011.68 |
| 2004-03-04 | 1013.69 |
| 2004-03-05 | 1014.10 |
| 2004-03-08 | 1013.12 |
| 2004-03-09 | 1008.10 |
| 2004-03-10 | 993.38 |
| 2004-03-11 | 977.57 |
| 2004-03-12 | 987.79 |
| 2004-03-15 | 971.88 |
| 2004-03-16 | 979.99 |
| 2004-03-17 | 992.20 |
| 2004-03-18 | 995.42 |
| 2004-03-19 | 988.56 |
| 2004-03-22 | 977.55 |
| 2004-03-23 | 974.95 |
| 2004-03-24 | 967.95 |
| 2004-03-25 | 978.89 |
| 2004-03-26 | 978.60 |
| 2004-03-29 | 990.08 |
| 2004-03-30 | 994.40 |
| 2004-03-31 | 994.30 |
| 2004-04-01 | 1009.52 |
| 2004-04-02 | 1019.90 |
| 2004-04-05 | 1035.19 |
| 2004-04-06 | 1030.50 |
| 2004-04-07 | 1028.35 |
| 2004-04-08 | 1033.01 |
| 2004-04-09 | . |
| 2004-04-12 | 1039.02 |
| 2004-04-13 | 1021.96 |
| 2004-04-14 | 1014.56 |
| 2004-04-15 | 1009.51 |
| 2004-04-16 | 1016.96 |
| 2004-04-19 | 1014.69 |
| 2004-04-20 | 999.08 |
| 2004-04-21 | 998.78 |
| 2004-04-22 | 1010.83 |
| 2004-04-23 | 1009.65 |
| 2004-04-26 | 1003.49 |
| 2004-04-27 | 1002.39 |
| 2004-04-28 | 993.55 |
| 2004-04-29 | 990.54 |
| 2004-04-30 | 988.21 |
| 2004-05-03 | 990.70 |
| 2004-05-04 | 988.69 |
| 2004-05-05 | 988.72 |
| 2004-05-06 | 981.34 |
| 2004-05-07 | 966.18 |
| 2004-05-10 | 949.64 |
| 2004-05-11 | 957.56 |
| 2004-05-12 | 959.64 |
| 2004-05-13 | 957.54 |
| 2004-05-14 | 957.22 |
| 2004-05-17 | 946.90 |
| 2004-05-18 | 953.72 |
| 2004-05-19 | 955.37 |
| 2004-05-20 | 959.93 |
| 2004-05-21 | 961.67 |
| 2004-05-24 | 959.16 |
| 2004-05-25 | 971.59 |
| 2004-05-26 | 975.42 |
| 2004-05-27 | 983.33 |
| 2004-05-28 | 987.59 |
| 2004-05-31 | . |
| 2004-06-01 | 987.51 |
| 2004-06-02 | 995.05 |
| 2004-06-03 | 989.13 |
| 2004-06-04 | 994.93 |
| 2004-06-07 | 1005.47 |
| 2004-06-08 | 1004.67 |
| 2004-06-09 | 995.63 |
| 2004-06-10 | 996.68 |
| 2004-06-11 | . |
| 2004-06-14 | 987.68 |
| 2004-06-15 | 988.93 |
| 2004-06-16 | 987.29 |
| 2004-06-17 | 990.06 |
| 2004-06-18 | 988.32 |
| 2004-06-21 | 983.92 |
| 2004-06-22 | 990.45 |
| 2004-06-23 | 992.86 |
| 2004-06-24 | 991.91 |
| 2004-06-25 | 992.13 |
| 2004-06-28 | 990.72 |
| 2004-06-29 | 993.13 |
| 2004-06-30 | 999.05 |
| 2004-07-01 | 998.33 |
| 2004-07-02 | 999.67 |
| 2004-07-05 | . |
| 2004-07-06 | 995.13 |
| 2004-07-07 | 992.64 |
| 2004-07-08 | 985.75 |
| 2004-07-09 | 986.35 |
| 2004-07-12 | 992.15 |
| 2004-07-13 | 991.86 |
| 2004-07-14 | 989.67 |
| 2004-07-15 | 982.49 |
| 2004-07-16 | 979.22 |
| 2004-07-19 | 982.53 |
| 2004-07-20 | 976.15 |
| 2004-07-21 | 966.38 |
| 2004-07-22 | 959.01 |
| 2004-07-23 | 956.23 |
| 2004-07-26 | 958.49 |
| 2004-07-27 | 964.71 |
| 2004-07-28 | 967.00 |
| 2004-07-29 | 971.11 |
| 2004-07-30 | 972.27 |
| 2004-08-02 | 970.81 |
| 2004-08-03 | 971.53 |
| 2004-08-04 | 969.17 |
| 2004-08-05 | 954.86 |
| 2004-08-06 | 945.59 |
| 2004-08-09 | 942.39 |
| 2004-08-10 | 952.29 |
| 2004-08-11 | 947.58 |
| 2004-08-12 | 937.56 |
| 2004-08-13 | 935.25 |
| 2004-08-16 | 947.80 |
| 2004-08-17 | 951.03 |
| 2004-08-18 | 960.41 |
| 2004-08-19 | 961.59 |
| 2004-08-20 | 967.32 |
| 2004-08-23 | 962.08 |
| 2004-08-24 | 962.30 |
| 2004-08-25 | 972.02 |
| 2004-08-26 | 969.08 |
| 2004-08-27 | 970.07 |
| 2004-08-30 | 967.12 |
| 2004-08-31 | 971.53 |
| 2004-09-01 | 965.83 |
| 2004-09-02 | 978.83 |
| 2004-09-03 | 978.35 |
| 2004-09-06 | . |
| 2004-09-07 | 989.55 |
| 2004-09-08 | 985.84 |
| 2004-09-09 | 981.46 |
| 2004-09-10 | 981.03 |
| 2004-09-13 | 983.20 |
| 2004-09-14 | 986.05 |
| 2004-09-15 | 983.36 |
| 2004-09-16 | 990.46 |
| 2004-09-17 | 992.09 |
| 2004-09-20 | 987.89 |
| 2004-09-21 | 992.85 |
| 2004-09-22 | 982.61 |
| 2004-09-23 | 979.80 |
| 2004-09-24 | 979.85 |
| 2004-09-27 | 968.98 |
| 2004-09-28 | 971.04 |
| 2004-09-29 | 972.98 |
| 2004-09-30 | 978.62 |
| 2004-10-01 | 987.70 |
| 2004-10-04 | 988.58 |
| 2004-10-05 | 980.87 |
| 2004-10-06 | 984.52 |
| 2004-10-07 | 979.14 |
| 2004-10-08 | 976.58 |
| 2004-10-11 | 979.05 |
| 2004-10-12 | 977.24 |
| 2004-10-13 | 973.59 |
| 2004-10-14 | 927.77 |
| 2004-10-15 | 913.26 |
| 2004-10-18 | 916.68 |
| 2004-10-19 | 891.72 |
| 2004-10-20 | 896.68 |
| 2004-10-21 | 893.95 |
| 2004-10-22 | 888.06 |
| 2004-10-25 | 893.12 |
| 2004-10-26 | 929.72 |
| 2004-10-27 | 932.93 |
| 2004-10-28 | 940.39 |
| 2004-10-29 | 940.82 |
| 2004-11-01 | 942.36 |
| 2004-11-02 | 947.24 |
| 2004-11-03 | 948.33 |
| 2004-11-04 | 962.07 |
| 2004-11-05 | 959.37 |
| 2004-11-08 | 961.85 |
| 2004-11-09 | 961.99 |
| 2004-11-10 | 965.05 |
| 2004-11-11 | 970.43 |
| 2004-11-12 | 965.35 |
| 2004-11-15 | 975.00 |
| 2004-11-16 | 975.09 |
| 2004-11-17 | 978.96 |
| 2004-11-18 | 974.14 |
| 2004-11-19 | 969.77 |
| 2004-11-22 | 979.12 |
| 2004-11-23 | 982.83 |
| 2004-11-24 | 986.32 |
| 2004-11-25 | . |
| 2004-11-26 | 986.70 |
| 2004-11-29 | 986.11 |
| 2004-11-30 | 981.75 |
| 2004-12-01 | 998.61 |
| 2004-12-02 | 1002.64 |
| 2004-12-03 | 1004.15 |
| 2004-12-06 | 1000.24 |
| 2004-12-07 | 994.33 |
| 2004-12-08 | 995.07 |
| 2004-12-09 | 998.82 |
| 2004-12-10 | 998.39 |
| 2004-12-13 | 1002.71 |
| 2004-12-14 | 1004.47 |
| 2004-12-15 | 1008.77 |
| 2004-12-16 | 1005.48 |
| 2004-12-17 | 1004.98 |
| 2004-12-20 | 1005.66 |
| 2004-12-21 | 1013.21 |
| 2004-12-22 | 1019.43 |
| 2004-12-23 | 1021.02 |
| 2004-12-24 | . |
| 2004-12-27 | 1017.15 |
| 2004-12-28 | 1024.15 |
| 2004-12-29 | 1025.13 |
| 2004-12-30 | 1025.65 |
| 2004-12-31 | 1024.64 |
| 2005-01-03 | 1019.14 |
| 2005-01-04 | 1013.58 |
| 2005-01-05 | 1011.34 |
| 2005-01-06 | 1014.44 |
| 2005-01-07 | 1012.22 |
| 2005-01-10 | 1015.54 |
| 2005-01-11 | 1009.48 |
| 2005-01-12 | 1009.80 |
| 2005-01-13 | 1004.12 |
| 2005-01-14 | 1006.98 |
| 2005-01-17 | . |
| 2005-01-18 | 1022.20 |
| 2005-01-19 | 1015.38 |
| 2005-01-20 | 1006.92 |
| 2005-01-21 | 1005.53 |
| 2005-01-24 | 1006.08 |
| 2005-01-25 | 1006.02 |
| 2005-01-26 | 1011.67 |
| 2005-01-27 | 1004.71 |
#2005-01-28| 999.16
#2005-01-31|1010.40
#2005-02-01|1019.09
#2005-02-02|1020.90
#2005-02-03|1018.68
#2005-02-04|1030.67
#2005-02-07|1032.80
#2005-02-08|1032.17
#2005-02-09|1035.94
#2005-02-10|1051.06
#2005-02-11|1062.43
#2005-02-14|1058.41
#2005-02-15|1061.62
#2005-02-16|1053.80
#2005-02-17|1047.67
#2005-02-18|1044.19
#2005-02-21| .
#2005-02-22|1031.29
#2005-02-23|1036.82
#2005-02-24|1036.95
#2005-02-25|1043.37
#2005-02-28|1035.09
#2005-03-01|1038.97
#2005-03-02|1032.63
#2005-03-03|1030.80
#2005-03-04|1038.20
#2005-03-07|1042.51
#2005-03-08|1044.40
#2005-03-09|1038.31
#2005-03-10|1041.93
#2005-03-11|1033.29
#2005-03-14|1036.55
#2005-03-15|1026.43
#2005-03-16|1019.67
#2005-03-17|1014.99
#2005-03-18|1005.62
#2005-03-21| 996.57
#2005-03-22| 983.20
#2005-03-23| 983.79
#2005-03-24| 979.00
#2005-03-25| .
#2005-03-28| 985.94
#2005-03-29| 989.23
#2005-03-30| 991.58
#2005-03-31| 984.74
#2005-04-01| 959.87
#2005-04-04| 973.11
#2005-04-05| 974.95
#2005-04-06| 976.39
#2005-04-07| 975.31
#2005-04-08| 967.95
#2005-04-11| 968.73
#2005-04-12| 979.51
#2005-04-13| 965.21
#2005-04-14| 957.42
#2005-04-15| 946.74
#2005-04-18| 946.91
#2005-04-19| 950.63
#2005-04-20| 939.73
#2005-04-21| 949.97
#2005-04-22| 941.04
#2005-04-25| 948.17
#2005-04-26| 941.28
#2005-04-27| 949.17
#2005-04-28| 945.95
#2005-04-29| 960.57
#2005-05-02| 972.41
#2005-05-03| 972.31
#2005-05-04| 994.53
#2005-05-05| 988.92
#2005-05-06| 990.43
#2005-05-09| 993.29
#2005-05-10| 981.01
#2005-05-11| 982.44
#2005-05-12| 974.49
#2005-05-13| 965.10
#2005-05-16| 976.00
#2005-05-17| 982.63
#2005-05-18| 984.35
#2005-05-19| 985.68
#2005-05-20| 988.62
#2005-05-23| 990.28
#2005-05-24| 993.97
#2005-05-25| 990.33
#2005-05-26|1002.55
#2005-05-27|1007.51
#2005-05-30| .
#2005-05-31|1005.30
#2005-06-01|1009.23
#2005-06-02|1007.80
#2005-06-03|1001.49
#2005-06-06|1006.04
#2005-06-07|1007.89
#2005-06-08|1006.91
#2005-06-09|1011.13
#2005-06-10|1009.44
#2005-06-13|1009.49
#2005-06-14|1015.00
#2005-06-15|1017.21
#2005-06-16|1018.92
#2005-06-17|1019.89
#2005-06-20|1021.30
#2005-06-21|1025.97
#2005-06-22|1026.38
#2005-06-23|1016.98
#2005-06-24|1015.03
#2005-06-27|1021.82
#2005-06-28|1025.99
#2005-06-29|1035.98
#2005-06-30|1030.74
#2005-07-01|1034.83
#2005-07-04| .
#2005-07-05|1046.51
#2005-07-06|1044.44
#2005-07-07|1045.79
#2005-07-08|1053.30
#2005-07-11|1059.53
#2005-07-12|1060.87
#2005-07-13|1059.34
#2005-07-14|1059.05
#2005-07-15|1061.79
#2005-07-18|1057.68
#2005-07-19|1063.57
#2005-07-20|1063.68
#2005-07-21|1058.48
#2005-07-22|1060.52
#2005-07-25|1057.44
#2005-07-26|1057.85
#2005-07-27|1068.31
#2005-07-28|1072.11
#2005-07-29|1068.74
#2005-08-01|1067.99
#2005-08-02|1075.07
#2005-08-03|1078.58
#2005-08-04|1074.57
#2005-08-05|1060.63
#2005-08-08|1057.26
#2005-08-09|1060.15
#2005-08-10|1062.71
#2005-08-11|1069.75
#2005-08-12|1068.04
#2005-08-15|1069.98
#2005-08-16|1061.42
#2005-08-17|1062.31
#2005-08-18|1060.61
#2005-08-19|1063.68
#2005-08-22|1066.44
#2005-08-23|1065.04
#2005-08-24|1059.71
#2005-08-25|1062.55
#2005-08-26|1055.19
#2005-08-29|1055.71
#2005-08-30|1049.69
#2005-08-31|1052.12
#2005-09-01|1054.60
#2005-09-02|1052.91
#2005-09-05| .
#2005-09-06|1062.83
#2005-09-07|1065.81
#2005-09-08|1059.20
#2005-09-09|1070.05
#2005-09-12|1068.90
#2005-09-13|1068.13
#2005-09-14|1063.31
#2005-09-15|1069.33
#2005-09-16|1077.88
#2005-09-19|1071.22
#2005-09-20|1067.85
#2005-09-21|1050.53
#2005-09-22|1050.34
#2005-09-23|1063.95
#2005-09-26|1066.69
#2005-09-27|1069.53
#2005-09-28|1069.47
#2005-09-29|1083.28
#2005-09-30|1086.11
#2005-10-03|1081.06
#2005-10-04|1075.48
#2005-10-05|1067.92
#2005-10-06|1066.76
#2005-10-07|1068.14
#2005-10-10|1066.05
#2005-10-11|1059.55
#2005-10-12|1056.55
#2005-10-13|1057.40
#2005-10-14|1064.02
#2005-10-17|1067.39
#2005-10-18|1060.88
#2005-10-19|1076.58
#2005-10-20|1063.82
#2005-10-21|1068.80
#2005-10-24|1082.95
#2005-10-25|1078.31
#2005-10-26|1080.02
#2005-10-27|1079.19
#2005-10-28|1090.22
#2005-10-31|1103.10
#2005-11-01|1107.90
#2005-11-02|1123.01
#2005-11-03|1125.49
#2005-11-04|1128.85
#2005-11-07|1137.12
#2005-11-08|1131.76
#2005-11-09|1135.79
#2005-11-10|1149.66
#2005-11-11|1151.32
#2005-11-14|1154.59
#2005-11-15|1145.47
#2005-11-16|1142.92
#2005-11-17|1156.77
#2005-11-18|1157.53
#2005-11-21|1156.92
#2005-11-22|1161.51
#2005-11-23|1170.28
#2005-11-24| .
#2005-11-25|1168.30
#2005-11-28|1164.55
#2005-11-29|1168.82
#2005-11-30|1160.95
#2005-12-01|1171.40
#2005-12-02|1170.91
#2005-12-05|1160.34
#2005-12-06|1158.92
#2005-12-07|1151.17
#2005-12-08|1151.04
#2005-12-09|1155.83
#2005-12-12|1153.22
#2005-12-13|1157.56
#2005-12-14|1159.43
#2005-12-15|1152.31
#2005-12-16|1150.79
#2005-12-19|1145.95
#2005-12-20|1146.96
#2005-12-21|1153.68
#2005-12-22|1158.78
#2005-12-23|1160.66
#2005-12-26| .
#2005-12-27|1154.45
#2005-12-28|1159.22
#2005-12-29|1161.30
#2005-12-30|1154.39
#2006-01-02| .
#2006-01-03|1172.01
#2006-01-04|1179.41
#2006-01-05|1177.84
#2006-01-06|1183.50
#2006-01-09|1183.35
#2006-01-10|1187.46
#2006-01-11|1193.04
#2006-01-12|1184.68
#2006-01-13|1184.87
#2006-01-16| .
#2006-01-17|1173.35
#2006-01-18|1165.98
#2006-01-19|1161.52
#2006-01-20|1147.39
#2006-01-23|1150.38
#2006-01-24|1147.80
#2006-01-25|1144.96
#2006-01-26|1157.80
#2006-01-27|1157.85
#2006-01-30|1157.44
#2006-01-31|1150.70
#2006-02-01|1154.35
#2006-02-02|1146.86
#2006-02-03|1142.28
#2006-02-06|1144.33
#2006-02-07|1140.41
#2006-02-08|1143.48
#2006-02-09|1145.30
#2006-02-10|1154.23
#2006-02-13|1151.15
#2006-02-14|1164.31
#2006-02-15|1164.91
#2006-02-16|1165.11
#2006-02-17|1159.91
#2006-02-20| .
#2006-02-21|1156.11
#2006-02-22|1169.00
#2006-02-23|1161.78
#2006-02-24|1161.10
#2006-02-27|1165.72
#2006-02-28|1158.89
#2006-03-01|1159.97
#2006-03-02|1157.62
#2006-03-03|1155.65
#2006-03-06|1155.34
#2006-03-07|1157.57
#2006-03-08|1158.34
#2006-03-09|1154.38
#2006-03-10|1161.29
#2006-03-13|1165.33
#2006-03-14|1173.28
#2006-03-15|1176.56
#2006-03-16|1179.91
#2006-03-17|1175.21
#2006-03-20|1177.41
#2006-03-21|1168.19
#2006-03-22|1168.79
#2006-03-23|1161.90
#2006-03-24|1162.55
#2006-03-27|1159.77
#2006-03-28|1151.01
#2006-03-29|1157.27
#2006-03-30|1156.93
#2006-03-31|1154.95
#2006-04-03|1153.83
#2006-04-04|1158.84
#2006-04-05|1163.24
#2006-04-06|1160.23
#2006-04-07|1149.67
#2006-04-10|1147.45
#2006-04-11|1139.20
#2006-04-12|1139.45
#2006-04-13|1137.54
#2006-04-14| .
#2006-04-17|1136.29
#2006-04-18|1147.56
#2006-04-19|1158.95
#2006-04-20|1158.01
#2006-04-21|1158.72
#2006-04-24|1158.92
#2006-04-25|1156.95
#2006-04-26|1167.49
#2006-04-27|1173.10
#2006-04-28|1179.04
#2006-05-01|1171.34
#2006-05-02|1181.26
#2006-05-03|1179.20
#2006-05-04|1174.44
#2006-05-05|1180.80
#2006-05-08|1181.59
#2006-05-09|1182.58
#2006-05-10|1185.92
#2006-05-11|1169.21
#2006-05-12|1161.17
#2006-05-15|1168.56
#2006-05-16|1171.17
#2006-05-17|1153.56
#2006-05-18|1146.51
#2006-05-19|1147.57
#2006-05-22|1147.86
#2006-05-23|1142.99
#2006-05-24|1143.09
#2006-05-25|1150.60
#2006-05-26|1153.71
#2006-05-29| .
#2006-05-30|1141.43
#2006-05-31|1149.95
#2006-06-01|1158.82
#2006-06-02|1158.97
#2006-06-05|1142.72
#2006-06-06|1141.45
#2006-06-07|1141.40
#2006-06-08|1143.63
#2006-06-09|1143.86
#2006-06-12|1133.67
#2006-06-13|1118.90
#2006-06-14|1113.54
#2006-06-15|1134.24
#2006-06-16|1127.11
#2006-06-19|1123.80
#2006-06-20|1124.74
#2006-06-21|1128.03
#2006-06-22|1119.11
#2006-06-23|1116.54
#2006-06-26|1123.66
#2006-06-27|1117.73
#2006-06-28|1121.63
#2006-06-29|1138.60
#2006-06-30|1138.76
#2006-07-03|1144.88
#2006-07-04| .
#2006-07-05|1135.65
#2006-07-06|1139.09
#2006-07-07|1137.40
#2006-07-10|1144.30
#2006-07-11|1143.81
#2006-07-12|1134.65
#2006-07-13|1120.79
#2006-07-14|1114.73
#2006-07-17|1114.63
#2006-07-18|1114.53
#2006-07-19|1133.22
#2006-07-20|1133.96
#2006-07-21|1128.50
#2006-07-24|1140.56
#2006-07-25|1143.83
#2006-07-26|1148.52
#2006-07-27|1138.38
#2006-07-28|1148.40
#2006-07-31|1144.88
#2006-08-01|1139.49
#2006-08-02|1138.86
#2006-08-03|1133.58
#2006-08-04|1130.66
#2006-08-07|1129.95
#2006-08-08|1127.61
#2006-08-09|1119.32
#2006-08-10|1128.46
#2006-08-11|1131.73
#2006-08-14|1134.10
#2006-08-15|1146.95
#2006-08-16|1155.15
#2006-08-17|1163.70
#2006-08-18|1165.20
#2006-08-21|1166.18
#2006-08-22|1159.85
#2006-08-23|1162.61
#2006-08-24|1162.74
#2006-08-25|1159.97
#2006-08-28|1169.20
#2006-08-29|1171.10
#2006-08-30|1175.28
#2006-08-31|1180.31
#2006-09-01|1183.03
#2006-09-04| .
