Table Data - Nasdaq Emerging Markets Insurance Index
| Title | Nasdaq Emerging Markets Insurance Index |
|---|---|
| Series ID | NASDAQNQEM3030 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQEM3030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 206.14 |
| 2001-04-02 | 187.74 |
| 2001-04-03 | 181.66 |
| 2001-04-04 | 181.40 |
| 2001-04-05 | 182.05 |
| 2001-04-06 | 180.55 |
| 2001-04-09 | 179.68 |
| 2001-04-10 | 182.46 |
| 2001-04-11 | 194.47 |
| 2001-04-12 | 199.01 |
| 2001-04-13 | . |
| 2001-04-16 | 198.49 |
| 2001-04-17 | 196.45 |
| 2001-04-18 | 198.80 |
| 2001-04-19 | 200.35 |
| 2001-04-20 | 200.34 |
| 2001-04-23 | 198.62 |
| 2001-04-24 | 199.13 |
| 2001-04-25 | 199.44 |
| 2001-04-26 | 200.56 |
| 2001-04-27 | 201.85 |
| 2001-04-30 | 205.85 |
| 2001-05-01 | 205.82 |
| 2001-05-02 | 208.75 |
| 2001-05-03 | 206.17 |
| 2001-05-04 | 208.51 |
| 2001-05-07 | 210.54 |
| 2001-05-08 | 208.07 |
| 2001-05-09 | 209.47 |
| 2001-05-10 | 211.78 |
| 2001-05-11 | 212.06 |
| 2001-05-14 | 209.19 |
| 2001-05-15 | 209.71 |
| 2001-05-16 | 210.45 |
| 2001-05-17 | 212.19 |
| 2001-05-18 | 214.09 |
| 2001-05-21 | 217.26 |
| 2001-05-22 | 218.31 |
| 2001-05-23 | 216.98 |
| 2001-05-24 | 216.91 |
| 2001-05-25 | 217.57 |
| 2001-05-28 | . |
| 2001-05-29 | 214.19 |
| 2001-05-30 | 215.50 |
| 2001-05-31 | 213.46 |
| 2001-06-01 | 210.80 |
| 2001-06-04 | 214.33 |
| 2001-06-05 | 213.46 |
| 2001-06-06 | 214.86 |
| 2001-06-07 | 213.66 |
| 2001-06-08 | 216.08 |
| 2001-06-11 | 213.20 |
| 2001-06-12 | 212.22 |
| 2001-06-13 | 214.57 |
| 2001-06-14 | 217.06 |
| 2001-06-15 | 221.53 |
| 2001-06-18 | 222.00 |
| 2001-06-19 | 217.85 |
| 2001-06-20 | 217.10 |
| 2001-06-21 | 219.26 |
| 2001-06-22 | 221.93 |
| 2001-06-25 | 219.79 |
| 2001-06-26 | 221.54 |
| 2001-06-27 | 223.63 |
| 2001-06-28 | 224.21 |
| 2001-06-29 | 226.29 |
| 2001-07-02 | 230.78 |
| 2001-07-03 | 229.80 |
| 2001-07-04 | . |
| 2001-07-05 | 220.41 |
| 2001-07-06 | 221.54 |
| 2001-07-09 | 219.77 |
| 2001-07-10 | 219.70 |
| 2001-07-11 | 217.88 |
| 2001-07-12 | 215.44 |
| 2001-07-13 | 215.93 |
| 2001-07-16 | 213.36 |
| 2001-07-17 | 211.82 |
| 2001-07-18 | 211.62 |
| 2001-07-19 | 212.10 |
| 2001-07-20 | 211.59 |
| 2001-07-23 | 211.53 |
| 2001-07-24 | 211.19 |
| 2001-07-25 | 211.02 |
| 2001-07-26 | 212.08 |
| 2001-07-27 | 211.45 |
| 2001-07-30 | 210.86 |
| 2001-07-31 | 213.38 |
| 2001-08-01 | 217.19 |
| 2001-08-02 | 222.81 |
| 2001-08-03 | 223.53 |
| 2001-08-06 | 217.80 |
| 2001-08-07 | 216.14 |
| 2001-08-08 | 213.30 |
| 2001-08-09 | 212.52 |
| 2001-08-10 | 213.37 |
| 2001-08-13 | 211.70 |
| 2001-08-14 | 216.93 |
| 2001-08-15 | 218.84 |
| 2001-08-16 | 219.00 |
| 2001-08-17 | 218.89 |
| 2001-08-20 | 214.40 |
| 2001-08-21 | 212.71 |
| 2001-08-22 | 213.87 |
| 2001-08-23 | 210.94 |
| 2001-08-24 | 212.38 |
| 2001-08-27 | 213.23 |
| 2001-08-28 | 213.72 |
| 2001-08-29 | 213.88 |