#2006-09-05|1182.38
#2006-09-06|1176.60
#2006-09-07|1175.05
#2006-09-08|1181.72
#2006-09-11|1186.45
#2006-09-12|1195.90
#2006-09-13|1198.74
#2006-09-14|1196.99
#2006-09-15|1199.44
#2006-09-18|1196.51
#2006-09-19|1195.02
#2006-09-20|1201.23
#2006-09-21|1195.99
#2006-09-22|1193.70
#2006-09-25|1206.49
#2006-09-26|1210.92
#2006-09-27|1209.04
#2006-09-28|1213.59
#2006-09-29|1207.85
#2006-10-02|1205.60
#2006-10-03|1214.57
#2006-10-04|1225.51
#2006-10-05|1228.84
#2006-10-06|1223.34
#2006-10-09|1223.89
#2006-10-10|1223.26
#2006-10-11|1221.36
#2006-10-12|1227.07
#2006-10-13|1232.34
#2006-10-16|1234.45
#2006-10-17|1232.84
#2006-10-18|1236.09
#2006-10-19|1230.46
#2006-10-20|1228.41
#2006-10-23|1233.63
#2006-10-24|1233.05
#2006-10-25|1235.18
#2006-10-26|1252.44
#2006-10-27|1236.16
#2006-10-30|1242.20
#2006-10-31|1237.86
#2006-11-01|1231.56
#2006-11-02|1236.60
#2006-11-03|1237.92
#2006-11-06|1248.90
#2006-11-07|1254.40
#2006-11-08|1258.92
#2006-11-09|1251.02
#2006-11-10|1260.08
#2006-11-13|1261.83
#2006-11-14|1267.89
#2006-11-15|1274.79
#2006-11-16|1279.72
#2006-11-17|1277.72
#2006-11-20|1278.27
#2006-11-21|1276.35
#2006-11-22|1275.68
#2006-11-23| .
#2006-11-24|1275.10
#2006-11-27|1261.77
#2006-11-28|1258.85
#2006-11-29|1265.30
#2006-11-30|1267.05
#2006-12-01|1261.88
#2006-12-04|1270.35
#2006-12-05|1279.14
#2006-12-06|1283.79
#2006-12-07|1279.68
#2006-12-08|1282.04
#2006-12-11|1286.15
#2006-12-12|1290.61
#2006-12-13|1289.94
#2006-12-14|1297.68
#2006-12-15|1303.09
#2006-12-18|1302.99
#2006-12-19|1302.75
#2006-12-20|1301.88
#2006-12-21|1296.55
#2006-12-22|1294.00
#2006-12-25| .
#2006-12-26|1300.00
#2006-12-27|1306.01
#2006-12-28|1303.43
#2006-12-29|1297.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1300.66
#2007-01-04|1294.37
#2007-01-05|1282.32
#2007-01-08|1284.14
#2007-01-09|1284.13
#2007-01-10|1285.67
#2007-01-11|1291.87
#2007-01-12|1294.23
#2007-01-15| .
#2007-01-16|1294.56
#2007-01-17|1290.11
#2007-01-18|1288.31
#2007-01-19|1291.43
#2007-01-22|1283.96
#2007-01-23|1284.51
#2007-01-24|1288.48
#2007-01-25|1276.74
#2007-01-26|1276.29
#2007-01-29|1280.07
#2007-01-30|1287.19
#2007-01-31|1286.51
#2007-02-01|1301.04
#2007-02-02|1300.22
#2007-02-05|1301.73
#2007-02-06|1308.18
#2007-02-07|1310.61
#2007-02-08|1309.09
#2007-02-09|1301.61
#2007-02-12|1299.70
#2007-02-13|1308.99
#2007-02-14|1312.30
#2007-02-15|1311.42
#2007-02-16|1316.01
#2007-02-19| .
#2007-02-20|1321.32
#2007-02-21|1316.69
#2007-02-22|1316.82
#2007-02-23|1310.20
#2007-02-26|1309.60
#2007-02-27|1275.65
#2007-02-28|1280.52
#2007-03-01|1279.85
#2007-03-02|1281.80
#2007-03-05|1271.03
#2007-03-06|1282.28
#2007-03-07|1279.78
#2007-03-08|1286.48
#2007-03-09|1290.62
#2007-03-12|1289.90
#2007-03-13|1263.86
#2007-03-14|1260.54
#2007-03-15|1266.86
#2007-03-16|1262.96
#2007-03-19|1278.58
#2007-03-20|1287.63
#2007-03-21|1303.26
#2007-03-22|1296.62
#2007-03-23|1299.34
#2007-03-26|1299.85
#2007-03-27|1293.79
#2007-03-28|1286.83
#2007-03-29|1290.14
#2007-03-30|1291.44
#2007-04-02|1290.65
#2007-04-03|1300.92
#2007-04-04|1300.17
#2007-04-05|1301.77
#2007-04-06| .
#2007-04-09|1302.20
#2007-04-10|1302.39
#2007-04-11|1300.10
#2007-04-12|1304.98
#2007-04-13|1308.58
#2007-04-16|1320.89
#2007-04-17|1325.48
#2007-04-18|1330.02
#2007-04-19|1328.50
#2007-04-20|1339.02
#2007-04-23|1334.10
#2007-04-24|1333.22
#2007-04-25|1349.20
#2007-04-26|1345.74
#2007-04-27|1346.95
#2007-04-30|1342.51
#2007-05-01|1339.04
#2007-05-02|1349.89
#2007-05-03|1357.12
#2007-05-04|1359.07
#2007-05-07|1369.64
#2007-05-08|1366.50
#2007-05-09|1370.90
#2007-05-10|1365.03
#2007-05-11|1374.71
#2007-05-14|1370.91
#2007-05-15|1370.90
#2007-05-16|1377.88
#2007-05-17|1375.27
#2007-05-18|1377.89
#2007-05-21|1380.09
#2007-05-22|1381.16
#2007-05-23|1378.37
#2007-05-24|1367.22
#2007-05-25|1371.79
#2007-05-28| .
#2007-05-29|1374.00
#2007-05-30|1379.20
#2007-05-31|1381.08
#2007-06-01|1385.16
#2007-06-04|1387.82
#2007-06-05|1378.46
#2007-06-06|1372.06
#2007-06-07|1353.87
#2007-06-08|1362.19
#2007-06-11|1367.92
#2007-06-12|1359.42
#2007-06-13|1371.65
#2007-06-14|1373.11
#2007-06-15|1377.28
#2007-06-18|1375.74
#2007-06-19|1381.44
#2007-06-20|1366.71
#2007-06-21|1367.49
#2007-06-22|1356.94
#2007-06-25|1354.31
#2007-06-26|1353.06
#2007-06-27|1355.86
#2007-06-28|1359.54
#2007-06-29|1358.47
#2007-07-02|1370.77
#2007-07-03|1374.27
#2007-07-04| .
#2007-07-05|1367.78
#2007-07-06|1373.25
#2007-07-09|1372.59
#2007-07-10|1349.79
#2007-07-11|1350.77
#2007-07-12|1364.91
#2007-07-13|1365.63
#2007-07-16|1361.90
#2007-07-17|1356.02
#2007-07-18|1352.38
#2007-07-19|1353.02
#2007-07-20|1336.72
#2007-07-23|1340.25
#2007-07-24|1313.66
#2007-07-25|1327.90
#2007-07-26|1300.59
#2007-07-27|1277.25
#2007-07-30|1278.46
#2007-07-31|1268.98
#2007-08-01|1275.72
#2007-08-02|1278.47
#2007-08-03|1236.79
#2007-08-06|1274.64
#2007-08-07|1281.23
#2007-08-08|1296.44
#2007-08-09|1255.63
#2007-08-10|1266.66
#2007-08-13|1268.99
#2007-08-14|1241.61
#2007-08-15|1237.26
#2007-08-16|1255.79
#2007-08-17|1297.07
#2007-08-20|1293.94
#2007-08-21|1296.83
#2007-08-22|1313.51
#2007-08-23|1311.90
#2007-08-24|1324.57
#2007-08-27|1313.98
#2007-08-28|1281.15
#2007-08-29|1300.96
#2007-08-30|1290.51
#2007-08-31|1298.66
#2007-09-03| .
#2007-09-04|1312.61
#2007-09-05|1300.76
#2007-09-06|1296.04
#2007-09-07|1280.97
#2007-09-10|1277.58
#2007-09-11|1290.49
#2007-09-12|1288.42
#2007-09-13|1300.68
#2007-09-14|1302.90
#2007-09-17|1295.35
#2007-09-18|1331.07
#2007-09-19|1338.99
#2007-09-20|1327.10
#2007-09-21|1330.37
#2007-09-24|1320.60
#2007-09-25|1325.58
#2007-09-26|1333.28
#2007-09-27|1342.55
#2007-09-28|1349.21
#2007-10-01|1367.83
#2007-10-02|1370.19
#2007-10-03|1365.06
#2007-10-04|1370.35
#2007-10-05|1389.57
#2007-10-08|1388.17
#2007-10-09|1395.49
#2007-10-10|1390.08
#2007-10-11|1387.28
#2007-10-12|1395.06
#2007-10-15|1378.74
#2007-10-16|1365.12
#2007-10-17|1370.02
#2007-10-18|1359.98
#2007-10-19|1332.06
#2007-10-22|1343.15
#2007-10-23|1348.22
#2007-10-24|1340.05
#2007-10-25|1331.63
#2007-10-26|1353.25
#2007-10-29|1357.17
#2007-10-30|1356.60
#2007-10-31|1370.72
#2007-11-01|1338.99
#2007-11-02|1337.03
#2007-11-05|1332.85
#2007-11-06|1351.33
#2007-11-07|1312.83
#2007-11-08|1316.00
#2007-11-09|1310.62
#2007-11-12|1308.77
#2007-11-13|1339.93
#2007-11-14|1342.06
#2007-11-15|1314.79
#2007-11-16|1313.52
#2007-11-19|1293.62
#2007-11-20|1290.56
#2007-11-21|1260.11
#2007-11-22| .
#2007-11-23|1282.00
#2007-11-26|1263.77
#2007-11-27|1289.26
#2007-11-28|1324.57
#2007-11-29|1321.80
#2007-11-30|1335.98
#2007-12-03|1334.16
#2007-12-04|1323.51
#2007-12-05|1346.70
#2007-12-06|1370.14
#2007-12-07|1367.51
#2007-12-10|1378.26
#2007-12-11|1339.25
#2007-12-12|1334.53
#2007-12-13|1327.00
#2007-12-14|1308.91
#2007-12-17|1294.91
#2007-12-18|1301.24
#2007-12-19|1301.45
#2007-12-20|1296.60
#2007-12-21|1318.48
#2007-12-24|1343.47
#2007-12-25| .
#2007-12-26|1339.36
#2007-12-27|1319.85
#2007-12-28|1327.14
#2007-12-31|1330.16
#2008-01-01| .
#2008-01-02|1300.40
#2008-01-03|1300.69
#2008-01-04|1278.65
#2008-01-07|1283.18
#2008-01-08|1262.13
#2008-01-09|1268.92
#2008-01-10|1290.18
#2008-01-11|1277.14
#2008-01-14|1281.64
#2008-01-15|1258.95
#2008-01-16|1257.88
#2008-01-17|1223.32
#2008-01-18|1196.21
#2008-01-21| .
#2008-01-22|1202.21
#2008-01-23|1234.46
#2008-01-24|1238.73
#2008-01-25|1218.72
#2008-01-28|1245.92
#2008-01-29|1265.19
#2008-01-30|1242.59
#2008-01-31|1253.21
#2008-02-01|1270.50
#2008-02-04|1261.29
#2008-02-05|1226.24
#2008-02-06|1219.41
#2008-02-07|1219.54
#2008-02-08|1212.23
#2008-02-11|1173.26
#2008-02-12|1193.63
#2008-02-13|1203.67
#2008-02-14|1195.52
#2008-02-15|1204.36
#2008-02-18| .
#2008-02-19|1205.21
#2008-02-20|1213.12
#2008-02-21|1204.93
#2008-02-22|1214.65
#2008-02-25|1229.60
#2008-02-26|1243.27
#2008-02-27|1253.30
#2008-02-28|1231.16
#2008-02-29|1197.89
#2008-03-03|1178.86
#2008-03-04|1176.53
#2008-03-05|1175.19
#2008-03-06|1148.46
#2008-03-07|1146.95
#2008-03-10|1127.50
#2008-03-11|1160.49
#2008-03-12|1145.85
#2008-03-13|1143.76
#2008-03-14|1117.77
#2008-03-17|1101.92
#2008-03-18|1148.85
#2008-03-19|1132.61
#2008-03-20|1162.74
#2008-03-21| .
#2008-03-24|1174.71
#2008-03-25|1176.24
#2008-03-26|1159.20
#2008-03-27|1160.58
#2008-03-28|1157.52
#2008-03-31|1170.90
#2008-04-01|1212.14
#2008-04-02|1209.45
#2008-04-03|1209.05
#2008-04-04|1205.67
#2008-04-07|1213.30
#2008-04-08|1199.78
#2008-04-09|1187.36
#2008-04-10|1191.64
#2008-04-11|1174.49
#2008-04-14|1162.51
#2008-04-15|1170.50
#2008-04-16|1192.77
#2008-04-17|1196.37
#2008-04-18|1211.37
#2008-04-21|1197.14
#2008-04-22|1183.43
#2008-04-23|1170.77
#2008-04-24|1199.92
#2008-04-25|1202.34
#2008-04-28|1205.69
#2008-04-29|1209.33
#2008-04-30|1208.99
#2008-05-01|1233.78
#2008-05-02|1238.73
#2008-05-05|1217.87
#2008-05-06|1223.21
#2008-05-07|1193.68
#2008-05-08|1179.88
#2008-05-09|1165.27
#2008-05-12|1169.56
#2008-05-13|1171.54
#2008-05-14|1179.54
#2008-05-15|1187.29
#2008-05-16|1182.37
#2008-05-19|1185.69
#2008-05-20|1172.84
#2008-05-21|1156.20
#2008-05-22|1170.28
#2008-05-23|1159.08
#2008-05-26| .
#2008-05-27|1167.26
#2008-05-28|1164.50
#2008-05-29|1183.63
#2008-05-30|1184.12
#2008-06-02|1172.60
#2008-06-03|1177.01
#2008-06-04|1170.90
#2008-06-05|1182.77
#2008-06-06|1147.81
#2008-06-09|1141.08
#2008-06-10|1147.84
#2008-06-11|1126.41
#2008-06-12|1137.02
#2008-06-13|1148.50
#2008-06-16|1148.85
#2008-06-17|1132.85
#2008-06-18|1121.51
#2008-06-19|1129.77
#2008-06-20|1106.45
#2008-06-23|1085.46
#2008-06-24|1083.84
#2008-06-25|1090.35
#2008-06-26|1062.68
#2008-06-27|1055.94
#2008-06-30|1039.16
#2008-07-01|1043.67
#2008-07-02|1039.50
#2008-07-03|1036.16
#2008-07-04| .
#2008-07-07|1023.99
#2008-07-08|1055.87
#2008-07-09|1032.01
#2008-07-10|1020.16
#2008-07-11|1000.76
#2008-07-14| 982.62
#2008-07-15| 959.00
#2008-07-16| 996.83
#2008-07-17|1018.29
#2008-07-18|1023.76
#2008-07-21|1021.57
#2008-07-22|1051.43
#2008-07-23|1073.84
#2008-07-24|1030.67
#2008-07-25|1023.28
#2008-07-28| 995.45
#2008-07-29|1027.12
#2008-07-30|1041.64
#2008-07-31|1037.60
#2008-08-01|1039.63
#2008-08-04|1035.41
#2008-08-05|1068.39
#2008-08-06|1061.75
#2008-08-07|1023.21
#2008-08-08|1046.52
#2008-08-11|1052.25
#2008-08-12|1033.64
#2008-08-13|1018.19
#2008-08-14|1036.52
#2008-08-15|1049.60
#2008-08-18|1027.20
#2008-08-19|1008.97
#2008-08-20|1013.91
#2008-08-21|1008.42
#2008-08-22|1026.17
#2008-08-25|1007.27
#2008-08-26|1010.41
#2008-08-27|1024.16
#2008-08-28|1052.06
#2008-08-29|1046.51
#2008-09-01| .
#2008-09-02|1054.98
#2008-09-03|1066.81
#2008-09-04|1040.25
#2008-09-05|1048.69
#2008-09-08|1077.41
#2008-09-09|1034.34
#2008-09-10|1039.52
#2008-09-11|1042.61
#2008-09-12|1023.26
#2008-09-15| 971.51
#2008-09-16|1001.37
#2008-09-17| 944.88
#2008-09-18|1016.22
#2008-09-19|1087.92
#2008-09-22|1019.03
#2008-09-23|1011.72
#2008-09-24|1001.26
#2008-09-25|1016.26
#2008-09-26|1011.93
#2008-09-29| 934.60
#2008-09-30| 985.23
#2008-10-01| 976.14
#2008-10-02| 931.71
#2008-10-03| 922.79
#2008-10-06| 883.15
#2008-10-07| 825.52
#2008-10-08| 779.73
#2008-10-09| 701.30
#2008-10-10| 696.33
#2008-10-13| 774.72
#2008-10-14| 807.48
#2008-10-15| 747.34
#2008-10-16| 739.97
#2008-10-17| 750.30
#2008-10-20| 782.96
#2008-10-21| 762.02
#2008-10-22| 718.11
#2008-10-23| 716.03
#2008-10-24| 711.03
#2008-10-27| 655.33
#2008-10-28| 702.68
#2008-10-29| 720.40
#2008-10-30| 717.51
#2008-10-31| 741.72
#2008-11-03| 760.80
#2008-11-04| 788.65
#2008-11-05| 757.35
#2008-11-06| 719.71
#2008-11-07| 738.00
#2008-11-10| 718.37
#2008-11-11| 698.64
#2008-11-12| 664.83
#2008-11-13| 701.50
#2008-11-14| 682.92
#2008-11-17| 643.71
#2008-11-18| 646.74
#2008-11-19| 582.35
#2008-11-20| 527.50
#2008-11-21| 577.62
#2008-11-24| 614.81
#2008-11-25| 640.52
#2008-11-26| 667.80
#2008-11-27| .
#2008-11-28| 698.20
#2008-12-01| 623.78
#2008-12-02| 646.19
#2008-12-03| 660.50
#2008-12-04| 642.70
#2008-12-05| 692.00
#2008-12-08| 707.12
#2008-12-09| 694.16
#2008-12-10| 687.19
#2008-12-11| 665.47
#2008-12-12| 675.96
#2008-12-15| 659.65
#2008-12-16| 713.17
#2008-12-17| 702.48
#2008-12-18| 701.70
#2008-12-19| 704.60
#2008-12-22| 684.19
#2008-12-23| 682.73
#2008-12-24| 681.01
#2008-12-25| .
#2008-12-26| 685.51
#2008-12-29| 684.75
#2008-12-30| 705.60
#2008-12-31| 721.47
#2009-01-01| .
#2009-01-02| 733.26
#2009-01-05| 739.52
#2009-01-06| 748.98
#2009-01-07| 714.22
#2009-01-08| 725.87
#2009-01-09| 706.09
#2009-01-12| 683.77
#2009-01-13| 691.26
#2009-01-14| 660.27
#2009-01-15| 663.27
#2009-01-16| 667.20
#2009-01-19| .
#2009-01-20| 615.78
#2009-01-21| 650.11
#2009-01-22| 610.97
#2009-01-23| 612.63
#2009-01-26| 606.74
#2009-01-27| 624.68
#2009-01-28| 666.01
#2009-01-29| 622.87
#2009-01-30| 611.47
#2009-02-02| 613.83
#2009-02-03| 615.97
#2009-02-04| 609.29
#2009-02-05| 611.76
#2009-02-06| 625.32
#2009-02-09| 633.09
#2009-02-10| 595.75
#2009-02-11| 609.76
#2009-02-12| 610.97
#2009-02-13| 596.48
#2009-02-16| .
#2009-02-17| 559.92
#2009-02-18| 552.15
#2009-02-19| 532.30
#2009-02-20| 518.87
#2009-02-23| 499.22
#2009-02-24| 533.63
#2009-02-25| 522.84
#2009-02-26| 526.16
#2009-02-27| 504.72
#2009-03-02| 483.37
#2009-03-03| 462.31
#2009-03-04| 474.52
#2009-03-05| 442.24
#2009-03-06| 445.80
#2009-03-09| 436.09
#2009-03-10| 484.16
#2009-03-11| 482.26
#2009-03-12| 509.55
#2009-03-13| 517.21
#2009-03-16| 514.03
#2009-03-17| 537.36
#2009-03-18| 568.21
#2009-03-19| 553.15
#2009-03-20| 541.19
#2009-03-23| 589.68
#2009-03-24| 571.17
#2009-03-25| 573.70
#2009-03-26| 586.81
#2009-03-27| 576.69
#2009-03-30| 543.88
#2009-03-31| 561.89
#2009-04-01| 572.04
#2009-04-02| 590.54
#2009-04-03| 602.23
#2009-04-06| 596.19
#2009-04-07| 581.23
#2009-04-08| 593.58
#2009-04-09| 629.38
#2009-04-10| .
#2009-04-13| 642.01
#2009-04-14| 617.15
#2009-04-15| 637.35
#2009-04-16| 641.69
#2009-04-17| 642.02
#2009-04-20| 603.65
#2009-04-21| 631.24
#2009-04-22| 607.43
#2009-04-23| 615.65
#2009-04-24| 625.60
#2009-04-27| 621.34
#2009-04-28| 618.73
#2009-04-29| 645.11
#2009-04-30| 645.27
#2009-05-01| 635.48
#2009-05-04| 658.59
#2009-05-05| 656.03
#2009-05-06| 681.23
#2009-05-07| 673.79
#2009-05-08| 708.25
#2009-05-11| 671.15
#2009-05-12| 667.66
#2009-05-13| 642.84
#2009-05-14| 661.36
#2009-05-15| 650.77
#2009-05-18| 676.72
#2009-05-19| 674.62
#2009-05-20| 669.46
#2009-05-21| 662.82
#2009-05-22| 663.15
#2009-05-25| .
#2009-05-26| 684.33
#2009-05-27| 662.66
#2009-05-28| 674.36
#2009-05-29| 685.00
#2009-06-01| 698.51
#2009-06-02| 707.16
#2009-06-03| 688.11
#2009-06-04| 699.12
#2009-06-05| 697.39
#2009-06-08| 697.07
#2009-06-09| 700.14
#2009-06-10| 694.18
#2009-06-11| 701.33
#2009-06-12| 690.02
#2009-06-15| 674.04
#2009-06-16| 667.24
#2009-06-17| 657.02
#2009-06-18| 665.03
#2009-06-19| 671.73
#2009-06-22| 643.91
#2009-06-23| 644.54
#2009-06-24| 655.15
#2009-06-25| 661.17
#2009-06-26| 659.62
#2009-06-29| 667.61
#2009-06-30| 664.36
#2009-07-01| 669.65
#2009-07-02| 645.45
#2009-07-03| .
#2009-07-06| 648.89
#2009-07-07| 634.04
#2009-07-08| 628.69
#2009-07-09| 630.36
#2009-07-10| 625.31
#2009-07-13| 654.24
#2009-07-14| 656.90
#2009-07-15| 678.49
#2009-07-16| 679.83
#2009-07-17| 677.49
#2009-07-20| 685.98
#2009-07-21| 690.18
#2009-07-22| 695.52
#2009-07-23| 719.98
#2009-07-24| 731.97
#2009-07-27| 743.28
#2009-07-28| 737.86
#2009-07-29| 731.61
#2009-07-30| 745.47
#2009-07-31| 751.46
#2009-08-03| 772.06
#2009-08-04| 781.63
#2009-08-05| 792.58
#2009-08-06| 775.35
#2009-08-07| 789.37
#2009-08-10| 779.56
#2009-08-11| 758.80
#2009-08-12| 777.80
#2009-08-13| 787.23
#2009-08-14| 779.25
#2009-08-17| 755.05
#2009-08-18| 765.60
#2009-08-19| 768.08
#2009-08-20| 775.75
#2009-08-21| 794.54
#2009-08-24| 794.06
#2009-08-25| 805.46
#2009-08-26| 799.62
#2009-08-27| 802.68
#2009-08-28| 808.74
#2009-08-31| 806.11
#2009-09-01| 776.16
#2009-09-02| 770.44
#2009-09-03| 780.39
#2009-09-04| 785.04
#2009-09-07| .
#2009-09-08| 789.27
#2009-09-09| 792.28
#2009-09-10| 797.08
#2009-09-11| 798.11
#2009-09-14| 807.04
#2009-09-15| 808.31
#2009-09-16| 830.11
#2009-09-17| 825.72
#2009-09-18| 821.88
#2009-09-21| 816.15
#2009-09-22| 823.50
#2009-09-23| 813.86
#2009-09-24| 802.08
#2009-09-25| 797.45
#2009-09-28| 824.55
#2009-09-29| 825.24
#2009-09-30| 821.48
#2009-10-01| 801.39
#2009-10-02| 798.80
#2009-10-05| 810.97
#2009-10-06| 824.45
#2009-10-07| 827.27
#2009-10-08| 830.44
#2009-10-09| 833.32
#2009-10-12| 834.94
#2009-10-13| 825.33
#2009-10-14| 844.48
#2009-10-15| 843.69
#2009-10-16| 830.72
#2009-10-19| 838.05
#2009-10-20| 825.41
#2009-10-21| 814.97
#2009-10-22| 835.28
#2009-10-23| 818.75
#2009-10-26| 803.14
#2009-10-27| 795.07
#2009-10-28| 778.61
#2009-10-29| 804.61
#2009-10-30| 779.58
#2009-11-02| 780.20
#2009-11-03| 788.73
#2009-11-04| 787.56
#2009-11-05| 789.25
#2009-11-06| 793.46
#2009-11-09| 812.42
#2009-11-10| 808.14
#2009-11-11| 815.49
#2009-11-12| 804.15
#2009-11-13| 804.89
#2009-11-16| 813.26
#2009-11-17| 813.87
#2009-11-18| 816.02
#2009-11-19| 802.36
#2009-11-20| 799.68
#2009-11-23| 807.61
#2009-11-24| 805.29
#2009-11-25| 805.99
#2009-11-26| .
#2009-11-27| 787.48
#2009-11-30| 795.04
#2009-12-01| 799.23
#2009-12-02| 799.92
#2009-12-03| 783.17
#2009-12-04| 792.23
#2009-12-07| 788.92
#2009-12-08| 783.43
#2009-12-09| 782.98
#2009-12-10| 787.51
#2009-12-11| 792.59
#2009-12-14| 800.37
#2009-12-15| 795.43
#2009-12-16| 799.60
#2009-12-17| 788.96
#2009-12-18| 794.20
#2009-12-21| 797.93
#2009-12-22| 804.41
#2009-12-23| 807.21
#2009-12-24| 811.76
#2009-12-25| .
#2009-12-28| 811.68
#2009-12-29| 811.89
#2009-12-30| 810.16
#2009-12-31| 807.03
#2010-01-01| .
#2010-01-04| 818.90
#2010-01-05| 822.84
#2010-01-06| 824.55
#2010-01-07| 828.49
#2010-01-08| 827.18
#2010-01-11| 829.21
#2010-01-12| 824.79
#2010-01-13| 830.02
#2010-01-14| 833.37
#2010-01-15| 822.18
#2010-01-18| .
#2010-01-19| 835.02
#2010-01-20| 834.18
#2010-01-21| 831.32
#2010-01-22| 811.12
#2010-01-25| 813.09
#2010-01-26| 807.89
#2010-01-27| 823.62
#2010-01-28| 823.18
#2010-01-29| 827.00
#2010-02-01| 829.57
#2010-02-02| 838.62
#2010-02-03| 829.72
#2010-02-04| 806.95
#2010-02-05| 810.96
#2010-02-08| 802.95
#2010-02-09| 811.82
#2010-02-10| 815.69
#2010-02-11| 823.62
#2010-02-12| 824.89
#2010-02-15| .
#2010-02-16| 836.42
#2010-02-17| 841.61
#2010-02-18| 849.49
#2010-02-19| 856.10
#2010-02-22| 860.79
#2010-02-23| 850.36
#2010-02-24| 859.50
#2010-02-25| 857.17
#2010-02-26| 858.37
#2010-03-01| 870.01
#2010-03-02| 870.96
#2010-03-03| 877.49
#2010-03-04| 884.13
#2010-03-05| 893.57
#2010-03-08| 895.35
#2010-03-09| 894.95
#2010-03-10| 898.73
#2010-03-11| 902.09
#2010-03-12| 901.36
#2010-03-15| 901.76
#2010-03-16| 908.97
#2010-03-17| 915.93
#2010-03-18| 914.65
#2010-03-19| 908.96
#2010-03-22| 908.99
#2010-03-23| 913.36
#2010-03-24| 911.49
#2010-03-25| 913.95
#2010-03-26| 915.65
#2010-03-29| 921.81
#2010-03-30| 918.51
#2010-03-31| 921.24
#2010-04-01| 928.50
#2010-04-02| .
#2010-04-05| 933.26
#2010-04-06| 932.88
#2010-04-07| 927.75
#2010-04-08| 926.59
#2010-04-09| 930.06
#2010-04-12| 929.29
#2010-04-13| 928.86
#2010-04-14| 943.02
#2010-04-15| 937.55
#2010-04-16| 920.24
#2010-04-19| 927.82
#2010-04-20| 939.19
#2010-04-21| 933.54
#2010-04-22| 934.50
#2010-04-23| 941.05
#2010-04-26| 936.87
#2010-04-27| 904.27
#2010-04-28| 905.27
#2010-04-29| 920.13
#2010-04-30| 904.66
#2010-05-03| 912.36
#2010-05-04| 887.84
#2010-05-05| 884.37
#2010-05-06| 864.76
#2010-05-07| 850.04
#2010-05-10| 894.89
#2010-05-11| 891.59
#2010-05-12| 904.78
#2010-05-13| 893.89
#2010-05-14| 874.56
#2010-05-17| 876.13
#2010-05-18| 864.62
#2010-05-19| 861.08
#2010-05-20| 820.53
#2010-05-21| 832.09
#2010-05-24| 817.49
#2010-05-25| 815.33
#2010-05-26| 815.40
#2010-05-27| 854.33
#2010-05-28| 839.23
#2010-05-31| .
#2010-06-01| 827.23
#2010-06-02| 849.48
#2010-06-03| 850.57
#2010-06-04| 816.47
#2010-06-07| 807.61
#2010-06-08| 823.10
#2010-06-09| 817.38
#2010-06-10| 842.90
#2010-06-11| 846.42
#2010-06-14| 849.60
#2010-06-15| 870.71
#2010-06-16| 869.33
#2010-06-17| 874.13
#2010-06-18| 878.88
#2010-06-21| 876.88
#2010-06-22| 869.93
#2010-06-23| 861.25
#2010-06-24| 852.32
#2010-06-25| 870.47
#2010-06-28| 866.43
#2010-06-29| 838.63
#2010-06-30| 832.98
#2010-07-01| 827.18
#2010-07-02| 820.60
#2010-07-05| .
#2010-07-06| 825.37
#2010-07-07| 848.51
#2010-07-08| 855.04
#2010-07-09| 866.36
#2010-07-12| 859.74
#2010-07-13| 872.50
#2010-07-14| 865.09
#2010-07-15| 863.04
#2010-07-16| 835.48
#2010-07-19| 835.11
#2010-07-20| 844.80
#2010-07-21| 831.81
#2010-07-22| 854.72
#2010-07-23| 860.77
#2010-07-26| 866.75
#2010-07-27| 868.29
#2010-07-28| 858.85
#2010-07-29| 866.41
#2010-07-30| 867.35
#2010-08-02| 881.86
#2010-08-03| 872.39
#2010-08-04| 878.56
#2010-08-05| 873.90
#2010-08-06| 869.69
#2010-08-09| 878.23
#2010-08-10| 868.41
#2010-08-11| 840.94
#2010-08-12| 834.76
#2010-08-13| 833.64
#2010-08-16| 831.29
#2010-08-17| 841.00
#2010-08-18| 845.49
#2010-08-19| 828.72
#2010-08-20| 827.04
#2010-08-23| 823.47
#2010-08-24| 810.98
#2010-08-25| 814.69
#2010-08-26| 810.79
#2010-08-27| 834.19
#2010-08-30| 821.54
#2010-08-31| 827.55
#2010-09-01| 854.88
#2010-09-02| 858.41
#2010-09-03| 874.41
#2010-09-06| .
#2010-09-07| 858.69
#2010-09-08| 865.59
#2010-09-09| 873.47
#2010-09-10| 875.79
#2010-09-13| 887.75
#2010-09-14| 885.74
#2010-09-15| 888.96
#2010-09-16| 887.90
#2010-09-17| 885.05
#2010-09-20| 898.74
#2010-09-21| 895.11
#2010-09-22| 881.75
#2010-09-23| 867.27
#2010-09-24| 890.35
#2010-09-27| 884.39
#2010-09-28| 890.26
#2010-09-29| 885.71
#2010-09-30| 886.78
#2010-10-01| 884.95
#2010-10-04| 880.20
#2010-10-05| 896.88
#2010-10-06| 895.85
#2010-10-07| 892.10
#2010-10-08| 894.84
#2010-10-11| 894.08
#2010-10-12| 898.60
#2010-10-13| 905.87
#2010-10-14| 905.15
#2010-10-15| 901.38
#2010-10-18| 910.35
#2010-10-19| 896.58
#2010-10-20| 907.58
#2010-10-21| 909.43
#2010-10-22| 909.09
#2010-10-25| 911.32
#2010-10-26| 910.31
#2010-10-27| 903.03
#2010-10-28| 898.40
#2010-10-29| 895.47
#2010-11-01| 896.98
#2010-11-02| 902.56
#2010-11-03| 909.49
#2010-11-04| 934.56
#2010-11-05| 939.01
#2010-11-08| 930.65
#2010-11-09| 918.43
#2010-11-10| 925.76
#2010-11-11| 916.88
#2010-11-12| 906.16
#2010-11-15| 909.53
#2010-11-16| 895.69
#2010-11-17| 896.39
#2010-11-18| 909.73
#2010-11-19| 907.58
#2010-11-22| 900.90
#2010-11-23| 886.53
#2010-11-24| 900.47
#2010-11-25| .
#2010-11-26| 891.12
#2010-11-29| 890.82
#2010-11-30| 886.70
#2010-12-01| 903.64
#2010-12-02| 918.25
#2010-12-03| 917.62
#2010-12-06| 916.94
#2010-12-07| 917.33
#2010-12-08| 927.66
#2010-12-09| 933.43
#2010-12-10| 940.50
#2010-12-13| 941.76
#2010-12-14| 940.61
#2010-12-15| 935.93
#2010-12-16| 940.80
#2010-12-17| 939.98
#2010-12-20| 940.56
#2010-12-21| 950.06
#2010-12-22| 954.44
#2010-12-23| 949.97
#2010-12-24| .
#2010-12-27| 954.15
#2010-12-28| 953.53
#2010-12-29| 951.96
#2010-12-30| 948.91
#2010-12-31| 952.08
#2011-01-03| 963.68
#2011-01-04| 959.02
#2011-01-05| 967.60
#2011-01-06| 962.91
#2011-01-07| 958.76
#2011-01-10| 950.77
#2011-01-11| 955.08
#2011-01-12| 963.80
#2011-01-13| 958.68
#2011-01-14| 963.71
#2011-01-17| .
#2011-01-18| 964.03
#2011-01-19| 950.53
#2011-01-20| 948.55
#2011-01-21| 949.65
#2011-01-24| 959.63
#2011-01-25| 963.55
#2011-01-26| 966.52
#2011-01-27| 972.08
#2011-01-28| 951.12
#2011-01-31| 952.92
#2011-02-01| 972.92
#2011-02-02| 964.81
#2011-02-03| 970.11
#2011-02-04| 976.61
#2011-02-07| 989.74
#2011-02-08| 992.26
#2011-02-09| 986.29
#2011-02-10| 983.66
#2011-02-11| 991.22
#2011-02-14| 988.68
#2011-02-15| 991.82
#2011-02-16| 999.99
#2011-02-17|1005.94
#2011-02-18|1010.44
#2011-02-21| .
#2011-02-22| 987.48
#2011-02-23| 978.21
#2011-02-24| 980.06
#2011-02-25| 991.87
#2011-02-28|1003.02
#2011-03-01| 986.61
#2011-03-02| 975.37
#2011-03-03| 993.32
#2011-03-04| 986.29
#2011-03-07| 978.14
#2011-03-08| 989.41
#2011-03-09| 986.73
#2011-03-10| 970.18
#2011-03-11| 973.38
#2011-03-14| 962.51
#2011-03-15| 944.96
#2011-03-16| 932.31
#2011-03-17| 943.48
#2011-03-18| 950.46
#2011-03-21| 970.40
#2011-03-22| 967.00
#2011-03-23| 964.42
#2011-03-24| 969.03
#2011-03-25| 971.28
#2011-03-28| 967.14
#2011-03-29| 969.71
#2011-03-30| 978.55
#2011-03-31| 975.64
#2011-04-01| 983.42
#2011-04-04| 985.99
#2011-04-05| 978.65
#2011-04-06| 985.53
#2011-04-07| 981.56
#2011-04-08| 976.00
#2011-04-11| 978.28
#2011-04-12| 968.28
#2011-04-13| 963.92
#2011-04-14| 960.89
#2011-04-15| 963.19
#2011-04-18| 951.14
#2011-04-19| 951.94
#2011-04-20| 963.80
#2011-04-21| 973.24
#2011-04-22| .
#2011-04-25| 972.27
#2011-04-26| 978.56
#2011-04-27| 982.53
#2011-04-28| 996.36
#2011-04-29| 996.32
#2011-05-02| 992.81
#2011-05-03| 989.71
#2011-05-04| 981.65
#2011-05-05| 966.38
#2011-05-06| 974.78
#2011-05-09| 975.54
#2011-05-10| 983.84
#2011-05-11| 975.17
#2011-05-12| 979.69
#2011-05-13| 967.96
#2011-05-16| 966.53
#2011-05-17| 963.60
#2011-05-18| 969.90
#2011-05-19| 972.72
#2011-05-20| 964.28
#2011-05-23| 952.94
#2011-05-24| 947.00
#2011-05-25| 950.54
#2011-05-26| 954.19
#2011-05-27| 955.07
#2011-05-30| .
#2011-05-31| 963.63
#2011-06-01| 940.47
#2011-06-02| 942.61
#2011-06-03| 935.09
#2011-06-06| 924.47
#2011-06-07| 922.82
#2011-06-08| 915.90
#2011-06-09| 921.00
#2011-06-10| 907.40
#2011-06-13| 910.99
#2011-06-14| 922.34
#2011-06-15| 900.80
#2011-06-16| 905.33
#2011-06-17| 908.22
#2011-06-20| 913.67
#2011-06-21| 925.63
#2011-06-22| 919.27
#2011-06-23| 912.53
#2011-06-24| 907.86
#2011-06-27| 914.40
#2011-06-28| 922.60
#2011-06-29| 936.84
#2011-06-30| 943.88
#2011-07-01| 953.13
#2011-07-04| .
#2011-07-05| 944.89
#2011-07-06| 942.55
#2011-07-07| 955.21
#2011-07-08| 944.77
#2011-07-11| 922.63
#2011-07-12| 924.12
#2011-07-13| 929.34
#2011-07-14| 921.41
#2011-07-15| 916.82
#2011-07-18| 901.88
#2011-07-19| 912.49
#2011-07-20| 913.95
#2011-07-21| 928.20
#2011-07-22| 925.02
#2011-07-25| 915.93
#2011-07-26| 914.11
#2011-07-27| 899.45
#2011-07-28| 900.60
#2011-07-29| 898.13
#2011-08-01| 894.29
#2011-08-02| 876.78
#2011-08-03| 881.44
#2011-08-04| 846.75
#2011-08-05| 838.06
#2011-08-08| 774.73
#2011-08-09| 828.94
#2011-08-10| 780.85
#2011-08-11| 824.59
#2011-08-12| 819.08
#2011-08-15| 839.20
#2011-08-16| 829.91
#2011-08-17| 834.53
#2011-08-18| 797.18
#2011-08-19| 785.61
#2011-08-22| 782.30
#2011-08-23| 800.85
#2011-08-24| 813.60
#2011-08-25| 795.72
#2011-08-26| 801.71
#2011-08-29| 838.61
#2011-08-30| 833.69
#2011-08-31| 841.43
#2011-09-01| 826.34
#2011-09-02| 800.80
#2011-09-05| .
#2011-09-06| 787.22
#2011-09-07| 818.48
#2011-09-08| 804.95
#2011-09-09| 783.84
#2011-09-12| 789.74
#2011-09-13| 791.95
#2011-09-14| 798.23
#2011-09-15| 815.95
#2011-09-16| 818.23
#2011-09-19| 800.34
#2011-09-20| 799.92
#2011-09-21| 766.55
#2011-09-22| 747.20
#2011-09-23| 748.19
#2011-09-26| 779.82
#2011-09-27| 789.74
#2011-09-28| 771.72
#2011-09-29| 796.18
#2011-09-30| 779.39
#2011-10-03| 753.37
#2011-10-04| 777.15
#2011-10-05| 793.59
#2011-10-06| 807.58
#2011-10-07| 785.41
#2011-10-10| 812.46
#2011-10-11| 811.24
#2011-10-12| 829.30
#2011-10-13| 818.51
#2011-10-14| 832.15
#2011-10-17| 806.95
#2011-10-18| 834.23
#2011-10-19| 829.22
#2011-10-20| 842.39
#2011-10-21| 867.81
#2011-10-24| 878.54
#2011-10-25| 855.40
#2011-10-26| 874.24
#2011-10-27| 912.78
#2011-10-28| 905.03
#2011-10-31| 879.86
#2011-11-01| 846.69
#2011-11-02| 867.77
#2011-11-03| 877.71
#2011-11-04| 867.52
#2011-11-07| 869.13
#2011-11-08| 880.55
#2011-11-09| 847.96
#2011-11-10| 853.64
#2011-11-11| 868.08
#2011-11-14| 856.75
#2011-11-15| 856.58
#2011-11-16| 842.74
#2011-11-17| 830.33
#2011-11-18| 834.06
#2011-11-21| 818.94
#2011-11-22| 814.38
#2011-11-23| 793.24
#2011-11-24| .
#2011-11-25| 795.73
#2011-11-28| 818.07
#2011-11-29| 815.15
#2011-11-30| 856.55
#2011-12-01| 848.42
#2011-12-02| 850.14
#2011-12-05| 862.93
#2011-12-06| 864.63
#2011-12-07| 870.70
#2011-12-08| 846.11
#2011-12-09| 857.18
#2011-12-12| 843.75
#2011-12-13| 834.02
#2011-12-14| 831.36
#2011-12-15| 831.15
#2011-12-16| 833.08
#2011-12-19| 818.70
#2011-12-20| 841.26
#2011-12-21| 848.46
#2011-12-22| 858.28
#2011-12-23| 865.13
#2011-12-26| .
#2011-12-27| 863.59
#2011-12-28| 853.03
#2011-12-29| 861.26
#2011-12-30| 859.24
#2012-01-02| .
#2012-01-03| 873.36
#2012-01-04| 866.47
#2012-01-05| 870.73
#2012-01-06| 865.03
#2012-01-09| 865.24
#2012-01-10| 879.28
#2012-01-11| 885.64
#2012-01-12| 889.84
#2012-01-13| 882.09
#2012-01-16| .
#2012-01-17| 884.40
#2012-01-18| 895.44
#2012-01-19| 905.10
#2012-01-20| 912.27
#2012-01-23| 912.09
#2012-01-24| 906.14
#2012-01-25| 910.10
#2012-01-26| 901.57
#2012-01-27| 901.06
#2012-01-30| 895.90
#2012-01-31| 896.44
#2012-02-01| 909.73
#2012-02-02| 911.83
#2012-02-03| 928.14
#2012-02-06| 924.42
#2012-02-07| 926.49
#2012-02-08| 927.80
#2012-02-09| 924.87
#2012-02-10| 917.37
#2012-02-13| 926.09
#2012-02-14| 919.94
#2012-02-15| 917.20
#2012-02-16| 928.05
#2012-02-17| 932.48
#2012-02-20| .
#2012-02-21| 935.29
#2012-02-22| 924.06
#2012-02-23| 930.88
#2012-02-24| 930.30
#2012-02-27| 930.23
#2012-02-28| 928.33
#2012-02-29| 925.73
#2012-03-01| 932.12
#2012-03-02| 925.46
#2012-03-05| 930.72
#2012-03-06| 911.78
#2012-03-07| 915.74
#2012-03-08| 920.54
#2012-03-09| 928.15
#2012-03-12| 926.59
#2012-03-13| 947.27
#2012-03-14| 947.77
#2012-03-15| 958.48
#2012-03-16| 955.75
#2012-03-19| 957.87
#2012-03-20| 957.24
#2012-03-21| 952.31
#2012-03-22| 943.37
#2012-03-23| 949.73
#2012-03-26| 964.69
#2012-03-27| 959.29
#2012-03-28| 960.28
#2012-03-29| 953.03
#2012-03-30| 954.39
#2012-04-02| 964.14
#2012-04-03| 958.02
#2012-04-04| 950.84
#2012-04-05| 949.74
#2012-04-06| .