| 2001-08-30 | 213.51 |
| 2001-08-31 | 212.33 |
| 2001-09-03 | . |
| 2001-09-04 | 210.49 |
| 2001-09-05 | 208.57 |
| 2001-09-06 | 207.13 |
| 2001-09-07 | 208.34 |
| 2001-09-10 | 205.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 181.29 |
| 2001-09-18 | 178.86 |
| 2001-09-19 | 180.04 |
| 2001-09-20 | 172.64 |
| 2001-09-21 | 167.48 |
| 2001-09-24 | 166.82 |
| 2001-09-25 | 173.00 |
| 2001-09-26 | 176.61 |
| 2001-09-27 | 175.18 |
| 2001-09-28 | 180.94 |
| 2001-10-01 | 179.59 |
| 2001-10-02 | 178.28 |
| 2001-10-03 | 178.63 |
| 2001-10-04 | 186.54 |
| 2001-10-05 | 189.04 |
| 2001-10-08 | 188.05 |
| 2001-10-09 | 189.30 |
| 2001-10-10 | 187.96 |
| 2001-10-11 | 193.10 |
| 2001-10-12 | 192.58 |
| 2001-10-15 | 192.29 |
| 2001-10-16 | 189.17 |
| 2001-10-17 | 187.14 |
| 2001-10-18 | 186.30 |
| 2001-10-19 | 185.42 |
| 2001-10-22 | 183.11 |
| 2001-10-23 | 183.26 |
| 2001-10-24 | 184.77 |
| 2001-10-25 | 183.92 |
| 2001-10-26 | 181.07 |
| 2001-10-29 | 182.38 |
| 2001-10-30 | 178.36 |
| 2001-10-31 | 178.67 |
| 2001-11-01 | 181.90 |
| 2001-11-02 | 182.80 |
| 2001-11-05 | 187.51 |
| 2001-11-06 | 187.49 |
| 2001-11-07 | 187.56 |
| 2001-11-08 | 189.38 |
| 2001-11-09 | 186.71 |
| 2001-11-12 | 185.07 |
| 2001-11-13 | 183.40 |
| 2001-11-14 | 188.72 |
| 2001-11-15 | 187.92 |
| 2001-11-16 | 191.67 |
| 2001-11-19 | 192.76 |
| 2001-11-20 | 193.12 |
| 2001-11-21 | 191.49 |
| 2001-11-22 | . |
| 2001-11-23 | 190.25 |
| 2001-11-26 | 196.39 |
| 2001-11-27 | 194.69 |
| 2001-11-28 | 191.30 |
| 2001-11-29 | 187.04 |
| 2001-11-30 | 186.51 |
| 2001-12-03 | 183.77 |
| 2001-12-04 | 180.76 |
| 2001-12-05 | 181.06 |
| 2001-12-06 | 178.63 |
| 2001-12-07 | 179.47 |
| 2001-12-10 | 181.31 |
| 2001-12-11 | 178.98 |
| 2001-12-12 | 178.25 |
| 2001-12-13 | 173.18 |
| 2001-12-14 | 166.05 |
| 2001-12-17 | 169.21 |
| 2001-12-18 | 168.41 |
| 2001-12-19 | 163.21 |
| 2001-12-20 | 157.77 |
| 2001-12-21 | 163.24 |
| 2001-12-24 | 166.05 |
| 2001-12-25 | . |
| 2001-12-26 | 165.35 |
| 2001-12-27 | 168.07 |
| 2001-12-28 | 172.99 |
| 2001-12-31 | 173.72 |
| 2002-01-01 | . |
| 2002-01-02 | 171.28 |
| 2002-01-03 | 175.25 |
| 2002-01-04 | 180.40 |
| 2002-01-07 | 184.43 |
| 2002-01-08 | 184.99 |
| 2002-01-09 | 191.97 |
| 2002-01-10 | 190.79 |
| 2002-01-11 | 194.67 |
| 2002-01-14 | 192.17 |
| 2002-01-15 | 182.99 |
| 2002-01-16 | 177.20 |
| 2002-01-17 | 180.01 |
| 2002-01-18 | 180.26 |
| 2002-01-21 | . |
| 2002-01-22 | 179.86 |
| 2002-01-23 | 183.42 |
| 2002-01-24 | 183.18 |
| 2002-01-25 | 185.09 |
| 2002-01-28 | 184.75 |
| 2002-01-29 | 186.62 |
| 2002-01-30 | 182.23 |
| 2002-01-31 | 184.24 |
| 2002-02-01 | 180.61 |
| 2002-02-04 | 179.13 |
| 2002-02-05 | 177.53 |
| 2002-02-06 | 176.86 |
| 2002-02-07 | 175.49 |
| 2002-02-08 | 175.63 |
| 2002-02-11 | 174.14 |
| 2002-02-12 | 175.43 |
| 2002-02-13 | 174.62 |
| 2002-02-14 | 183.21 |
| 2002-02-15 | 183.70 |