#2012-04-09| 932.91
#2012-04-10| 917.62
#2012-04-11| 927.17
#2012-04-12| 945.69
#2012-04-13| 928.92
#2012-04-16| 935.33
#2012-04-17| 949.59
#2012-04-18| 939.57
#2012-04-19| 939.46
#2012-04-20| 935.92
#2012-04-23| 931.32
#2012-04-24| 940.35
#2012-04-25| 950.18
#2012-04-26| 958.04
#2012-04-27| 959.70
#2012-04-30| 956.11
#2012-05-01| 962.73
#2012-05-02| 958.42
#2012-05-03| 948.89
#2012-05-04| 936.19
#2012-05-07| 940.35
#2012-05-08| 938.18
#2012-05-09| 929.30
#2012-05-10| 935.79
#2012-05-11| 936.57
#2012-05-14| 924.06
#2012-05-15| 917.75
#2012-05-16| 907.42
#2012-05-17| 891.83
#2012-05-18| 882.15
#2012-05-21| 890.06
#2012-05-22| 893.35
#2012-05-23| 892.90
#2012-05-24| 896.08
#2012-05-25| 890.68
#2012-05-28| .
#2012-05-29| 899.14
#2012-05-30| 883.13
#2012-05-31| 886.45
#2012-06-01| 867.55
#2012-06-04| 865.99
#2012-06-05| 873.06
#2012-06-06| 896.15
#2012-06-07| 897.93
#2012-06-08| 899.47
#2012-06-11| 887.84
#2012-06-12| 897.10
#2012-06-13| 890.93
#2012-06-14| 899.51
#2012-06-15| 905.95
#2012-06-18| 902.56
#2012-06-19| 916.08
#2012-06-20| 915.58
#2012-06-21| 896.02
#2012-06-22| 901.01
#2012-06-25| 883.43
#2012-06-26| 891.34
#2012-06-27| 900.40
#2012-06-28| 903.22
#2012-06-29| 923.33
#2012-07-02| 925.88
#2012-07-03| 933.98
#2012-07-04| .
#2012-07-05| 926.55
#2012-07-06| 918.06
#2012-07-09| 917.61
#2012-07-10| 913.85
#2012-07-11| 918.93
#2012-07-12| 909.40
#2012-07-13| 924.90
#2012-07-16| 918.15
#2012-07-17| 926.36
#2012-07-18| 927.83
#2012-07-19| 926.51
#2012-07-20| 912.17
#2012-07-23| 902.30
#2012-07-24| 894.91
#2012-07-25| 896.19
#2012-07-26| 906.76
#2012-07-27| 921.93
#2012-07-30| 923.35
#2012-07-31| 919.03
#2012-08-01| 914.68
#2012-08-02| 913.61
#2012-08-03| 931.90
#2012-08-06| 931.70
#2012-08-07| 937.97
#2012-08-08| 938.10
#2012-08-09| 939.51
#2012-08-10| 942.32
#2012-08-13| 942.97
#2012-08-14| 943.90
#2012-08-15| 946.01
#2012-08-16| 951.47
#2012-08-17| 956.56
#2012-08-20| 956.71
#2012-08-21| 955.90
#2012-08-22| 953.68
#2012-08-23| 946.47
#2012-08-24| 951.73
#2012-08-27| 950.88
#2012-08-28| 948.95
#2012-08-29| 948.88
#2012-08-30| 943.88
#2012-08-31| 948.02
#2012-09-03| .
#2012-09-04| 950.64
#2012-09-05| 953.29
#2012-09-06| 968.74
#2012-09-07| 973.42
#2012-09-10| 969.42
#2012-09-11| 975.51
#2012-09-12| 976.70
#2012-09-13| 994.07
#2012-09-14|1004.39
#2012-09-17| 997.51
#2012-09-18| 992.91
#2012-09-19| 992.71
#2012-09-20| 990.78
#2012-09-21| 990.44
#2012-09-24| 988.37
#2012-09-25| 978.43
#2012-09-26| 971.59
#2012-09-27| 978.28
#2012-09-28| 977.30
#2012-10-01| 981.85
#2012-10-02| 984.47
#2012-10-03| 986.54
#2012-10-04| 999.02
#2012-10-05|1004.57
#2012-10-08|1004.89
#2012-10-09| 995.41
#2012-10-10| 991.94
#2012-10-11| 996.25
#2012-10-12| 989.61
#2012-10-15| 998.45
#2012-10-16|1010.49
#2012-10-17|1020.32
#2012-10-18|1027.57
#2012-10-19|1011.27
#2012-10-22|1010.65
#2012-10-23| 997.35
#2012-10-24| 996.97
#2012-10-25|1000.93
#2012-10-26| 993.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 991.78
#2012-11-01| 998.62
#2012-11-02| 987.19
#2012-11-05| 987.52
#2012-11-06| 996.51
#2012-11-07| 972.73
#2012-11-08| 964.80
#2012-11-09| 970.26
#2012-11-12| 969.25
#2012-11-13| 965.34
#2012-11-14| 955.41
#2012-11-15| 957.64
#2012-11-16| 965.25
#2012-11-19| 976.94
#2012-11-20| 980.16
#2012-11-21| 987.08
#2012-11-22| .
#2012-11-23| 997.91
#2012-11-26| 995.32
#2012-11-27| 989.94
#2012-11-28| 994.71
#2012-11-29| 998.88
#2012-11-30|1000.00
#2012-12-03| 997.73
#2012-12-04| 996.52
#2012-12-05|1006.17
#2012-12-06|1004.63
#2012-12-07|1006.57
#2012-12-10|1005.78
#2012-12-11|1010.68
#2012-12-12|1017.56
#2012-12-13|1011.07
#2012-12-14|1004.18
#2012-12-17|1015.29
#2012-12-18|1024.09
#2012-12-19|1021.78
#2012-12-20|1028.74
#2012-12-21|1015.32
#2012-12-24|1015.89
#2012-12-25|1015.89
#2012-12-26|1012.90
#2012-12-27|1009.90
#2012-12-28|1002.68
#2012-12-31|1015.08
#2013-01-01|1015.08
#2013-01-02|1045.88
#2013-01-03|1049.70
#2013-01-04|1056.40
#2013-01-07|1050.42
#2013-01-08|1050.70
#2013-01-09|1052.28
#2013-01-10|1062.72
#2013-01-11|1061.12
#2013-01-14|1063.95
#2013-01-15|1064.66
#2013-01-16|1063.17
#2013-01-17|1067.82
#2013-01-18|1068.33
#2013-01-21|1069.64
#2013-01-22|1085.81
#2013-01-23|1087.45
#2013-01-24|1089.80
#2013-01-25|1093.69
#2013-01-28|1091.03
#2013-01-29|1095.53
#2013-01-30|1090.69
#2013-01-31|1093.73
#2013-02-01|1106.74
#2013-02-04|1093.44
#2013-02-05|1104.05
#2013-02-06|1105.51
#2013-02-07|1101.10
#2013-02-08|1105.25
#2013-02-11|1107.05
#2013-02-12|1110.45
#2013-02-13|1113.83
#2013-02-14|1115.80
#2013-02-15|1117.22
#2013-02-18|1116.71
#2013-02-19|1127.74
#2013-02-20|1112.89
#2013-02-21|1109.27
#2013-02-22|1121.20
#2013-02-25|1095.39
#2013-02-26|1098.92
#2013-02-27|1116.22
#2013-02-28|1119.17
#2013-03-01|1119.03
#2013-03-04|1122.01
#2013-03-05|1133.46
#2013-03-06|1136.63
#2013-03-07|1140.94
#2013-03-08|1149.16
#2013-03-11|1154.22
#2013-03-12|1149.62
#2013-03-13|1153.32
#2013-03-14|1160.38
#2013-03-15|1156.45
#2013-03-18|1148.48
#2013-03-19|1146.11
#2013-03-20|1152.02
#2013-03-21|1144.57
#2013-03-22|1150.41
#2013-03-25|1147.18
#2013-03-26|1158.20
#2013-03-27|1153.04
#2013-03-28|1161.90
#2013-03-29|1161.90
#2013-04-01|1154.54
#2013-04-02|1166.50
#2013-04-03|1151.97
#2013-04-04|1153.45
#2013-04-05|1145.54
#2013-04-08|1157.50
#2013-04-09|1159.27
#2013-04-10|1171.56
#2013-04-11|1177.20
#2013-04-12|1174.34
#2013-04-15|1142.83
#2013-04-16|1164.90
#2013-04-17|1146.16
#2013-04-18|1133.00
#2013-04-19|1148.61
#2013-04-22|1146.21
#2013-04-23|1170.43
#2013-04-24|1178.45
#2013-04-25|1185.39
#2013-04-26|1177.99
#2013-04-29|1183.10
#2013-04-30|1188.30
#2013-05-01|1179.74
#2013-05-02|1194.53
#2013-05-03|1212.46
#2013-05-06|1224.53
#2013-05-07|1227.60
#2013-05-08|1234.61
#2013-05-09|1226.83
#2013-05-10|1230.82
#2013-05-13|1233.63
#2013-05-14|1250.75
#2013-05-15|1252.09
#2013-05-16|1241.85
#2013-05-17|1249.58
#2013-05-20|1247.05
#2013-05-21|1242.37
#2013-05-22|1232.67
#2013-05-23|1228.86
#2013-05-24|1226.40
#2013-05-27|1226.16
#2013-05-28|1237.24
#2013-05-29|1242.93
#2013-05-30|1258.43
#2013-05-31|1243.17
#2013-06-03|1242.76
#2013-06-04|1234.15
#2013-06-05|1216.48
#2013-06-06|1232.49
#2013-06-07|1253.98
#2013-06-10|1257.86
#2013-06-11|1240.42
#2013-06-12|1232.72
#2013-06-13|1252.56
#2013-06-14|1240.60
#2013-06-17|1252.68
#2013-06-18|1260.24
#2013-06-19|1246.08
#2013-06-20|1226.81
#2013-06-21|1223.00
#2013-06-24|1202.49
#2013-06-25|1217.95
#2013-06-26|1231.46
#2013-06-27|1243.91
#2013-06-28|1241.33
#2013-07-01|1252.63
#2013-07-02|1247.74
#2013-07-03|1244.61
#2013-07-04|1245.47
#2013-07-05|1266.15
#2013-07-08|1275.81
#2013-07-09|1286.12
#2013-07-10|1283.28
#2013-07-11|1296.45
#2013-07-12|1303.84
#2013-07-15|1303.87
#2013-07-16|1299.27
#2013-07-17|1303.37
#2013-07-18|1316.92
#2013-07-19|1316.72
#2013-07-22|1325.72
#2013-07-23|1312.96
#2013-07-24|1302.90
#2013-07-25|1307.97
#2013-07-26|1311.08
#2013-07-29|1305.06
#2013-07-30|1299.62
#2013-07-31|1300.38
#2013-08-01|1327.63
#2013-08-02|1327.62
#2013-08-05|1324.18
#2013-08-06|1314.20
#2013-08-07|1304.61
#2013-08-08|1312.23
#2013-08-09|1308.85
#2013-08-12|1305.03
#2013-08-13|1312.47
#2013-08-14|1308.25
#2013-08-15|1289.78
#2013-08-16|1293.58
#2013-08-19|1278.47
#2013-08-20|1285.96
#2013-08-21|1276.58
#2013-08-22|1291.13
#2013-08-23|1288.44
#2013-08-26|1282.67
#2013-08-27|1254.80
#2013-08-28|1256.96
#2013-08-29|1260.23
#2013-08-30|1253.68
#2013-09-02|1253.76
#2013-09-03|1265.47
#2013-09-04|1275.51
#2013-09-05|1277.15
#2013-09-06|1273.39
#2013-09-09|1288.98
#2013-09-10|1301.38
#2013-09-11|1309.48
#2013-09-12|1300.95
#2013-09-13|1301.79
#2013-09-16|1315.26
#2013-09-17|1323.53
#2013-09-18|1327.44
#2013-09-19|1321.93
#2013-09-20|1320.18
#2013-09-23|1312.09
#2013-09-24|1311.57
#2013-09-25|1318.53
#2013-09-26|1319.05
#2013-09-27|1313.64
#2013-09-30|1303.76
#2013-10-01|1311.33
#2013-10-02|1311.31
#2013-10-03|1301.55
#2013-10-04|1313.25
#2013-10-07|1301.44
#2013-10-08|1285.13
#2013-10-09|1285.52
#2013-10-10|1319.53
#2013-10-11|1329.95
#2013-10-14|1335.07
#2013-10-15|1326.11
#2013-10-16|1349.47
#2013-10-17|1358.60
#2013-10-18|1363.57
#2013-10-21|1363.46
#2013-10-22|1368.15
#2013-10-23|1353.51
#2013-10-24|1357.59
#2013-10-25|1358.95
#2013-10-28|1358.52
#2013-10-29|1370.27
#2013-10-30|1363.26
#2013-10-31|1353.38
#2013-11-01|1345.06
#2013-11-04|1349.37
#2013-11-05|1345.49
#2013-11-06|1351.72
#2013-11-07|1344.79
#2013-11-08|1371.25
#2013-11-11|1371.81
#2013-11-12|1360.06
#2013-11-13|1371.34
#2013-11-14|1384.34
#2013-11-15|1388.23
#2013-11-18|1387.72
#2013-11-19|1385.43
#2013-11-20|1379.92
#2013-11-21|1397.17
#2013-11-22|1405.16
#2013-11-25|1400.89
#2013-11-26|1402.98
#2013-11-27|1404.25
#2013-11-28|1404.19
#2013-11-29|1402.06
#2013-12-02|1397.17
#2013-12-03|1384.30
#2013-12-04|1383.51
#2013-12-05|1377.09
#2013-12-06|1397.63
#2013-12-09|1398.39
#2013-12-10|1390.35
#2013-12-11|1373.61
#2013-12-12|1371.19
#2013-12-13|1370.76
#2013-12-16|1375.01
#2013-12-17|1366.07
#2013-12-18|1389.24
#2013-12-19|1393.05
#2013-12-20|1401.22
#2013-12-23|1408.63
#2013-12-24|1413.80
#2013-12-25|1413.80
#2013-12-26|1417.11
#2013-12-27|1416.18
#2013-12-30|1417.12
#2013-12-31|1422.90
#2014-01-01|1422.90
#2014-01-02|1403.47
#2014-01-03|1403.84
#2014-01-06|1395.53
#2014-01-07|1396.21
#2014-01-08|1396.46
#2014-01-09|1401.37
#2014-01-10|1399.53
#2014-01-13|1379.64
#2014-01-14|1390.64
#2014-01-15|1400.13
#2014-01-16|1392.64
#2014-01-17|1387.04
#2014-01-20|1387.66
#2014-01-21|1384.20
#2014-01-22|1383.14
#2014-01-23|1358.64
#2014-01-24|1326.70
#2014-01-27|1319.41
#2014-01-28|1332.99
#2014-01-29|1320.63
#2014-01-30|1338.42
#2014-01-31|1322.99
#2014-02-03|1287.81
#2014-02-04|1295.21
#2014-02-05|1296.40
#2014-02-06|1307.32
#2014-02-07|1327.02
#2014-02-10|1324.32
#2014-02-11|1339.39
#2014-02-12|1340.74
#2014-02-13|1351.20
#2014-02-14|1356.48
#2014-02-17|1356.56
#2014-02-18|1362.15
#2014-02-19|1348.24
#2014-02-20|1351.60
#2014-02-21|1351.11
#2014-02-24|1354.39
#2014-02-25|1351.71
#2014-02-26|1348.65
#2014-02-27|1358.40
#2014-02-28|1368.33
#2014-03-03|1361.24
#2014-03-04|1385.01
#2014-03-05|1391.32
#2014-03-06|1403.86
#2014-03-07|1411.58
#2014-03-10|1415.41
#2014-03-11|1410.94
#2014-03-12|1409.09
#2014-03-13|1393.70
#2014-03-14|1388.32
#2014-03-17|1396.92
#2014-03-18|1403.49
#2014-03-19|1397.13
#2014-03-20|1409.44
#2014-03-21|1412.69
#2014-03-24|1408.32
#2014-03-25|1412.09
#2014-03-26|1398.75
#2014-03-27|1392.76
#2014-03-28|1396.46
#2014-03-31|1413.14
#2014-04-01|1415.88
#2014-04-02|1419.05
#2014-04-03|1421.47
#2014-04-04|1409.77
#2014-04-07|1389.12
#2014-04-08|1392.00
#2014-04-09|1405.61
#2014-04-10|1380.69
#2014-04-11|1368.76
#2014-04-14|1373.98
#2014-04-15|1383.17
#2014-04-16|1400.95
#2014-04-17|1409.97
#2014-04-18|1409.55
#2014-04-21|1405.51
#2014-04-22|1413.96
#2014-04-23|1416.96
#2014-04-24|1420.29
#2014-04-25|1411.74
#2014-04-28|1412.45
#2014-04-29|1426.29
#2014-04-30|1431.78
#2014-05-01|1434.10
#2014-05-02|1433.09
#2014-05-05|1428.02
#2014-05-06|1406.68
#2014-05-07|1427.61
#2014-05-08|1431.15
#2014-05-09|1430.97
#2014-05-12|1442.65
#2014-05-13|1445.31
#2014-05-14|1433.43
#2014-05-15|1418.01
#2014-05-16|1416.89
#2014-05-19|1423.45
#2014-05-20|1414.82
#2014-05-21|1425.10
#2014-05-22|1428.88
#2014-05-23|1429.11
#2014-05-26|1430.42
#2014-05-27|1437.80
#2014-05-28|1432.58
#2014-05-29|1437.24
#2014-05-30|1435.25
#2014-06-02|1440.91
#2014-06-03|1443.74
#2014-06-04|1458.20
#2014-06-05|1463.90
#2014-06-06|1471.13
#2014-06-09|1470.13
#2014-06-10|1471.87
#2014-06-11|1466.86
#2014-06-12|1459.06
#2014-06-13|1458.43
#2014-06-16|1457.29
#2014-06-17|1468.34
#2014-06-18|1476.24
#2014-06-19|1475.95
#2014-06-20|1476.84
#2014-06-23|1475.25
#2014-06-24|1469.52
#2014-06-25|1470.43
#2014-06-26|1468.85
#2014-06-27|1470.04
#2014-06-30|1469.95
#2014-07-01|1481.09
#2014-07-02|1479.29
#2014-07-03|1493.01
#2014-07-04|1494.01
#2014-07-07|1486.74
#2014-07-08|1479.12
#2014-07-09|1483.76
#2014-07-10|1475.22
#2014-07-11|1477.53
#2014-07-14|1485.55
#2014-07-15|1484.94
#2014-07-16|1483.41
#2014-07-17|1467.59
#2014-07-18|1482.47
#2014-07-21|1480.26
#2014-07-22|1476.84
#2014-07-23|1478.35
#2014-07-24|1479.46
#2014-07-25|1467.02
#2014-07-28|1468.51
#2014-07-29|1457.33
#2014-07-30|1454.10
#2014-07-31|1430.66
#2014-08-01|1428.37
#2014-08-04|1443.08
#2014-08-05|1433.03
#2014-08-06|1441.75
#2014-08-07|1435.13
#2014-08-08|1447.59
#2014-08-11|1453.96
#2014-08-12|1460.32
#2014-08-13|1465.26
#2014-08-14|1480.90
#2014-08-15|1475.70
#2014-08-18|1488.27
#2014-08-19|1488.94
#2014-08-20|1490.78
#2014-08-21|1505.63
#2014-08-22|1497.22
#2014-08-25|1507.02
#2014-08-26|1510.06
#2014-08-27|1514.86
#2014-08-28|1507.98
#2014-08-29|1515.82
#2014-09-01|1515.53
#2014-09-02|1520.09
#2014-09-03|1518.00
#2014-09-04|1514.84
#2014-09-05|1513.28
#2014-09-08|1512.84
#2014-09-09|1500.37
#2014-09-10|1506.88
#2014-09-11|1506.68
#2014-09-12|1505.35
#2014-09-15|1508.85
#2014-09-16|1512.12
#2014-09-17|1516.23
#2014-09-18|1532.46
#2014-09-19|1525.34
#2014-09-22|1512.27
#2014-09-23|1500.43
#2014-09-24|1511.82
#2014-09-25|1488.51
#2014-09-26|1500.49
#2014-09-29|1493.59
#2014-09-30|1488.55
#2014-10-01|1469.54
#2014-10-02|1475.39
#2014-10-03|1492.58
#2014-10-06|1489.26
#2014-10-07|1464.38
#2014-10-08|1485.90
#2014-10-09|1458.59
#2014-10-10|1448.61
#2014-10-13|1440.23
#2014-10-14|1446.43
#2014-10-15|1422.52
#2014-10-16|1421.55
#2014-10-17|1447.60
#2014-10-20|1450.65
#2014-10-21|1478.26
#2014-10-22|1468.32
#2014-10-23|1474.86
#2014-10-24|1487.66
#2014-10-27|1491.25
#2014-10-28|1508.92
#2014-10-29|1506.24
#2014-10-30|1511.28
#2014-10-31|1526.04
#2014-11-03|1525.50
#2014-11-04|1531.29
#2014-11-05|1542.24
#2014-11-06|1534.19
#2014-11-07|1539.24
#2014-11-10|1550.19
#2014-11-11|1549.06
#2014-11-12|1552.39
#2014-11-13|1553.89
#2014-11-14|1548.17
#2014-11-17|1549.08
#2014-11-18|1552.89
#2014-11-19|1552.82
#2014-11-20|1557.72
#2014-11-21|1566.48
#2014-11-24|1575.61
#2014-11-25|1575.27
#2014-11-26|1578.56
#2014-11-27|1578.14
#2014-11-28|1576.71
#2014-12-01|1568.81
#2014-12-02|1580.35
#2014-12-03|1586.99
#2014-12-04|1586.32
#2014-12-05|1595.24
#2014-12-08|1603.65
#2014-12-09|1592.21
#2014-12-10|1569.98
#2014-12-11|1579.91
#2014-12-12|1543.89
#2014-12-15|1533.86
#2014-12-16|1526.10
#2014-12-17|1553.98
#2014-12-18|1587.86
#2014-12-19|1591.27
#2014-12-22|1594.42
#2014-12-23|1605.37
#2014-12-24|1602.72
#2014-12-25|1602.72
#2014-12-26|1602.60
#2014-12-29|1608.46
#2014-12-30|1608.37
#2014-12-31|1591.35
#2015-01-01|1591.35
#2015-01-02|1582.39
#2015-01-05|1554.02
#2015-01-06|1537.17
#2015-01-07|1552.07
#2015-01-08|1574.66
#2015-01-09|1553.72
#2015-01-12|1538.27
#2015-01-13|1537.82
#2015-01-14|1518.03
#2015-01-15|1507.65
#2015-01-16|1526.95
#2015-01-19|1527.83
#2015-01-20|1516.13
#2015-01-21|1513.04
#2015-01-22|1545.51
#2015-01-23|1532.50
#2015-01-26|1536.05
#2015-01-27|1520.94
#2015-01-28|1493.46
#2015-01-29|1502.81
#2015-01-30|1478.29
#2015-02-02|1507.78
#2015-02-03|1531.94
#2015-02-04|1531.74
#2015-02-05|1544.45
#2015-02-06|1550.99
#2015-02-09|1545.58
#2015-02-10|1551.57
#2015-02-11|1555.32
#2015-02-12|1559.30
#2015-02-13|1563.86
#2015-02-16|1563.49
#2015-02-17|1574.20
#2015-02-18|1566.99
#2015-02-19|1565.28
#2015-02-20|1571.39
#2015-02-23|1556.83
#2015-02-24|1569.39
#2015-02-25|1565.07
#2015-02-26|1564.41
#2015-02-27|1559.75
#2015-03-02|1566.81
#2015-03-03|1560.16
#2015-03-04|1548.99
#2015-03-05|1557.24
#2015-03-06|1555.16
#2015-03-09|1559.99
#2015-03-10|1529.13
#2015-03-11|1536.86
#2015-03-12|1562.80
#2015-03-13|1547.99
#2015-03-16|1571.11
#2015-03-17|1566.52
#2015-03-18|1574.27
#2015-03-19|1562.28
#2015-03-20|1578.00
#2015-03-23|1578.81
#2015-03-24|1569.42
#2015-03-25|1554.12
#2015-03-26|1550.65
#2015-03-27|1547.73
#2015-03-30|1566.00
#2015-03-31|1557.63
#2015-04-01|1551.58
#2015-04-02|1559.73
#2015-04-03|1560.96
#2015-04-06|1565.03
#2015-04-07|1557.04
#2015-04-08|1563.38
#2015-04-09|1568.64
#2015-04-10|1567.00
#2015-04-13|1572.43
#2015-04-14|1569.84
#2015-04-15|1576.01
#2015-04-16|1576.35
#2015-04-17|1557.56
#2015-04-20|1567.39
#2015-04-21|1552.78
#2015-04-22|1557.83
#2015-04-23|1563.64
#2015-04-24|1564.58
#2015-04-27|1554.47
#2015-04-28|1566.07
#2015-04-29|1566.07
#2015-04-30|1548.67
#2015-05-01|1564.25
#2015-05-04|1579.68
#2015-05-05|1572.12
#2015-05-06|1567.80
#2015-05-07|1578.99
#2015-05-08|1594.09
#2015-05-11|1588.37
#2015-05-12|1578.86
#2015-05-13|1576.84
#2015-05-14|1588.54
#2015-05-15|1580.44
#2015-05-18|1588.43
#2015-05-19|1595.61
#2015-05-20|1595.16
#2015-05-21|1591.01
#2015-05-22|1582.33
#2015-05-25|1582.13
#2015-05-26|1565.06
#2015-05-27|1575.26
#2015-05-28|1576.28
#2015-05-29|1562.69
#2015-06-01|1562.74
#2015-06-02|1569.13
#2015-06-03|1583.68
#2015-06-04|1569.15
#2015-06-05|1569.25
#2015-06-08|1557.02
#2015-06-09|1562.00
#2015-06-10|1591.79
#2015-06-11|1598.00
#2015-06-12|1590.16
#2015-06-15|1583.40
#2015-06-16|1591.54
#2015-06-17|1590.85
#2015-06-18|1611.37
#2015-06-19|1596.11
#2015-06-22|1606.06
#2015-06-23|1610.42
#2015-06-24|1598.26
#2015-06-25|1589.62
#2015-06-26|1595.23
#2015-06-29|1556.72
#2015-06-30|1558.98
#2015-07-01|1585.06
#2015-07-02|1583.55
#2015-07-03|1584.77
#2015-07-06|1579.24
#2015-07-07|1586.91
#2015-07-08|1565.14
#2015-07-09|1573.78
#2015-07-10|1594.66
#2015-07-13|1608.43
#2015-07-14|1611.06
#2015-07-15|1618.89
#2015-07-16|1628.53
#2015-07-17|1624.68
#2015-07-20|1623.05
#2015-07-21|1621.79
#2015-07-22|1623.07
#2015-07-23|1612.65
#2015-07-24|1610.25
#2015-07-27|1601.90
#2015-07-28|1614.35
#2015-07-29|1629.88
#2015-07-30|1629.44
#2015-07-31|1624.09
#2015-08-03|1625.98
#2015-08-04|1619.47
#2015-08-05|1622.44
#2015-08-06|1618.47
#2015-08-07|1616.89
#2015-08-10|1632.18
#2015-08-11|1623.20
#2015-08-12|1613.52
#2015-08-13|1616.49
#2015-08-14|1629.39
#2015-08-17|1627.17
#2015-08-18|1622.54
#2015-08-19|1608.32
#2015-08-20|1579.55
#2015-08-21|1534.68
#2015-08-24|1475.42
#2015-08-25|1459.93
#2015-08-26|1503.38
#2015-08-27|1539.33
#2015-08-28|1535.67
#2015-08-31|1524.01
#2015-09-01|1484.98
#2015-09-02|1501.72
#2015-09-03|1507.80
#2015-09-04|1481.59
#2015-09-07|1481.14
#2015-09-08|1512.50
#2015-09-09|1495.18
#2015-09-10|1499.58
#2015-09-11|1504.37
#2015-09-14|1498.97
#2015-09-15|1516.19
#2015-09-16|1525.66
#2015-09-17|1510.80
#2015-09-18|1483.61
#2015-09-21|1503.10
#2015-09-22|1484.17
#2015-09-23|1484.33
#2015-09-24|1481.72
#2015-09-25|1494.71
#2015-09-28|1468.98
#2015-09-29|1474.64
#2015-09-30|1490.83
#2015-10-01|1489.36
#2015-10-02|1492.01
#2015-10-05|1520.72
#2015-10-06|1513.64
#2015-10-07|1530.15
#2015-10-08|1543.63
#2015-10-09|1539.52
#2015-10-12|1544.40
#2015-10-13|1534.47
#2015-10-14|1519.20
#2015-10-15|1545.52
#2015-10-16|1552.60
#2015-10-19|1554.95
#2015-10-20|1566.61
#2015-10-21|1559.78
#2015-10-22|1586.85
#2015-10-23|1597.88
#2015-10-26|1591.74
#2015-10-27|1575.01
#2015-10-28|1611.86
#2015-10-29|1609.31
#2015-10-30|1589.51
#2015-11-02|1608.12
#2015-11-03|1600.44
#2015-11-04|1591.95
#2015-11-05|1593.19
#2015-11-06|1604.14
#2015-11-09|1586.28
#2015-11-10|1592.71
#2015-11-11|1590.47
#2015-11-12|1560.55
#2015-11-13|1554.17
#2015-11-16|1573.55
#2015-11-17|1572.13
#2015-11-18|1598.44
#2015-11-19|1603.44
#2015-11-20|1605.71
#2015-11-23|1602.42
#2015-11-24|1601.42
#2015-11-25|1596.89
#2015-11-26|1597.87
#2015-11-27|1599.32
#2015-11-30|1598.68
#2015-12-01|1617.98
#2015-12-02|1604.91
#2015-12-03|1577.01
#2015-12-04|1613.77
#2015-12-07|1598.15
#2015-12-08|1577.25
#2015-12-09|1558.29
#2015-12-10|1555.95
#2015-12-11|1526.60
#2015-12-14|1527.10
#2015-12-15|1554.64
#2015-12-16|1569.94
#2015-12-17|1544.48
#2015-12-18|1511.55
#2015-12-21|1523.73
#2015-12-22|1544.03
#2015-12-23|1558.91
#2015-12-24|1563.01
#2015-12-25|1563.01
#2015-12-28|1559.01
#2015-12-29|1573.85
#2015-12-30|1564.44
#2015-12-31|1546.47
#2016-01-01|1546.47
#2016-01-04|1521.12
#2016-01-05|1524.54
#2016-01-06|1504.42
#2016-01-07|1473.27
#2016-01-08|1458.96
#2016-01-11|1458.26
#2016-01-12|1464.48
#2016-01-13|1438.69
#2016-01-14|1454.10
#2016-01-15|1429.76
#2016-01-18|1427.73
#2016-01-19|1431.61
#2016-01-20|1407.62
#2016-01-21|1415.87
#2016-01-22|1441.01
#2016-01-25|1411.60
#2016-01-26|1430.32
#2016-01-27|1424.12
#2016-01-28|1435.53
#2016-01-29|1471.91
#2016-02-01|1466.74
#2016-02-02|1436.81
#2016-02-03|1437.44
#2016-02-04|1444.60
#2016-02-05|1434.87
#2016-02-08|1419.96
#2016-02-09|1422.76
#2016-02-10|1417.28
#2016-02-11|1384.75
#2016-02-12|1428.33
#2016-02-15|1429.08
#2016-02-16|1438.43
#2016-02-17|1465.21
#2016-02-18|1464.89
#2016-02-19|1461.75
#2016-02-22|1474.08
#2016-02-23|1454.79
#2016-02-24|1456.76
#2016-02-25|1476.14
#2016-02-26|1477.37
#2016-02-29|1474.71
#2016-03-01|1514.27
#2016-03-02|1515.20
#2016-03-03|1519.46
#2016-03-04|1524.14
#2016-03-07|1528.10
#2016-03-08|1513.71
#2016-03-09|1521.59
#2016-03-10|1520.28
#2016-03-11|1554.77
#2016-03-14|1546.79
#2016-03-15|1548.13
#2016-03-16|1549.39
#2016-03-17|1574.53
#2016-03-18|1578.63
#2016-03-21|1577.14
#2016-03-22|1573.78
#2016-03-23|1562.24
#2016-03-24|1548.30
#2016-03-25|1548.30
#2016-03-28|1562.67
#2016-03-29|1564.45
#2016-03-30|1581.47
#2016-03-31|1574.71
#2016-04-01|1588.95
#2016-04-04|1577.64
#2016-04-05|1556.37
#2016-04-06|1561.94
#2016-04-07|1541.19
#2016-04-08|1549.11
#2016-04-11|1552.14
#2016-04-12|1571.67
#2016-04-13|1595.10
#2016-04-14|1593.31
#2016-04-15|1591.28
#2016-04-18|1602.05
#2016-04-19|1613.34
#2016-04-20|1620.78
#2016-04-21|1597.75
#2016-04-22|1612.49
#2016-04-25|1608.18
#2016-04-26|1615.29
#2016-04-27|1618.83
#2016-04-28|1602.11
#2016-04-29|1601.77
#2016-05-02|1615.11
#2016-05-03|1597.10
#2016-05-04|1585.10
#2016-05-05|1588.32
#2016-05-06|1589.79
#2016-05-09|1585.18
#2016-05-10|1607.38
#2016-05-11|1594.50
#2016-05-12|1603.61
#2016-05-13|1589.07
#2016-05-16|1593.71
#2016-05-17|1582.43
#2016-05-18|1604.46
#2016-05-19|1591.34
#2016-05-20|1604.79
#2016-05-23|1599.78
#2016-05-24|1625.74
#2016-05-25|1629.92
#2016-05-26|1622.44
#2016-05-27|1631.64
#2016-05-30|1631.03
#2016-05-31|1621.11
#2016-06-01|1625.07
#2016-06-02|1625.76
#2016-06-03|1611.97
#2016-06-06|1618.42
#2016-06-07|1615.47
#2016-06-08|1623.58
#2016-06-09|1614.99
#2016-06-10|1600.30
#2016-06-13|1587.08
#2016-06-14|1580.12
#2016-06-15|1570.26
#2016-06-16|1580.71
#2016-06-17|1576.11
#2016-06-20|1589.64
#2016-06-21|1600.36
#2016-06-22|1601.21
#2016-06-23|1630.70
#2016-06-24|1551.01
#2016-06-27|1512.18
#2016-06-28|1542.68
#2016-06-29|1573.99
#2016-06-30|1607.77
#2016-07-01|1603.06
#2016-07-04|1603.86
#2016-07-05|1577.36
#2016-07-06|1578.42
#2016-07-07|1575.63
#2016-07-08|1594.85
#2016-07-11|1600.98
#2016-07-12|1613.39
#2016-07-13|1615.29
#2016-07-14|1625.20
#2016-07-15|1624.77
#2016-07-18|1625.53
#2016-07-19|1623.74
#2016-07-20|1625.02
#2016-07-21|1615.58
#2016-07-22|1624.08
#2016-07-25|1619.12
#2016-07-26|1620.89
#2016-07-27|1617.38
#2016-07-28|1622.30
#2016-07-29|1613.61
#2016-08-01|1609.15
#2016-08-02|1603.31
#2016-08-03|1621.46
#2016-08-04|1606.25
#2016-08-05|1631.23
#2016-08-08|1635.65
#2016-08-09|1641.44
#2016-08-10|1634.09
#2016-08-11|1638.66
#2016-08-12|1634.49
#2016-08-15|1641.22
#2016-08-16|1635.04
#2016-08-17|1641.55
#2016-08-18|1643.37
#2016-08-19|1642.27
#2016-08-22|1640.57
#2016-08-23|1641.95
#2016-08-24|1641.32
#2016-08-25|1648.61
#2016-08-26|1647.20
#2016-08-29|1660.75
#2016-08-30|1671.38
#2016-08-31|1670.36
#2016-09-01|1666.74
#2016-09-02|1675.12
#2016-09-05|1676.29
#2016-09-06|1673.67
#2016-09-07|1671.39
#2016-09-08|1668.40
#2016-09-09|1644.04
#2016-09-12|1660.22
#2016-09-13|1638.61
#2016-09-14|1631.64
#2016-09-15|1647.46
#2016-09-16|1631.80
#2016-09-19|1638.25
#2016-09-20|1639.91
#2016-09-21|1657.08
#2016-09-22|1667.42
#2016-09-23|1649.25
#2016-09-26|1633.88
#2016-09-27|1644.26
#2016-09-28|1653.30
#2016-09-29|1636.84
#2016-09-30|1650.39
#2016-10-03|1641.15
#2016-10-04|1643.18
#2016-10-05|1658.77
#2016-10-06|1656.39
#2016-10-07|1663.22
#2016-10-10|1671.77
#2016-10-11|1658.95
#2016-10-12|1670.30
#2016-10-13|1657.57
#2016-10-14|1667.80
#2016-10-17|1665.73
#2016-10-18|1668.19
#2016-10-19|1674.30
#2016-10-20|1655.57
#2016-10-21|1645.10
#2016-10-24|1648.85
#2016-10-25|1643.15
#2016-10-26|1653.03
#2016-10-27|1654.68
#2016-10-28|1650.68
#2016-10-31|1653.91
#2016-11-01|1641.54
#2016-11-02|1635.92
#2016-11-03|1639.52
#2016-11-04|1630.92
#2016-11-07|1664.89
#2016-11-08|1674.72
#2016-11-09|1713.81
#2016-11-10|1763.42
#2016-11-11|1771.55
#2016-11-14|1788.77
#2016-11-15|1787.24
#2016-11-16|1778.00
#2016-11-17|1791.74
#2016-11-18|1791.77
#2016-11-21|1801.43
#2016-11-22|1804.13
#2016-11-23|1808.15
#2016-11-24|1807.57
#2016-11-25|1809.85
#2016-11-28|1794.24
#2016-11-29|1797.37
#2016-11-30|1799.67
#2016-12-01|1819.86
#2016-12-02|1808.74
#2016-12-05|1816.71
#2016-12-06|1828.58
#2016-12-07|1853.41
#2016-12-08|1863.21
#2016-12-09|1869.28
#2016-12-12|1871.68
#2016-12-13|1876.57
#2016-12-14|1862.61
#2016-12-15|1870.39
#2016-12-16|1860.35
#2016-12-19|1867.93
#2016-12-20|1877.89
#2016-12-21|1878.43
#2016-12-22|1874.39
#2016-12-23|1872.33
#2016-12-26|1872.33
#2016-12-27|1870.69
#2016-12-28|1855.68
#2016-12-29|1852.59
#2016-12-30|1851.97
#2017-01-02|1851.97
#2017-01-03|1859.27
#2017-01-04|1871.53
#2017-01-05|1860.22
#2017-01-06|1866.49
#2017-01-09|1848.46
#2017-01-10|1853.67
#2017-01-11|1860.68
#2017-01-12|1848.04
#2017-01-13|1855.02
#2017-01-16|1853.43
#2017-01-17|1840.39
#2017-01-18|1853.60
#2017-01-19|1840.90
#2017-01-20|1849.10
#2017-01-23|1837.43
#2017-01-24|1855.09
#2017-01-25|1882.83
#2017-01-26|1887.69
#2017-01-27|1879.05
#2017-01-30|1869.05
#2017-01-31|1864.24
#2017-02-01|1857.81
#2017-02-02|1857.47
#2017-02-03|1871.19
#2017-02-06|1865.46
#2017-02-07|1864.30
#2017-02-08|1861.18
#2017-02-09|1878.03
#2017-02-10|1886.75
#2017-02-13|1901.95
#2017-02-14|1912.47
#2017-02-15|1911.73
#2017-02-16|1917.63
#2017-02-17|1916.89
#2017-02-20|1917.15
#2017-02-21|1921.52
#2017-02-22|1923.57
#2017-02-23|1930.42
#2017-02-24|1922.92
#2017-02-27|1924.84
#2017-02-28|1923.02
#2017-03-01|1966.95
#2017-03-02|1946.87
#2017-03-03|1951.79
#2017-03-06|1942.61
#2017-03-07|1938.68
#2017-03-08|1934.19
#2017-03-09|1935.20
#2017-03-10|1939.01
#2017-03-13|1942.98
#2017-03-14|1938.60
#2017-03-15|1943.52
#2017-03-16|1943.57
#2017-03-17|1932.47
#2017-03-20|1923.22
#2017-03-21|1892.76
#2017-03-22|1889.13
#2017-03-23|1895.59
#2017-03-24|1886.27
#2017-03-27|1881.54
#2017-03-28|1897.36
#2017-03-29|1884.59
#2017-03-30|1899.98
#2017-03-31|1892.14
#2017-04-03|1887.19
#2017-04-04|1890.45
#2017-04-05|1876.98
#2017-04-06|1885.58
#2017-04-07|1881.88
#2017-04-10|1887.35
#2017-04-11|1882.49
#2017-04-12|1869.53
#2017-04-13|1851.65
#2017-04-14|1851.65
#2017-04-17|1872.01
#2017-04-18|1860.29
#2017-04-19|1853.20
#2017-04-20|1870.18
#2017-04-21|1859.45
#2017-04-24|1886.17
#2017-04-25|1897.78
#2017-04-26|1900.98
#2017-04-27|1899.09
#2017-04-28|1886.35
#2017-05-01|1891.45
#2017-05-02|1889.28
#2017-05-03|1896.10
#2017-05-04|1901.50
#2017-05-05|1901.38
#2017-05-08|1891.73
#2017-05-09|1877.99
#2017-05-10|1879.40
#2017-05-11|1870.27
#2017-05-12|1859.69
#2017-05-15|1871.61
#2017-05-16|1870.63
#2017-05-17|1844.64
#2017-05-18|1850.14
#2017-05-19|1859.78
#2017-05-22|1872.05
#2017-05-23|1880.18
#2017-05-24|1880.29
#2017-05-25|1893.34
#2017-05-26|1893.37
#2017-05-29|1893.65
#2017-05-30|1889.53
#2017-05-31|1892.96
#2017-06-01|1912.66
#2017-06-02|1909.39
#2017-06-05|1903.17
#2017-06-06|1888.54
#2017-06-07|1892.51
#2017-06-08|1906.94
#2017-06-09|1937.16
#2017-06-12|1939.77
#2017-06-13|1948.78
#2017-06-14|1952.98
#2017-06-15|1950.64
#2017-06-16|1955.73
#2017-06-19|1961.93
#2017-06-20|1948.54
#2017-06-21|1933.00
#2017-06-22|1921.00
#2017-06-23|1916.33
#2017-06-26|1921.77
#2017-06-27|1924.05
#2017-06-28|1950.91
#2017-06-29|1949.80
#2017-06-30|1947.90
#2017-07-03|1969.51
#2017-07-04|1970.63
#2017-07-05|1966.43
#2017-07-06|1959.22
#2017-07-07|1973.28
#2017-07-10|1967.09
#2017-07-11|1957.96
#2017-07-12|1964.38
#2017-07-13|1973.38
#2017-07-14|1974.18
#2017-07-17|1976.72
#2017-07-18|1974.34
#2017-07-19|1986.47
#2017-07-20|1988.63
#2017-07-21|1990.79
#2017-07-24|1996.83
#2017-07-25|2013.70
#2017-07-26|1998.53
#2017-07-27|1994.45
#2017-07-28|2013.37
#2017-07-31|2019.91
#2017-08-01|2033.39
#2017-08-02|2041.20
#2017-08-03|2039.21
#2017-08-04|2045.15
#2017-08-07|2034.72
#2017-08-08|2027.85
#2017-08-09|2031.46
#2017-08-10|2006.19
#2017-08-11|1998.99
#2017-08-14|2017.63
#2017-08-15|2017.11
#2017-08-16|2022.87
#2017-08-17|1999.90
#2017-08-18|1996.82
#2017-08-21|1997.09
#2017-08-22|2010.88
#2017-08-23|2003.58
#2017-08-24|1997.15
#2017-08-25|2008.47
#2017-08-28|1993.32
#2017-08-29|1988.41
#2017-08-30|1992.58
#2017-08-31|1997.71
#2017-09-01|2001.04
#2017-09-04|2000.41
#2017-09-05|1954.64
#2017-09-06|1960.60
#2017-09-07|1925.50
#2017-09-08|1960.64
#2017-09-11|1991.89
#2017-09-12|2005.00
#2017-09-13|2002.01
#2017-09-14|1993.36
#2017-09-15|2003.71
#2017-09-18|2010.34
#2017-09-19|2020.25
#2017-09-20|2032.52
#2017-09-21|2028.04
#2017-09-22|2028.64
#2017-09-25|2034.12
#2017-09-26|2029.15
#2017-09-27|2045.86
#2017-09-28|2042.09
#2017-09-29|2045.79
#2017-10-02|2063.95
#2017-10-03|2065.63
#2017-10-04|2065.46
#2017-10-05|2075.45
#2017-10-06|2078.25
#2017-10-09|2075.58
#2017-10-10|2087.31
#2017-10-11|2082.90
#2017-10-12|2077.50
#2017-10-13|2087.87
#2017-10-16|2095.37
#2017-10-17|2087.45
#2017-10-18|2092.84
#2017-10-19|2105.69
#2017-10-20|2111.93
#2017-10-23|2112.74
#2017-10-24|2117.17
#2017-10-25|2105.64
#2017-10-26|2108.35
#2017-10-27|2102.72
#2017-10-30|2100.80
#2017-10-31|2092.60
#2017-11-01|2097.76
#2017-11-02|2117.30
#2017-11-03|2102.18
#2017-11-06|2106.07
#2017-11-07|2099.58
#2017-11-08|2092.53
#2017-11-09|2098.49
#2017-11-10|2089.60
#2017-11-13|2090.61
#2017-11-14|2085.73
#2017-11-15|2082.29
#2017-11-16|2075.63
#2017-11-17|2071.20
#2017-11-20|2076.14
#2017-11-21|2085.46
#2017-11-22|2078.87
#2017-11-23|2078.63
#2017-11-24|2078.24
#2017-11-27|2085.19
#2017-11-28|2116.37
#2017-11-29|2139.24
#2017-11-30|2151.32
#2017-12-01|2155.99
#2017-12-04|2168.04
#2017-12-05|2154.43
#2017-12-06|2152.44
#2017-12-07|2151.20
#2017-12-08|2156.81
#2017-12-11|2156.84
#2017-12-12|2168.84
#2017-12-13|2148.54
#2017-12-14|2136.06
#2017-12-15|2153.56
#2017-12-18|2157.14
#2017-12-19|2152.17
#2017-12-20|2150.97
#2017-12-21|2155.34
#2017-12-22|2148.25
#2017-12-25|2148.25
#2017-12-26|2149.70
#2017-12-27|2155.60
#2017-12-28|2164.87
#2017-12-29|2156.94
#2018-01-01|2156.94
#2018-01-02|2137.73
#2018-01-03|2150.43
#2018-01-04|2163.26
#2018-01-05|2172.86
#2018-01-08|2173.04
#2018-01-09|2179.23
#2018-01-10|2193.12
#2018-01-11|2204.34
#2018-01-12|2219.41
#2018-01-15|2223.83
#2018-01-16|2216.94
#2018-01-17|2243.55
#2018-01-18|2236.97
#2018-01-19|2245.77
#2018-01-22|2265.40
#2018-01-23|2270.62
#2018-01-24|2276.21
#2018-01-25|2279.29
#2018-01-26|2294.64
#2018-01-29|2275.05
#2018-01-30|2250.20
#2018-01-31|2247.53
#2018-02-01|2263.90
#2018-02-02|2213.06
#2018-02-05|2118.22
#2018-02-06|2134.20
#2018-02-07|2137.58
#2018-02-08|2053.77
#2018-02-09|2089.19
#2018-02-12|2104.28
#2018-02-13|2104.74
#2018-02-14|2141.29
#2018-02-15|2156.55
#2018-02-16|2162.20
#2018-02-19|2161.59
#2018-02-20|2150.99
#2018-02-21|2144.75
#2018-02-22|2132.13
#2018-02-23|2152.41
#2018-02-26|2190.81
#2018-02-27|2175.13
#2018-02-28|2143.55
#2018-03-01|2109.66
#2018-03-02|2109.41
#2018-03-05|2141.20
#2018-03-06|2156.19
#2018-03-07|2150.43
#2018-03-08|2157.15
#2018-03-09|2210.52
#2018-03-12|2197.64
#2018-03-13|2183.24
#2018-03-14|2166.40
#2018-03-15|2169.79
#2018-03-16|2172.65
#2018-03-19|2155.74
#2018-03-20|2170.22
#2018-03-21|2170.71
#2018-03-22|2111.11
#2018-03-23|2060.47
#2018-03-26|2112.72
#2018-03-27|2087.00
#2018-03-28|2101.35
#2018-03-29|2115.73
#2018-03-30|2115.73
#2018-04-02|2074.72
#2018-04-03|2100.07
#2018-04-04|2117.96
#2018-04-05|2125.82
#2018-04-06|2083.83
#2018-04-09|2083.63
#2018-04-10|2107.98
#2018-04-11|2091.42
#2018-04-12|2111.60
#2018-04-13|2102.15
#2018-04-16|2120.70
#2018-04-17|2125.33
#2018-04-18|2127.57
#2018-04-19|2137.17
#2018-04-20|2136.71
#2018-04-23|2136.54
#2018-04-24|2120.73
#2018-04-25|2120.73
#2018-04-26|2125.00
#2018-04-27|2132.48
#2018-04-30|2106.12
#2018-05-01|2110.55
#2018-05-02|2069.06
#2018-05-03|2045.47
#2018-05-04|2080.05
#2018-05-07|2091.39
#2018-05-08|2087.38
#2018-05-09|2104.14
#2018-05-10|2116.68
#2018-05-11|2111.51
#2018-05-14|2105.98
#2018-05-15|2100.91
#2018-05-16|2107.79
#2018-05-17|2111.70
#2018-05-18|2104.02
#2018-05-21|2118.80
#2018-05-22|2126.50
#2018-05-23|2109.82
#2018-05-24|2101.40
#2018-05-25|2093.81
#2018-05-28|2091.74
#2018-05-29|2045.08
#2018-05-30|2084.76
#2018-05-31|2063.25
#2018-06-01|2076.18
#2018-06-04|2077.84
#2018-06-05|2072.79
#2018-06-06|2091.74
#2018-06-07|2101.54
#2018-06-08|2113.40
#2018-06-11|2107.63
#2018-06-12|2099.33
#2018-06-13|2097.89
#2018-06-14|2082.51
#2018-06-15|2080.48
#2018-06-18|2073.55
#2018-06-19|2068.50
#2018-06-20|2053.13
#2018-06-21|2041.41
#2018-06-22|2047.14
#2018-06-25|2030.61
#2018-06-26|2023.05
#2018-06-27|1999.36
#2018-06-28|2013.40
#2018-06-29|2011.67
#2018-07-02|2018.00
#2018-07-03|2015.09
#2018-07-04|2015.28
#2018-07-05|2023.42
#2018-07-06|2030.29
#2018-07-09|2062.94
#2018-07-10|2061.42
#2018-07-11|2049.93
#2018-07-12|2049.86
#2018-07-13|2055.35
#2018-07-16|2067.23
#2018-07-17|2064.19
#2018-07-18|2113.30
#2018-07-19|2085.54
#2018-07-20|2084.77
#2018-07-23|2094.38
#2018-07-24|2099.09
#2018-07-25|2099.34
#2018-07-26|2115.10
#2018-07-27|2118.45
#2018-07-30|2129.87
#2018-07-31|2130.75
#2018-08-01|2129.42
#2018-08-02|2127.89
#2018-08-03|2134.97
#2018-08-06|2155.48
#2018-08-07|2161.84
#2018-08-08|2163.51
#2018-08-09|2162.78
#2018-08-10|2140.68
#2018-08-13|2130.27
#2018-08-14|2141.20
#2018-08-15|2135.27
#2018-08-16|2160.91
#2018-08-17|2168.76
#2018-08-20|2172.42
#2018-08-21|2181.27
#2018-08-22|2165.03
#2018-08-23|2158.64
#2018-08-24|2169.90
#2018-08-27|2191.75
#2018-08-28|2190.40
#2018-08-29|2192.01
#2018-08-30|2179.32
#2018-08-31|2173.93
#2018-09-03|2173.38
#2018-09-04|2178.45
#2018-09-05|2191.50
#2018-09-06|2189.34
#2018-09-07|2188.46
#2018-09-10|2181.92
#2018-09-11|2181.27
#2018-09-12|2173.19
#2018-09-13|2185.82
#2018-09-14|2208.57
#2018-09-17|2203.42
#2018-09-18|2218.06
#2018-09-19|2243.15
#2018-09-20|2257.80
#2018-09-21|2256.30
#2018-09-24|2233.58
#2018-09-25|2226.43
#2018-09-26|2207.84
#2018-09-27|2203.71
#2018-09-28|2196.80
#2018-10-01|2195.92
#2018-10-02|2197.35
#2018-10-03|2205.96
#2018-10-04|2220.56
#2018-10-05|2215.05
#2018-10-08|2234.51
#2018-10-09|2242.71
#2018-10-10|2162.95
#2018-10-11|2083.46
#2018-10-12|2085.69
#2018-10-15|2071.86
#2018-10-16|2106.19
#2018-10-17|2119.93
#2018-10-18|2100.45
#2018-10-19|2107.43
#2018-10-22|2079.85
#2018-10-23|2061.02
#2018-10-24|2006.93
#2018-10-25|2028.88
#2018-10-26|2005.47
#2018-10-29|2013.10
#2018-10-30|2052.53
#2018-10-31|2063.09
#2018-11-01|2068.78
#2018-11-02|2076.63
#2018-11-05|2131.30
#2018-11-06|2149.58
#2018-11-07|2177.05
#2018-11-08|2183.24
#2018-11-09|2164.71
#2018-11-12|2127.73
#2018-11-13|2139.32
#2018-11-14|2108.72
#2018-11-15|2126.67
#2018-11-16|2135.32
#2018-11-19|2134.22
#2018-11-20|2087.42
#2018-11-21|2089.34
#2018-11-22|2091.91
#2018-11-23|2073.03
#2018-11-26|2102.64
#2018-11-27|2098.93
#2018-11-28|2141.59
#2018-11-29|2137.46
#2018-11-30|2145.93
#2018-12-03|2159.91
#2018-12-04|2078.47
#2018-12-05|2076.33
#2018-12-06|2048.48
#2018-12-07|2020.09
#2018-12-10|2000.95
#2018-12-11|1984.83
#2018-12-12|1994.82
#2018-12-13|1992.36
#2018-12-14|1971.93
#2018-12-17|1950.50
#2018-12-18|1947.53
#2018-12-19|1939.84
#2018-12-20|1920.62
#2018-12-21|1897.45
#2018-12-24|1855.14
#2018-12-25|1855.14
#2018-12-26|1929.95
#2018-12-27|1958.16
#2018-12-28|1964.42
#2018-12-31|1987.14
#2019-01-01|1987.14
#2019-01-02|1976.03
#2019-01-03|1916.88
#2019-01-04|1965.48
#2019-01-07|1972.68
#2019-01-08|1975.07
#2019-01-09|1988.99
#2019-01-10|1998.85
#2019-01-11|1996.97
#2019-01-14|1999.30
#2019-01-15|2012.44
#2019-01-16|2029.23
#2019-01-17|2038.70
#2019-01-18|2075.82
#2019-01-21|2075.35
#2019-01-22|2045.21
#2019-01-23|2050.52
#2019-01-24|2050.79
#2019-01-25|2062.66
#2019-01-28|2053.02
#2019-01-29|2051.51
#2019-01-30|2077.57
#2019-01-31|2091.73
#2019-02-01|2111.16
#2019-02-04|2110.45
#2019-02-05|2112.11
#2019-02-06|2103.54
#2019-02-07|2083.38
#2019-02-08|2074.93
#2019-02-11|2086.60
#2019-02-12|2114.50
#2019-02-13|2117.74
#2019-02-14|2089.40
#2019-02-15|2124.18
#2019-02-18|2124.80
#2019-02-19|2132.86
#2019-02-20|2147.88
#2019-02-21|2139.40
#2019-02-22|2128.92
#2019-02-25|2137.99
#2019-02-26|2132.86
#2019-02-27|2134.39
#2019-02-28|2131.94
#2019-03-01|2143.26
#2019-03-04|2134.34
#2019-03-05|2130.19
#2019-03-06|2114.88
#2019-03-07|2096.94
#2019-03-08|2093.31
#2019-03-11|2118.20
#2019-03-12|2125.11
#2019-03-13|2133.24
#2019-03-14|2134.32
#2019-03-15|2146.87
#2019-03-18|2163.08
#2019-03-19|2148.05
#2019-03-20|2119.93
#2019-03-21|2135.32
#2019-03-22|2100.34
#2019-03-25|2094.70
#2019-03-26|2109.71
#2019-03-27|2107.50
#2019-03-28|2113.54
#2019-03-29|2119.29
#2019-04-01|2155.99
#2019-04-02|2143.13
#2019-04-03|2146.54
#2019-04-04|2150.78
#2019-04-05|2161.23
#2019-04-08|2158.70
#2019-04-09|2145.82
#2019-04-10|2155.77
#2019-04-11|2173.96
#2019-04-12|2200.39
#2019-04-15|2194.21
#2019-04-16|2225.11
#2019-04-17|2210.07
#2019-04-18|2208.58
#2019-04-19|2208.58
#2019-04-22|2198.74
#2019-04-23|2216.08
#2019-04-24|2208.76
#2019-04-25|2216.39
#2019-04-26|2235.86
#2019-04-29|2254.83
#2019-04-30|2267.46
#2019-05-01|2257.02
#2019-05-02|2253.73
#2019-05-03|2272.75
#2019-05-06|2250.49
#2019-05-07|2224.82
#2019-05-08|2226.41
#2019-05-09|2223.96
#2019-05-10|2239.91
#2019-05-13|2194.19
#2019-05-14|2206.10
#2019-05-15|2208.91
#2019-05-16|2228.25
#2019-05-17|2216.66
#2019-05-20|2218.38
#2019-05-21|2234.72
#2019-05-22|2234.11
#2019-05-23|2210.97
#2019-05-24|2220.90
#2019-05-27|2223.32
#2019-05-28|2199.51
#2019-05-29|2196.02
#2019-05-30|2199.18
#2019-05-31|2176.69
#2019-06-03|2202.57
#2019-06-04|2234.33
#2019-06-05|2253.43
#2019-06-06|2261.08
#2019-06-07|2268.50
#2019-06-10|2272.62
#2019-06-11|2267.21
#2019-06-12|2254.43
#2019-06-13|2259.35
#2019-06-14|2268.23
#2019-06-17|2250.41
#2019-06-18|2269.48
#2019-06-19|2279.80
#2019-06-20|2297.93
#2019-06-21|2278.08
#2019-06-24|2281.73
#2019-06-25|2282.97
#2019-06-26|2265.36
#2019-06-27|2291.43
#2019-06-28|2307.80
#2019-07-01|2331.16
#2019-07-02|2334.14
#2019-07-03|2354.44
#2019-07-04|2354.85
#2019-07-05|2355.94
#2019-07-08|2350.19
#2019-07-09|2352.78
#2019-07-10|2345.12
#2019-07-11|2340.36
#2019-07-12|2353.65
#2019-07-15|2353.63
#2019-07-16|2350.67
#2019-07-17|2311.66
#2019-07-18|2319.54
#2019-07-19|2300.69
#2019-07-22|2293.91
#2019-07-23|2303.55
#2019-07-24|2321.68
#2019-07-25|2315.73
#2019-07-26|2335.10
#2019-07-29|2319.84
#2019-07-30|2312.12
#2019-07-31|2298.69
#2019-08-01|2253.82
#2019-08-02|2251.82
#2019-08-05|2197.40
#2019-08-06|2230.57
#2019-08-07|2221.60
#2019-08-08|2258.69
#2019-08-09|2251.29
#2019-08-12|2221.93
#2019-08-13|2245.80
#2019-08-14|2185.63
#2019-08-15|2203.33
#2019-08-16|2228.57
#2019-08-19|2243.25
#2019-08-20|2214.96
#2019-08-21|2224.25
#2019-08-22|2236.80
#2019-08-23|2188.24
#2019-08-26|2214.24
#2019-08-27|2199.83
#2019-08-28|2208.85
#2019-08-29|2232.08
#2019-08-30|2233.71
#2019-09-02|2233.30
#2019-09-03|2223.11
#2019-09-04|2246.03
#2019-09-05|2270.68
#2019-09-06|2280.66
#2019-09-09|2292.33
#2019-09-10|2296.94
#2019-09-11|2316.95
#2019-09-12|2325.15
#2019-09-13|2333.40
#2019-09-16|2317.02
#2019-09-17|2327.81
#2019-09-18|2335.22
#2019-09-19|2330.76
#2019-09-20|2322.06
#2019-09-23|2324.70
#2019-09-24|2316.00
#2019-09-25|2324.00
#2019-09-26|2321.34
#2019-09-27|2322.95
#2019-09-30|2327.49
#2019-10-01|2293.91
#2019-10-02|2251.21
#2019-10-03|2261.03
#2019-10-04|2302.32
#2019-10-07|2286.36
#2019-10-08|2244.28
#2019-10-09|2264.83
#2019-10-10|2273.90
#2019-10-11|2294.03
#2019-10-14|2293.62
#2019-10-15|2305.92
#2019-10-16|2299.84
#2019-10-17|2295.49
#2019-10-18|2299.35
#2019-10-21|2321.17
#2019-10-22|2295.21
#2019-10-23|2300.81
#2019-10-24|2295.92
#2019-10-25|2294.16
#2019-10-28|2298.45
#2019-10-29|2309.12
#2019-10-30|2312.22
#2019-10-31|2308.49
#2019-11-01|2328.16
#2019-11-04|2335.94
#2019-11-05|2350.32
#2019-11-06|2372.01
#2019-11-07|2381.13
#2019-11-08|2379.38
#2019-11-11|2375.87
#2019-11-12|2381.15
#2019-11-13|2372.09
#2019-11-14|2371.27
#2019-11-15|2371.83
#2019-11-18|2370.80
#2019-11-19|2371.46
#2019-11-20|2360.29
#2019-11-21|2348.24
#2019-11-22|2360.99
#2019-11-25|2369.80
#2019-11-26|2380.13
#2019-11-27|2390.88
#2019-11-28|2391.08
#2019-11-29|2384.66
#2019-12-02|2368.52
#2019-12-03|2338.04
#2019-12-04|2348.54
#2019-12-05|2357.74
#2019-12-06|2382.52
#2019-12-09|2380.80
#2019-12-10|2378.50
#2019-12-11|2377.91
#2019-12-12|2409.99
#2019-12-13|2406.80
#2019-12-16|2420.20
#2019-12-17|2427.87
#2019-12-18|2414.82
#2019-12-19|2416.04
#2019-12-20|2425.93
#2019-12-23|2409.46
#2019-12-24|2409.95
#2019-12-25|2409.95
#2019-12-26|2415.80
#2019-12-27|2416.40
#2019-12-30|2416.10
#2019-12-31|2424.48
#2020-01-01|2424.48
#2020-01-02|2442.95
#2020-01-03|2427.77
#2020-01-06|2432.88
#2020-01-07|2420.32
#2020-01-08|2426.45
#2020-01-09|2448.98
#2020-01-10|2432.49
#2020-01-13|2445.29
#2020-01-14|2435.70
#2020-01-15|2441.35
#2020-01-16|2460.47
#2020-01-17|2476.77
#2020-01-20|2477.29
#2020-01-21|2457.22
#2020-01-22|2464.31
#2020-01-23|2454.95
#2020-01-24|2439.59
#2020-01-27|2400.15
#2020-01-28|2421.25
#2020-01-29|2425.21
#2020-01-30|2452.61
#2020-01-31|2412.06
#2020-02-03|2422.49
#2020-02-04|2437.45
#2020-02-05|2494.29
#2020-02-06|2501.76
#2020-02-07|2491.95
#2020-02-10|2497.50
#2020-02-11|2511.40
#2020-02-12|2505.81
#2020-02-13|2502.11
#2020-02-14|2502.74
#2020-02-17|2503.06
#2020-02-18|2494.27
#2020-02-19|2503.07
#2020-02-20|2496.88
#2020-02-21|2490.65
#2020-02-24|2413.96
#2020-02-25|2360.90
#2020-02-26|2338.70
#2020-02-27|2240.61
#2020-02-28|2186.20
#2020-03-02|2294.84
#2020-03-03|2220.76
#2020-03-04|2304.38
#2020-03-05|2214.16
#2020-03-06|2172.65
#2020-03-09|1990.02
#2020-03-10|2077.20
#2020-03-11|1975.48
#2020-03-12|1761.64
#2020-03-13|1928.50
#2020-03-16|1696.73
#2020-03-17|1779.35
#2020-03-18|1610.72
#2020-03-19|1630.41
#2020-03-20|1591.75
#2020-03-23|1517.36
#2020-03-24|1689.13
#2020-03-25|1734.75
#2020-03-26|1810.99
#2020-03-27|1763.76
#2020-03-30|1817.61
#2020-03-31|1789.94
#2020-04-01|1700.01
#2020-04-02|1730.59
#2020-04-03|1697.40
#2020-04-06|1789.99
#2020-04-07|1808.14
#2020-04-08|1873.80
#2020-04-09|1938.48
#2020-04-10|1938.48
#2020-04-13|1885.23
#2020-04-14|1924.28
#2020-04-15|1848.46
#2020-04-16|1825.70
#2020-04-17|1890.37
#2020-04-20|1855.04
#2020-04-21|1796.02
#2020-04-22|1809.44
#2020-04-23|1796.64
#2020-04-24|1811.10
#2020-04-27|1848.70
#2020-04-28|1859.15
#2020-04-29|1909.00
#2020-04-30|1859.80
#2020-05-01|1799.61
#2020-05-04|1779.03
#2020-05-05|1777.50
#2020-05-06|1732.23
#2020-05-07|1767.00
#2020-05-08|1806.72
#2020-05-11|1783.44
#2020-05-12|1748.44
#2020-05-13|1696.76
#2020-05-14|1712.67
#2020-05-15|1713.42
#2020-05-18|1785.02
#2020-05-19|1757.46
#2020-05-20|1790.02
#2020-05-21|1802.96
#2020-05-22|1804.34
#2020-05-25|1807.28
#2020-05-26|1865.38
#2020-05-27|1914.39
#2020-05-28|1906.06
#2020-05-29|1893.42
#2020-06-01|1896.98
#2020-06-02|1925.69
#2020-06-03|1982.72
#2020-06-04|2012.78
#2020-06-05|2098.12
#2020-06-08|2133.00
#2020-06-09|2080.10
#2020-06-10|2020.05
#2020-06-11|1875.86
#2020-06-12|1913.14
#2020-06-15|1931.26
#2020-06-16|1951.72
#2020-06-17|1934.82
#2020-06-18|1937.91
#2020-06-19|1919.90
#2020-06-22|1918.26
#2020-06-23|1925.07
#2020-06-24|1870.64
#2020-06-25|1897.58
#2020-06-26|1848.52
#2020-06-29|1872.75
#2020-06-30|1899.84
#2020-07-01|1883.35
#2020-07-02|1882.95
#2020-07-03|1883.17
#2020-07-06|1917.85
#2020-07-07|1885.75
#2020-07-08|1897.56
#2020-07-09|1859.87
#2020-07-10|1912.15
#2020-07-13|1919.07
#2020-07-14|1967.31
#2020-07-15|1994.73
#2020-07-16|2012.51
#2020-07-17|2009.66
#2020-07-20|1999.27
#2020-07-21|2021.77
#2020-07-22|2030.98
#2020-07-23|2037.02
#2020-07-24|2033.09
#2020-07-27|2014.21
#2020-07-28|2013.67
#2020-07-29|2044.25
#2020-07-30|2021.07
#2020-07-31|2028.90
#2020-08-03|2044.11
#2020-08-04|2037.97
#2020-08-05|2078.06
#2020-08-06|2077.48
#2020-08-07|2123.73
#2020-08-10|2150.62
#2020-08-11|2158.92
#2020-08-12|2150.61
#2020-08-13|2142.50
#2020-08-14|2138.11
#2020-08-17|2103.95
#2020-08-18|2107.31
#2020-08-19|2098.97
#2020-08-20|2085.92
#2020-08-21|2080.40
#2020-08-24|2126.16
#2020-08-25|2129.37
#2020-08-26|2128.06
#2020-08-27|2157.08
#2020-08-28|2160.42
#2020-08-31|2144.95
#2020-09-01|2149.52
#2020-09-02|2178.69
#2020-09-03|2144.16
#2020-09-04|2149.96
#2020-09-07|2150.51
#2020-09-08|2118.81
#2020-09-09|2144.33
#2020-09-10|2117.50
#2020-09-11|2124.33
#2020-09-14|2146.44
#2020-09-15|2126.42
#2020-09-16|2136.58
#2020-09-17|2124.22
#2020-09-18|2120.61
#2020-09-21|2074.36
#2020-09-22|2074.88
#2020-09-23|2031.25
#2020-09-24|2026.34
#2020-09-25|2040.75
#2020-09-28|2082.84
#2020-09-29|2061.15
#2020-09-30|2079.13
#2020-10-01|2077.47
#2020-10-02|2088.26
#2020-10-05|2118.42
#2020-10-06|2098.54
#2020-10-07|2125.36
#2020-10-08|2146.55
#2020-10-09|2149.82
#2020-10-12|2172.44
#2020-10-13|2125.58
#2020-10-14|2112.88
#2020-10-15|2119.93
#2020-10-16|2122.67
#2020-10-19|2093.07
#2020-10-20|2105.59
#2020-10-21|2124.19
#2020-10-22|2142.41
#2020-10-23|2156.01
#2020-10-26|2106.47
#2020-10-27|2073.02
#2020-10-28|2025.99
#2020-10-29|2038.76
#2020-10-30|2035.09
#2020-11-02|2075.42
#2020-11-03|2109.89
#2020-11-04|2100.46
#2020-11-05|2130.06
#2020-11-06|2131.99
#2020-11-09|2252.32
#2020-11-10|2309.02
#2020-11-11|2289.97
#2020-11-12|2256.76
#2020-11-13|2292.62
#2020-11-16|2348.76
#2020-11-17|2345.48
#2020-11-18|2326.36
#2020-11-19|2322.91
#2020-11-20|2309.41
#2020-11-23|2332.61
#2020-11-24|2380.14
#2020-11-25|2363.67
#2020-11-26|2363.28
#2020-11-27|2347.96
#2020-11-30|2307.49
#2020-12-01|2338.10
#2020-12-02|2346.49
#2020-12-03|2352.60
#2020-12-04|2378.47
#2020-12-07|2348.76
#2020-12-08|2355.49
#2020-12-09|2354.04
#2020-12-10|2358.12
#2020-12-11|2343.60
#2020-12-14|2316.83
#2020-12-15|2348.58
#2020-12-16|2347.10
#2020-12-17|2359.59
#2020-12-18|2336.67
#2020-12-21|2331.09
#2020-12-22|2315.46
#2020-12-23|2335.11
#2020-12-24|2348.41
#2020-12-25|2348.41
#2020-12-28|2355.43
#2020-12-29|2354.59
#2020-12-30|2362.52
#2020-12-31|2388.48
#2021-01-01|2388.48
#2021-01-04|2343.94
#2021-01-05|2343.69
#2021-01-06|2411.68
#2021-01-07|2421.86
#2021-01-08|2422.30
#2021-01-11|2410.46
#2021-01-12|2426.93
#2021-01-13|2432.39
#2021-01-14|2436.56
#2021-01-15|2425.36
#2021-01-18|2427.83
#2021-01-19|2443.39
#2021-01-20|2451.64
#2021-01-21|2435.03
#2021-01-22|2409.22
#2021-01-25|2410.61
#2021-01-26|2391.89
#2021-01-27|2332.96
#2021-01-28|2364.91
#2021-01-29|2326.31
#2021-02-01|2344.77
#2021-02-02|2379.17
#2021-02-03|2381.18
#2021-02-04|2422.85
#2021-02-05|2433.10
#2021-02-08|2458.02
#2021-02-09|2473.43
#2021-02-10|2473.36
#2021-02-11|2481.73
#2021-02-12|2486.77
#2021-02-15|2487.89
#2021-02-16|2497.63
#2021-02-17|2511.63
#2021-02-18|2497.68
#2021-02-19|2502.13
#2021-02-22|2535.13
#2021-02-23|2545.92
#2021-02-24|2581.01
#2021-02-25|2533.97
#2021-02-26|2501.28
#2021-03-01|2571.16
#2021-03-02|2570.03
#2021-03-03|2582.67
#2021-03-04|2535.50
#2021-03-05|2603.64
#2021-03-08|2643.81
#2021-03-09|2638.97
#2021-03-10|2681.08
#2021-03-11|2671.80
#2021-03-12|2686.50
#2021-03-15|2669.82
#2021-03-16|2644.11
#2021-03-17|2649.94
#2021-03-18|2657.14
#2021-03-19|2623.23
#2021-03-22|2604.91
#2021-03-23|2583.25
#2021-03-24|2592.23
#2021-03-25|2621.08
#2021-03-26|2657.39
#2021-03-29|2663.13
#2021-03-30|2671.19
#2021-03-31|2643.06
#2021-04-01|2670.96
#2021-04-02|2670.96
#2021-04-05|2697.01
#2021-04-06|2702.72
#2021-04-07|2706.61
#2021-04-08|2701.04
#2021-04-09|2721.33
#2021-04-12|2740.36
#2021-04-13|2734.76
#2021-04-14|2746.55
#2021-04-15|2757.20
#2021-04-16|2778.75
#2021-04-19|2768.65
#2021-04-20|2742.20
#2021-04-21|2782.97
#2021-04-22|2760.48
#2021-04-23|2788.98
#2021-04-26|2782.52
#2021-04-27|2806.90
#2021-04-28|2803.80
#2021-04-29|2842.93
#2021-04-30|2829.63
#2021-05-03|2860.96
#2021-05-04|2865.74
#2021-05-05|2886.60
#2021-05-06|2927.08
#2021-05-07|2942.20
#2021-05-10|2945.46
#2021-05-11|2887.48
#2021-05-12|2850.26
#2021-05-13|2897.42
#2021-05-14|2935.84
#2021-05-17|2924.45
#2021-05-18|2904.94
#2021-05-19|2888.31
#2021-05-20|2896.81
#2021-05-21|2900.12
#2021-05-24|2907.95
#2021-05-25|2878.96
#2021-05-26|2887.68
#2021-05-27|2917.72
#2021-05-28|2923.20
#2021-05-31|2922.61
#2021-06-01|2935.11
#2021-06-02|2931.36
#2021-06-03|2941.24
#2021-06-04|2945.40
#2021-06-07|2915.03
#2021-06-08|2916.95
#2021-06-09|2896.10
#2021-06-10|2871.56
#2021-06-11|2886.39
#2021-06-14|2863.61
#2021-06-15|2875.78
#2021-06-16|2861.61
#2021-06-17|2792.75
#2021-06-18|2734.21
#2021-06-21|2782.47
#2021-06-22|2783.24
#2021-06-23|2776.79
#2021-06-24|2795.22
#2021-06-25|2831.20
#2021-06-28|2799.93
#2021-06-29|2800.15
#2021-06-30|2805.15
#2021-07-01|2830.47
#2021-07-02|2822.81
#2021-07-05|2825.08
#2021-07-06|2796.59
#2021-07-07|2808.04
#2021-07-08|2749.27
#2021-07-09|2812.93
#2021-07-12|2821.93
#2021-07-13|2795.37
#2021-07-14|2790.85
#2021-07-15|2803.66
#2021-07-16|2790.63
#2021-07-19|2722.41
#2021-07-20|2773.24
#2021-07-21|2806.84
#2021-07-22|2786.46
#2021-07-23|2794.45
#2021-07-26|2810.96
#2021-07-27|2821.18
#2021-07-28|2801.44
#2021-07-29|2833.04
#2021-07-30|2821.92
#2021-08-02|2822.12
#2021-08-03|2846.89
#2021-08-04|2824.10
#2021-08-05|2852.21
#2021-08-06|2896.50
#2021-08-09|2910.87
#2021-08-10|2931.00
#2021-08-11|2961.69
#2021-08-12|2959.54
#2021-08-13|2951.85
#2021-08-16|2961.34
#2021-08-17|2953.06
#2021-08-18|2932.31
#2021-08-19|2919.56
#2021-08-20|2934.43
#2021-08-23|2942.30
#2021-08-24|2951.72
#2021-08-25|2964.18
#2021-08-26|2939.54
#2021-08-27|2968.11
#2021-08-30|2946.11
#2021-08-31|2949.70
#2021-09-01|2946.07
#2021-09-02|2949.97
#2021-09-03|2934.19
#2021-09-06|2933.58
#2021-09-07|2901.73
#2021-09-08|2910.21
#2021-09-09|2907.55
#2021-09-10|2892.13
#2021-09-13|2915.32
#2021-09-14|2884.59
#2021-09-15|2901.94
#2021-09-16|2893.18
#2021-09-17|2874.44
#2021-09-20|2823.01
#2021-09-21|2813.71
#2021-09-22|2849.20
#2021-09-23|2877.96
#2021-09-24|2882.62
#2021-09-27|2907.30
#2021-09-28|2863.64
#2021-09-29|2877.22
#2021-09-30|2843.12
#2021-10-01|2874.10
#2021-10-04|2858.71
#2021-10-05|2907.27
#2021-10-06|2914.45
#2021-10-07|2941.61
#2021-10-08|2962.08
#2021-10-11|2958.34
#2021-10-12|2955.36
#2021-10-13|2950.34
#2021-10-14|2999.81
#2021-10-15|3005.93
#2021-10-18|2984.38
#2021-10-19|3015.93
#2021-10-20|3052.83
#2021-10-21|3057.55
#2021-10-22|3076.90
#2021-10-25|3078.35
#2021-10-26|3067.14
#2021-10-27|3026.57
#2021-10-28|3059.57
#2021-10-29|3023.30
#2021-11-01|3025.85
#2021-11-02|3029.75
#2021-11-03|3047.40
#2021-11-04|3001.42
#2021-11-05|3022.99
#2021-11-08|3035.51
#2021-11-09|3020.38
#2021-11-10|3021.77
#2021-11-11|3026.76
#2021-11-12|3032.07
#2021-11-15|3030.85
#2021-11-16|3037.75
#2021-11-17|3015.19
#2021-11-18|2991.29
#2021-11-19|2966.86
#2021-11-22|2999.95
#2021-11-23|3030.09
#2021-11-24|3021.40
#2021-11-25|3022.97
#2021-11-26|2939.52
#2021-11-29|2931.53
#2021-11-30|2859.96
#2021-12-01|2833.73
#2021-12-02|2916.76
#2021-12-03|2892.79
#2021-12-06|2943.33
#2021-12-07|2979.54
#2021-12-08|2978.26
#2021-12-09|2965.79
#2021-12-10|2970.68
#2021-12-13|2949.09
#2021-12-14|2964.19
#2021-12-15|2986.13
#2021-12-16|3005.79
#2021-12-17|2957.76
#2021-12-20|2902.07
#2021-12-21|2950.59
#2021-12-22|2969.19
#2021-12-23|2991.83
#2021-12-24|2993.96
#2021-12-27|3029.79
#2021-12-28|3032.30
#2021-12-29|3047.87
#2021-12-30|3036.87
#2021-12-31|3042.45
#2022-01-03|3022.26
#2022-01-04|3068.31
#2022-01-05|3042.30
#2022-01-06|3082.76
#2022-01-07|3112.96
#2022-01-10|3108.72
#2022-01-11|3129.20
#2022-01-12|3133.41
#2022-01-13|3130.18
#2022-01-14|3120.13
#2022-01-17|3124.22
#2022-01-18|3091.59
#2022-01-19|3043.09
#2022-01-20|3038.01
#2022-01-21|2997.86
#2022-01-24|3023.99
#2022-01-25|3014.35
#2022-01-26|3008.47
#2022-01-27|2971.07
#2022-01-28|3014.12
#2022-01-31|3052.54
#2022-02-01|3072.96
#2022-02-02|3106.32
#2022-02-03|3084.58
#2022-02-04|3113.59
#2022-02-07|3118.67
#2022-02-08|3159.21
#2022-02-09|3172.89
#2022-02-10|3148.59
#2022-02-11|3115.22
#2022-02-14|3078.16
#2022-02-15|3116.65
#2022-02-16|3127.23
#2022-02-17|3080.80
#2022-02-18|3088.45
#2022-02-21|3088.37
#2022-02-22|3070.34
#2022-02-23|3030.69
#2022-02-24|3000.07
#2022-02-25|3100.20
#2022-02-28|3068.57
#2022-03-01|2983.83
#2022-03-02|3053.64
#2022-03-03|3062.03
#2022-03-04|3030.15
#2022-03-07|2953.05
#2022-03-08|2926.81
#2022-03-09|3005.25
#2022-03-10|2996.58
#2022-03-11|3001.68
#2022-03-14|3029.50
#2022-03-15|3067.66
#2022-03-16|3118.97
#2022-03-17|3159.78
#2022-03-18|3170.58
#2022-03-21|3194.65
#2022-03-22|3225.23
#2022-03-23|3202.52
#2022-03-24|3235.77
#2022-03-25|3283.72
#2022-03-28|3283.38
#2022-03-29|3297.82
#2022-03-30|3306.06
#2022-03-31|3266.48
#2022-04-01|3293.23
#2022-04-04|3253.42
#2022-04-05|3251.51
#2022-04-06|3264.86
#2022-04-07|3264.37
#2022-04-08|3284.57
#2022-04-11|3276.41
#2022-04-12|3251.93
#2022-04-13|3259.47
#2022-04-14|3252.87
#2022-04-15|3252.87
#2022-04-18|3253.63
#2022-04-19|3260.36
#2022-04-20|3305.04
#2022-04-21|3286.16
#2022-04-22|3177.19
#2022-04-25|3172.56
#2022-04-26|3095.69
#2022-04-27|3109.71
#2022-04-28|3147.64
#2022-04-29|3041.49
#2022-05-02|3028.25
#2022-05-03|3057.83
#2022-05-04|3144.11
#2022-05-05|3074.44
#2022-05-06|3067.41
#2022-05-09|3006.96
#2022-05-10|2991.58
#2022-05-11|2971.73
#2022-05-12|2942.26
#2022-05-13|2986.20
#2022-05-16|2989.72
#2022-05-17|3051.20
#2022-05-18|2984.50
#2022-05-19|2950.12
#2022-05-20|2926.94
#2022-05-23|2976.86
#2022-05-24|2988.55
#2022-05-25|3001.82
#2022-05-26|3055.10
#2022-05-27|3111.62
#2022-05-30|3118.32
#2022-05-31|3102.62
#2022-06-01|3069.73
#2022-06-02|3103.13
#2022-06-03|3064.19
#2022-06-06|3097.92
#2022-06-07|3118.02
#2022-06-08|3076.79
#2022-06-09|3009.39
#2022-06-10|2929.59
#2022-06-13|2858.81
#2022-06-14|2860.86
#2022-06-15|2871.78
#2022-06-16|2784.43
#2022-06-17|2797.13
#2022-06-20|2805.07
#2022-06-21|2850.30
#2022-06-22|2845.48
#2022-06-23|2835.62
#2022-06-24|2943.17
#2022-06-27|2944.81
#2022-06-28|2929.93
#2022-06-29|2912.88
#2022-06-30|2931.30
#2022-07-01|2967.96
#2022-07-04|2973.01
#2022-07-05|2930.60
#2022-07-06|2944.06
#2022-07-07|2962.89
#2022-07-08|2952.98
#2022-07-11|2943.97
#2022-07-12|2918.59
#2022-07-13|2893.22
#2022-07-14|2802.43
#2022-07-15|2844.98
#2022-07-18|2814.54
#2022-07-19|2882.19
#2022-07-20|2883.26
#2022-07-21|2890.19
#2022-07-22|2878.45
#2022-07-25|2908.86
#2022-07-26|2899.12
#2022-07-27|2925.10
#2022-07-28|2917.41
#2022-07-29|2959.64
#2022-08-01|2920.37
#2022-08-02|2902.42
#2022-08-03|2933.22
#2022-08-04|2925.34
#2022-08-05|2944.89
#2022-08-08|2964.39
#2022-08-09|2993.40
#2022-08-10|3049.22
#2022-08-11|3078.81
#2022-08-12|3127.20
#2022-08-15|3119.77
#2022-08-16|3137.93
#2022-08-17|3144.32
#2022-08-18|3163.08
#2022-08-19|3128.89
#2022-08-22|3060.96
#2022-08-23|3047.44
#2022-08-24|3057.26
#2022-08-25|3095.24
#2022-08-26|3033.14
#2022-08-29|3010.72
#2022-08-30|2980.77
#2022-08-31|2957.30
#2022-09-01|2965.34
#2022-09-02|2957.16
#2022-09-05|2955.53
#2022-09-06|2955.35
#2022-09-07|3016.12
#2022-09-08|3046.55
#2022-09-09|3067.82
#2022-09-12|3096.44
#2022-09-13|3015.23
#2022-09-14|3009.80
#2022-09-15|3003.74
#2022-09-16|2974.21
#2022-09-19|3012.33
#2022-09-20|2966.24
#2022-09-21|2914.31
#2022-09-22|2877.88
#2022-09-23|2838.88
#2022-09-26|2783.23
#2022-09-27|2792.28
#2022-09-28|2834.18
#2022-09-29|2824.27
#2022-09-30|2799.73
#2022-10-03|2881.13
#2022-10-04|2986.38
#2022-10-05|2965.01
#2022-10-06|2937.87
#2022-10-07|2880.60
#2022-10-10|2897.25
#2022-10-11|2885.98
#2022-10-12|2867.16
#2022-10-13|2958.44
#2022-10-14|2898.33
#2022-10-17|2956.87
#2022-10-18|2991.37
#2022-10-19|2991.20
#2022-10-20|2921.08
#2022-10-21|2979.96
#2022-10-24|3029.63
#2022-10-25|3019.41
#2022-10-26|3025.43
#2022-10-27|3059.21
#2022-10-28|3163.84
#2022-10-31|3158.44
#2022-11-01|3162.14
#2022-11-02|3126.95
#2022-11-03|3102.93
#2022-11-04|3145.51
#2022-11-07|3168.79
#2022-11-08|3171.27
#2022-11-09|3120.53
#2022-11-10|3219.35
#2022-11-11|3188.91
#2022-11-14|3156.33
#2022-11-15|3166.30
#2022-11-16|3180.41
#2022-11-17|3188.79
#2022-11-18|3213.68
#2022-11-21|3224.97
#2022-11-22|3256.65
#2022-11-23|3264.09
#2022-11-24|3267.41
#2022-11-25|3290.87
#2022-11-28|3246.71
#2022-11-29|3260.23
#2022-11-30|3311.20
#2022-12-01|3303.70
#2022-12-02|3315.39
#2022-12-05|3262.46
#2022-12-06|3262.75
#2022-12-07|3246.22
#2022-12-08|3251.03
#2022-12-09|3229.08
#2022-12-12|3249.28
#2022-12-13|3251.83
#2022-12-14|3230.99
#2022-12-15|3190.72
#2022-12-16|3167.85
#2022-12-19|3155.38
#2022-12-20|3191.13
#2022-12-21|3245.57
#2022-12-22|3215.69
#2022-12-23|3239.39
#2022-12-26|3239.39
#2022-12-27|3249.72
#2022-12-28|3215.26
#2022-12-29|3253.20
#2022-12-30|3230.06
#2023-01-02|3230.06
#2023-01-03|3230.53
#2023-01-04|3273.94
#2023-01-05|3255.30
#2023-01-06|3331.41
#2023-01-09|3290.81
#2023-01-10|3308.48
#2023-01-11|3324.13
#2023-01-12|3332.55
#2023-01-13|3357.62
#2023-01-16|3358.08
#2023-01-17|3325.34
#2023-01-18|3278.66
#2023-01-19|3250.60
#2023-01-20|3289.04
#2023-01-23|3310.46
#2023-01-24|3336.68
#2023-01-25|3361.83
#2023-01-26|3386.41
#2023-01-27|3355.90
#2023-01-30|3352.92
#2023-01-31|3387.99
#2023-02-01|3364.53
#2023-02-02|3326.26
#2023-02-03|3317.28
#2023-02-06|3338.92
#2023-02-07|3380.04
#2023-02-08|3374.54
#2023-02-09|3349.20
#2023-02-10|3368.33
#2023-02-13|3401.92
#2023-02-14|3358.43
#2023-02-15|3379.13
#2023-02-16|3364.92
#2023-02-17|3372.62
#2023-02-20|3373.98
#2023-02-21|3324.85
#2023-02-22|3328.29
#2023-02-23|3316.52
#2023-02-24|3318.83
#2023-02-27|3320.24
#2023-02-28|3334.57
#2023-03-01|3328.11
#2023-03-02|3305.66
#2023-03-03|3329.19
#2023-03-06|3326.81
#2023-03-07|3280.07
#2023-03-08|3250.85
#2023-03-09|3178.33
#2023-03-10|3123.02
#2023-03-13|3034.63
#2023-03-14|3079.78
#2023-03-15|2973.13
#2023-03-16|3060.57
#2023-03-17|2958.06
#2023-03-20|3028.42
#2023-03-21|3084.77
#2023-03-22|3014.02
#2023-03-23|2989.99
#2023-03-24|3009.13
#2023-03-27|3038.85
#2023-03-28|3048.43
#2023-03-29|3092.49
#2023-03-30|3103.23
#2023-03-31|3126.85
#2023-04-03|3149.72
#2023-04-04|3128.02
#2023-04-05|3149.61
#2023-04-06|3164.91
#2023-04-07|3164.91
#2023-04-10|3170.44
#2023-04-11|3188.91
#2023-04-12|3196.92
#2023-04-13|3190.94
#2023-04-14|3168.77
#2023-04-17|3205.58
#2023-04-18|3228.67
#2023-04-19|3244.79
#2023-04-20|3247.07
#2023-04-21|3223.98
#2023-04-24|3218.87
#2023-04-25|3191.57
#2023-04-26|3172.02
#2023-04-27|3225.60
#2023-04-28|3251.96
#2023-05-01|3262.66
#2023-05-02|3205.27
#2023-05-03|3178.02
#2023-05-04|3142.59
#2023-05-05|3210.04
#2023-05-08|3237.35
#2023-05-09|3237.87
#2023-05-10|3222.47
#2023-05-11|3216.72
#2023-05-12|3204.00
#2023-05-15|3210.65
#2023-05-16|3181.62
#2023-05-17|3205.76
#2023-05-18|3229.50
#2023-05-19|3228.08
#2023-05-22|3218.63
#2023-05-23|3180.90
#2023-05-24|3127.62
#2023-05-25|3115.30
#2023-05-26|3114.41
#2023-05-29|3117.73
#2023-05-30|3123.52
#2023-05-31|3072.99
#2023-06-01|3100.52
#2023-06-02|3171.09
#2023-06-05|3156.71
#2023-06-06|3180.71
#2023-06-07|3205.45
#2023-06-08|3193.32
#2023-06-09|3200.99
#2023-06-12|3196.97
#2023-06-13|3219.35
#2023-06-14|3187.23
#2023-06-15|3226.11
#2023-06-16|3240.44
#2023-06-19|3238.98
#2023-06-20|3209.79
#2023-06-21|3217.80
#2023-06-22|3219.22
#2023-06-23|3198.19
#2023-06-26|3204.29
#2023-06-27|3228.88
#2023-06-28|3208.93
#2023-06-29|3253.34
#2023-06-30|3284.83
#2023-07-03|3278.96
#2023-07-04|3279.49
#2023-07-05|3263.32
#2023-07-06|3253.67
#2023-07-07|3265.61
#2023-07-10|3254.95
#2023-07-11|3291.73
#2023-07-12|3286.31
#2023-07-13|3258.64
#2023-07-14|3241.76
#2023-07-17|3292.79
#2023-07-18|3300.45
#2023-07-19|3303.22
#2023-07-20|3365.00
#2023-07-21|3371.82
#2023-07-24|3384.94
#2023-07-25|3369.35
#2023-07-26|3404.27
#2023-07-27|3390.56
#2023-07-28|3365.98
#2023-07-31|3363.92
#2023-08-01|3365.80
#2023-08-02|3374.88
#2023-08-03|3382.40
#2023-08-04|3371.07
#2023-08-07|3405.75
#2023-08-08|3367.74
#2023-08-09|3365.64
#2023-08-10|3368.29
#2023-08-11|3382.70
#2023-08-14|3373.47
#2023-08-15|3330.45
#2023-08-16|3362.09
#2023-08-17|3329.12
#2023-08-18|3320.34
#2023-08-21|3307.42
#2023-08-22|3285.88
#2023-08-23|3313.87
#2023-08-24|3327.06
#2023-08-25|3334.41
#2023-08-28|3337.62
#2023-08-29|3364.25
#2023-08-30|3378.50
#2023-08-31|3370.74
#2023-09-01|3401.79
#2023-09-04|3401.16
#2023-09-05|3354.22
#2023-09-06|3363.88
#2023-09-07|3381.31
#2023-09-08|3375.51
#2023-09-11|3398.96
#2023-09-12|3427.62
#2023-09-13|3427.22
#2023-09-14|3471.24
#2023-09-15|3458.34
#2023-09-18|3485.13
#2023-09-19|3507.11
#2023-09-20|3505.60
#2023-09-21|3464.43
#2023-09-22|3470.24
#2023-09-25|3470.25
#2023-09-26|3432.47
#2023-09-27|3418.04
#2023-09-28|3429.49
#2023-09-29|3387.43
#2023-10-02|3353.07
#2023-10-03|3320.64
#2023-10-04|3360.65
#2023-10-05|3387.66
#2023-10-06|3407.35
#2023-10-09|3421.44
#2023-10-10|3413.79
#2023-10-11|3442.48
#2023-10-12|3418.73
#2023-10-13|3452.49
#2023-10-16|3501.40
#2023-10-17|3524.65
#2023-10-18|3490.98
#2023-10-19|3439.35
#2023-10-20|3376.19
#2023-10-23|3350.26
#2023-10-24|3392.63
#2023-10-25|3403.68
#2023-10-26|3396.44
#2023-10-27|3332.19
#2023-10-30|3389.73
#2023-10-31|3419.37
#2023-11-01|3458.34
#2023-11-02|3480.35
#2023-11-03|3504.11
#2023-11-06|3500.09
#2023-11-07|3488.10
#2023-11-08|3486.92
#2023-11-09|3501.01
#2023-11-10|3530.21
#2023-11-13|3536.26
#2023-11-14|3555.67
#2023-11-15|3530.46
#2023-11-16|3557.53
#2023-11-17|3561.98
#2023-11-20|3575.70
#2023-11-21|3596.78
#2023-11-22|3614.91
#2023-11-23|3618.23
#2023-11-24|3641.57
#2023-11-27|3643.74
#2023-11-28|3605.16
#2023-11-29|3595.06
#2023-11-30|3648.04
#2023-12-01|3643.11
#2023-12-04|3653.85
#2023-12-05|3638.99
#2023-12-06|3610.12
#2023-12-07|3607.99
#2023-12-08|3621.88
#2023-12-11|3664.84
#2023-12-12|3694.27
#2023-12-13|3695.98
#2023-12-14|3611.34
#2023-12-15|3574.78
#2023-12-18|3599.00
#2023-12-19|3620.44
#2023-12-20|3559.50
#2023-12-21|3574.07
#2023-12-22|3591.15
#2023-12-25|3591.15
#2023-12-26|3596.66
#2023-12-27|3606.26
#2023-12-28|3621.68
#2023-12-29|3630.34
#2024-01-01|3630.34
#2024-01-02|3647.95
#2024-01-03|3643.43
#2024-01-04|3657.80
#2024-01-05|3672.14
#2024-01-08|3686.05
#2024-01-09|3660.61
#2024-01-10|3679.58
#2024-01-11|3691.29
#2024-01-12|3703.98
#2024-01-15|3702.02
#2024-01-16|3695.29
#2024-01-17|3693.39
#2024-01-18|3720.35
#2024-01-19|3776.46
#2024-01-22|3796.67
#2024-01-23|3795.20
#2024-01-24|3823.91
#2024-01-25|3814.77
#2024-01-26|3826.60
#2024-01-29|3816.40
#2024-01-30|3846.00
#2024-01-31|3830.53
#2024-02-01|3788.82
#2024-02-02|3802.63
#2024-02-05|3800.12
#2024-02-06|3809.12
#2024-02-07|3841.65
#2024-02-08|3826.19
#2024-02-09|3848.68
#2024-02-12|3860.65
#2024-02-13|3840.36
#2024-02-14|3887.37
#2024-02-15|3955.98
#2024-02-16|3943.83
#2024-02-19|3943.38
#2024-02-20|3939.01
#2024-02-21|3931.18
#2024-02-22|3976.89
#2024-02-23|3988.35
#2024-02-26|3980.28
#2024-02-27|3987.56
#2024-02-28|3999.74
#2024-02-29|3984.93
#2024-03-01|3970.66
#2024-03-04|3970.48
#2024-03-05|3983.67
#2024-03-06|4030.17
#2024-03-07|4031.83
#2024-03-08|4029.95
#2024-03-11|4053.68
#2024-03-12|4076.14
#2024-03-13|4092.97
#2024-03-14|4083.23
#2024-03-15|4096.70
#2024-03-18|4097.02
#2024-03-19|4107.77
#2024-03-20|4131.56
#2024-03-21|4126.49
#2024-03-22|4099.46
#2024-03-25|4116.18
#2024-03-26|4120.81
#2024-03-27|4163.48
#2024-03-28|4180.20
#2024-03-29|4180.20
#2024-04-01|4154.70
#2024-04-02|4132.80
#2024-04-03|4136.87
#2024-04-04|4093.22
#2024-04-05|4129.39
#2024-04-08|4129.10
#2024-04-09|4064.45
#2024-04-10|4037.58
#2024-04-11|3958.28
#2024-04-12|3945.43
#2024-04-15|3925.73
#2024-04-16|3928.83
#2024-04-17|3905.44
#2024-04-18|3952.39
#2024-04-19|4013.65
#2024-04-22|4030.89
#2024-04-23|4041.60
#2024-04-24|4021.37
#2024-04-25|4001.94
#2024-04-26|3951.16
#2024-04-29|3971.08
#2024-04-30|3962.30
#2024-05-01|4004.90
#2024-05-02|4007.43
#2024-05-03|4016.33
#2024-05-06|4086.67
#2024-05-07|4100.56
#2024-05-08|4107.02
#2024-05-09|4135.98
#2024-05-10|4149.85
#2024-05-13|4117.59
#2024-05-14|4128.77
#2024-05-15|4116.77
#2024-05-16|4160.62
#2024-05-17|4203.71
#2024-05-20|4156.90
#2024-05-21|4165.71
#2024-05-22|4162.94
#2024-05-23|4099.89
#2024-05-24|4127.39
#2024-05-27|4131.05
#2024-05-28|4089.56
#2024-05-29|4052.97
#2024-05-30|4097.60
#2024-05-31|4157.43
#2024-06-03|4123.63
#2024-06-04|4112.00
#2024-06-05|4105.37
#2024-06-06|4099.97
#2024-06-07|4115.10
#2024-06-10|4111.06
#2024-06-11|4068.61
#2024-06-12|4064.46
#2024-06-13|4045.26
#2024-06-14|4019.49
#2024-06-17|4069.45
#2024-06-18|4096.57
#2024-06-19|4095.35
#2024-06-20|4128.04
#2024-06-21|4119.00
#2024-06-24|4155.80
#2024-06-25|4116.61
#2024-06-26|4076.43
#2024-06-27|4111.34
#2024-06-28|4087.26
#2024-07-01|4085.79
#2024-07-02|4103.29
#2024-07-03|4095.99
#2024-07-04|4096.79
#2024-07-05|4075.16
#2024-07-08|4095.08
#2024-07-09|4089.59
#2024-07-10|4133.39
#2024-07-11|4175.79
#2024-07-12|4201.31
#2024-07-15|4236.71
#2024-07-16|4245.88
#2024-07-17|4298.55
#2024-07-18|4290.63
#2024-07-19|4203.89
#2024-07-22|4229.15
#2024-07-23|4243.50
#2024-07-24|4214.61
#2024-07-25|4208.99
#2024-07-26|4307.53
#2024-07-29|4300.98
#2024-07-30|4369.92
#2024-07-31|4363.68
#2024-08-01|4333.38
#2024-08-02|4275.05
#2024-08-05|4174.24
#2024-08-06|4188.38
#2024-08-07|4190.87
#2024-08-08|4240.75
#2024-08-09|4270.39
#2024-08-12|4252.24
#2024-08-13|4273.59
#2024-08-14|4353.39
#2024-08-15|4379.44
#2024-08-16|4402.68
#2024-08-19|4427.09
#2024-08-20|4415.87
#2024-08-21|4432.79
#2024-08-22|4459.45
#2024-08-23|4492.07
#2024-08-26|4502.91
#2024-08-27|4526.76
#2024-08-28|4550.66
#2024-08-29|4584.53
#2024-08-30|4613.94
#2024-09-02|4613.18
#2024-09-03|4609.47
#2024-09-04|4636.56
#2024-09-05|4588.21
#2024-09-06|4546.48
#2024-09-09|4593.15
#2024-09-10|4575.73
#2024-09-11|4533.10
#2024-09-12|4573.36
#2024-09-13|4610.16
#2024-09-16|4653.33
#2024-09-17|4647.84
#2024-09-18|4640.79
#2024-09-19|4640.11
#2024-09-20|4638.53
#2024-09-23|4664.64
#2024-09-24|4642.73
#2024-09-25|4645.26
#2024-09-26|4645.72
#2024-09-27|4649.05
#2024-09-30|4658.32
#2024-10-01|4669.71
#2024-10-02|4674.22
#2024-10-03|4648.08
#2024-10-04|4720.45
#2024-10-07|4581.54
#2024-10-08|4630.45
#2024-10-09|4669.95
#2024-10-10|4664.83
#2024-10-11|4712.00
#2024-10-14|4732.85
#2024-10-15|4725.44
#2024-10-16|4759.09
#2024-10-17|4800.73
#2024-10-18|4784.75
#2024-10-21|4742.88
#2024-10-22|4719.92
#2024-10-23|4713.57
#2024-10-24|4712.82
#2024-10-25|4651.60
#2024-10-28|4680.72
#2024-10-29|4658.55
#2024-10-30|4666.42
#2024-10-31|4586.07
#2024-11-01|4578.80
#2024-11-04|4570.99
#2024-11-05|4614.01
#2024-11-06|4776.02
#2024-11-07|4742.11
#2024-11-08|4788.41
#2024-11-11|4806.67
#2024-11-12|4823.67
#2024-11-13|4824.05
#2024-11-14|4802.22
#2024-11-15|4815.92
#2024-11-18|4832.29
#2024-11-19|4799.11
#2024-11-20|4813.93
#2024-11-21|4889.98
#2024-11-22|4926.10
#2024-11-25|4946.31
#2024-11-26|4976.42
#2024-11-27|4993.13
#2024-11-28|4994.52
#2024-11-29|4992.69
#2024-12-02|4951.32
#2024-12-03|4913.56
#2024-12-04|4902.09
#2024-12-05|4909.87
#2024-12-06|4864.49
#2024-12-09|4762.74
#2024-12-10|4691.10
#2024-12-11|4687.99
#2024-12-12|4672.86
#2024-12-13|4698.55
#2024-12-16|4686.60
#2024-12-17|4639.62
#2024-12-18|4527.85
#2024-12-19|4547.63
#2024-12-20|4597.52
#2024-12-23|4608.46
#2024-12-24|4643.78
#2024-12-25|4643.78
#2024-12-26|4655.26
#2024-12-27|4629.45
#2024-12-30|4600.98
#2024-12-31|4613.85
#2025-01-01|4613.85
#2025-01-02|4584.02
#2025-01-03|4600.55
#2025-01-06|4554.46
#2025-01-07|4571.39
#2025-01-08|4584.48
#2025-01-09|4582.86
#2025-01-10|4475.91
#2025-01-13|4502.72
#2025-01-14|4575.52
#2025-01-15|4625.87
#2025-01-16|4684.23
#2025-01-17|4669.33
#2025-01-20|4671.28
#2025-01-21|4678.45
#2025-01-22|4651.17
#2025-01-23|4635.04
#2025-01-24|4646.79
#2025-01-27|4746.30
#2025-01-28|4708.38
#2025-01-29|4707.64
#2025-01-30|4737.68
#2025-01-31|4691.17
#2025-02-03|4692.19
#2025-02-04|4706.31
#2025-02-05|4745.40
#2025-02-06|4774.53
#2025-02-07|4769.96
#2025-02-10|4737.89
#2025-02-11|4745.24
#2025-02-12|4737.69
#2025-02-13|4781.29
#2025-02-14|4746.59
#2025-02-17|4745.67
#2025-02-18|4780.35
#2025-02-19|4792.24
#2025-02-20|4781.76
#2025-02-21|4735.52
#2025-02-24|4803.08
#2025-02-25|4863.15
#2025-02-26|4832.87
#2025-02-27|4908.58
#2025-02-28|4986.79
#2025-03-03|5007.28
#2025-03-04|4909.15
#2025-03-05|4950.40
#2025-03-06|4920.74
#2025-03-07|4910.86
#2025-03-10|4860.14
#2025-03-11|4846.24
#2025-03-12|4821.90
#2025-03-13|4824.82
#2025-03-14|4919.62
#2025-03-17|4987.02
#2025-03-18|4936.98
#2025-03-19|4934.99
#2025-03-20|4948.10
#2025-03-21|4917.43
#2025-03-24|4988.58
#2025-03-25|5002.15
#2025-03-26|5016.81
#2025-03-27|5044.24
#2025-03-28|5012.17
#2025-03-31|5069.69
#2025-04-01|5091.64
#2025-04-02|5102.80
#2025-04-03|5032.21
#2025-04-04|4663.57
#2025-04-07|4556.25
#2025-04-08|4559.15
#2025-04-09|4785.90
#2025-04-10|4725.88
#2025-04-11|4788.59
#2025-04-14|4870.77
#2025-04-15|4840.96
#2025-04-16|4815.49
#2025-04-17|4781.84
#2025-04-18|4781.84
#2025-04-21|4662.78
#2025-04-22|4813.70
#2025-04-23|4827.30
#2025-04-24|4840.03
#2025-04-25|4775.19
#2025-04-28|4818.89
#2025-04-29|4855.90
#2025-04-30|4877.64
#2025-05-01|4830.50
#2025-05-02|4939.84
#2025-05-05|4932.06
#2025-05-06|4944.95
#2025-05-07|4970.53
#2025-05-08|4959.43
#2025-05-09|4953.90
#2025-05-12|4957.93
#2025-05-13|4943.98
#2025-05-14|4893.98
#2025-05-15|4979.93
#2025-05-16|5035.87
#2025-05-19|5052.40
#2025-05-20|5026.22
#2025-05-21|4954.84
#2025-05-22|4922.21
#2025-05-23|4932.53
#2025-05-26|4938.58
#2025-05-27|5013.23
#2025-05-28|4969.72
#2025-05-29|5009.30
#2025-05-30|5061.23
#2025-06-02|5094.15
#2025-06-03|5081.50
#2025-06-04|5022.10
#2025-06-05|5002.77
#2025-06-06|5040.03
#2025-06-09|4942.28
#2025-06-10|4887.92
#2025-06-11|4869.78
#2025-06-12|4940.45
#2025-06-13|4898.10
#2025-06-16|4915.97
#2025-06-17|4883.39
#2025-06-18|4869.45
#2025-06-19|4867.33
#2025-06-20|4899.14
#2025-06-23|4967.11
#2025-06-24|4967.44
#2025-06-25|4880.61
#2025-06-26|4927.08
#2025-06-27|4942.90
#2025-06-30|4989.16
#2025-07-01|4983.98
#2025-07-02|4871.32
#2025-07-03|4928.48
#2025-07-04|4928.13
#2025-07-07|4865.92
#2025-07-08|4853.40
#2025-07-09|4838.27
#2025-07-10|4835.95
#2025-07-11|4796.05
#2025-07-14|4840.62
#2025-07-15|4753.17
#2025-07-16|4787.02
#2025-07-17|4805.39
#2025-07-18|4816.39
#2025-07-21|4772.77
#2025-07-22|4831.21
#2025-07-23|4824.56
#2025-07-24|4797.98
#2025-07-25|4841.59
#2025-07-28|4773.03
#2025-07-29|4745.68
#2025-07-30|4688.59
#2025-07-31|4708.80
#2025-08-01|4663.24
#2025-08-04|4702.26
#2025-08-05|4727.80
#2025-08-06|4782.19
#2025-08-07|4736.30
#2025-08-08|4750.49
#2025-08-11|4747.52
#2025-08-12|4760.75
#2025-08-13|4839.95
#2025-08-14|4836.23
#2025-08-15|4804.82
#2025-08-18|4805.00
#2025-08-19|4857.33
#2025-08-20|4896.68
#2025-08-21|4890.47
#2025-08-22|4914.31
#2025-08-25|4851.03
#2025-08-26|4845.45
#2025-08-27|4851.58
#2025-08-28|4850.44
#2025-08-29|4865.43
#2025-09-01|4864.39
#2025-09-02|4851.25
#2025-09-03|4874.90
#2025-09-04|4903.60
#2025-09-05|4840.51
#2025-09-08|4843.20
#2025-09-09|4827.75
#2025-09-10|4815.02
#2025-09-11|4902.42
#2025-09-12|4885.16
#2025-09-15|4821.41
#2025-09-16|4767.31
#2025-09-17|4785.26
#2025-09-18|4811.03
#2025-09-19|4823.89
#2025-09-22|4816.93
#2025-09-23|4818.55
#2025-09-24|4831.94
#2025-09-25|4812.55
#2025-09-26|4857.08
#2025-09-29|4856.80
#2025-09-30|4898.43
#2025-10-01|4874.07
#2025-10-02|4875.40
#2025-10-03|4929.88
#2025-10-06|4925.17
#2025-10-07|4952.06
#2025-10-08|4948.07
#2025-10-09|4899.83
#2025-10-10|4860.30
#2025-10-13|4851.22
#2025-10-14|4923.93
#2025-10-15|4814.39
#2025-10-16|4644.24
#2025-10-17|4667.49
#2025-10-20|4668.95
#2025-10-21|4688.70
#2025-10-22|4709.60
#2025-10-23|4719.96
#2025-10-24|4709.41
#2025-10-27|4714.54
#2025-10-28|4634.57
#2025-10-29|4598.60
#2025-10-30|4614.30
#2025-10-31|4608.59
#2025-11-03|4583.06
#2025-11-04|4669.21
#2025-11-05|4662.20
#2025-11-06|4648.68
#2025-11-07|4721.60
#2025-11-10|4734.93
#2025-11-11|4767.73
#2025-11-12|4819.89
#2025-11-13|4825.01
#2025-11-14|4823.27
#2025-11-17|4781.58
#2025-11-18|4787.25
#2025-11-19|4746.76
#2025-11-20|4764.27
#2025-11-21|4816.16
#2025-11-24|4805.98
#2025-11-25|4855.02
#2025-11-26|4863.23
#2025-11-27|4863.17
#2025-11-28|4864.69
#2025-12-01|4831.08
#2025-12-02|4806.70
#2025-12-03|4803.46
#2025-12-04|4804.19
#2025-12-05|4771.36
#2025-12-08|4763.97
#2025-12-09|4792.42
#2025-12-10|4809.87
#2025-12-11|4916.19
#2025-12-12|4959.57
#2025-12-15|5006.57
#2025-12-16|4972.28
#2025-12-17|4968.79
#2025-12-18|4977.40
#2025-12-19|4971.42
#2025-12-22|5004.96
#2025-12-23|5011.69
#2025-12-24|5020.81
#2025-12-25|5020.81
#2025-12-26|5007.19
#2025-12-29|5018.52
#2025-12-30|5017.34
#2025-12-31|4980.33
#2026-01-01|4980.33
#2026-01-02|4930.91
#2026-01-05|4993.56
#2026-01-06|4960.74
#2026-01-07|4913.37
#2026-01-08|4970.30
#2026-01-09|4947.35
#2026-01-12|4930.03
#2026-01-13|4811.91
#2026-01-14|4846.35
#2026-01-15|4838.60
#2026-01-16|4797.90
#2026-01-19|4795.50
#2026-01-20|4774.27
#2026-01-21|4781.91
#2026-01-22|4785.88
#2026-01-23|4770.57
#2026-01-26|4813.19
#2026-01-27|4761.77
#2026-01-28|4778.00
#2026-01-29|4827.01
#2026-01-30|4846.87
#2026-02-02|4847.47
#2026-02-03|4841.53
#2026-02-04|4912.92
#2026-02-05|4928.69
#2026-02-06|4927.22
#2026-02-09|4806.89
#2026-02-10|4843.82
#2026-02-11|4841.98
#2026-02-12|4843.17
#2026-02-13|4828.88
#2026-02-16|4829.23
#2026-02-17|4886.38
#2026-02-18|4860.12
#2026-02-19|4826.17
#2026-02-20|4857.69
#2026-02-23|4802.98
#2026-02-24|4826.86
#2026-02-25|4841.16
#2026-02-26|4905.71
#2026-02-27|4904.14
#2026-03-02|4919.42
#2026-03-03|4871.46
#2026-03-04|4871.77
#2026-03-05|4842.97
#2026-03-06|4798.56
#2026-03-09|4735.60
#2026-03-10|4724.41
#2026-03-11|4677.23
#2026-03-12|4671.65
#2026-03-13|4676.32
#2026-03-16|4718.10
#2026-03-17|4727.18
#2026-03-18|4669.91
#2026-03-19|4621.93
#2026-03-20|4640.16
#2026-03-23|4677.60
#2026-03-24|4672.45
#2026-03-25|4660.13
#2026-03-26|4662.41
#2026-03-27|4568.01
#2026-03-30|4638.81
#2026-03-31|4672.97
#2026-04-01|4656.25
#2026-04-02|4689.94
#2026-04-03|4689.94
#2026-04-06|4711.73
#2026-04-07|4709.30
#2026-04-08|4798.91
#2026-04-09|4811.76
#2026-04-10|4733.69