| 2002-02-18 | . |
| 2002-02-19 | 182.77 |
| 2002-02-20 | 182.52 |
| 2002-02-21 | 183.52 |
| 2002-02-22 | 181.48 |
| 2002-02-25 | 182.57 |
| 2002-02-26 | 183.53 |
| 2002-02-27 | 183.02 |
| 2002-02-28 | 182.05 |
| 2002-03-01 | 184.73 |
| 2002-03-04 | 192.83 |
| 2002-03-05 | 194.67 |
| 2002-03-06 | 192.43 |
| 2002-03-07 | 188.92 |
| 2002-03-08 | 184.57 |
| 2002-03-11 | 186.56 |
| 2002-03-12 | 187.91 |
| 2002-03-13 | 183.23 |
| 2002-03-14 | 185.85 |
| 2002-03-15 | 188.84 |
| 2002-03-18 | 185.83 |
| 2002-03-19 | 186.71 |
| 2002-03-20 | 186.20 |
| 2002-03-21 | 186.56 |
| 2002-03-22 | 186.30 |
| 2002-03-25 | 185.74 |
| 2002-03-26 | 184.81 |
| 2002-03-27 | 184.86 |
| 2002-03-28 | 180.51 |
| 2002-03-29 | . |
| 2002-04-01 | 186.27 |
| 2002-04-02 | 188.89 |
| 2002-04-03 | 192.82 |
| 2002-04-04 | 198.09 |
| 2002-04-05 | 203.65 |
| 2002-04-08 | 204.50 |
| 2002-04-09 | 198.72 |
| 2002-04-10 | 193.74 |
| 2002-04-11 | 197.08 |
| 2002-04-12 | 197.26 |
| 2002-04-15 | 197.10 |
| 2002-04-16 | 201.87 |
| 2002-04-17 | 205.86 |
| 2002-04-18 | 210.06 |
| 2002-04-19 | 212.06 |
| 2002-04-22 | 213.66 |
| 2002-04-23 | 218.53 |
| 2002-04-24 | 216.92 |
| 2002-04-25 | 215.95 |
| 2002-04-26 | 214.91 |
| 2002-04-29 | 214.84 |
| 2002-04-30 | 216.98 |
| 2002-05-01 | 217.56 |
| 2002-05-02 | 220.14 |
| 2002-05-03 | 223.28 |
| 2002-05-06 | 221.28 |
| 2002-05-07 | 222.13 |
| 2002-05-08 | 220.74 |
| 2002-05-09 | 219.16 |
| 2002-05-10 | 217.69 |
| 2002-05-13 | 218.87 |
| 2002-05-14 | 220.65 |
| 2002-05-15 | 222.13 |
| 2002-05-16 | 222.45 |
| 2002-05-17 | 224.49 |
| 2002-05-20 | 223.27 |
| 2002-05-21 | 220.66 |
| 2002-05-22 | 221.86 |
| 2002-05-23 | 220.65 |
| 2002-05-24 | 227.16 |
| 2002-05-27 | . |
| 2002-05-28 | 223.12 |
| 2002-05-29 | 222.31 |
| 2002-05-30 | 220.41 |
| 2002-05-31 | 215.49 |
| 2002-06-03 | 217.02 |
| 2002-06-04 | 219.79 |
| 2002-06-05 | 219.83 |
| 2002-06-06 | 219.98 |
| 2002-06-07 | 217.43 |
| 2002-06-10 | 217.96 |
| 2002-06-11 | 217.58 |
| 2002-06-12 | 214.55 |
| 2002-06-13 | 212.85 |
| 2002-06-14 | 206.23 |
| 2002-06-17 | 202.67 |
| 2002-06-18 | 203.33 |
| 2002-06-19 | 199.32 |
| 2002-06-20 | 199.66 |
| 2002-06-21 | 195.44 |
| 2002-06-24 | 196.91 |
| 2002-06-25 | 196.95 |
| 2002-06-26 | 188.12 |
| 2002-06-27 | 192.35 |
| 2002-06-28 | 199.71 |
| 2002-07-01 | 199.24 |
| 2002-07-02 | 199.73 |
| 2002-07-03 | 197.34 |
| 2002-07-04 | . |
| 2002-07-05 | 206.63 |
| 2002-07-08 | 205.30 |
| 2002-07-09 | 207.09 |
| 2002-07-10 | 209.06 |
| 2002-07-11 | 203.34 |
| 2002-07-12 | 207.91 |
| 2002-07-15 | 204.36 |
| 2002-07-16 | 201.80 |
| 2002-07-17 | 202.30 |
| 2002-07-18 | 204.03 |
| 2002-07-19 | 199.46 |
| 2002-07-22 | 194.38 |
| 2002-07-23 | 198.76 |
| 2002-07-24 | 190.92 |
| 2002-07-25 | 192.42 |
| 2002-07-26 | 188.37 |
| 2002-07-29 | 192.61 |
| 2002-07-30 | 198.49 |
| 2002-07-31 | 196.96 |
| 2002-08-01 | 194.42 |
| 2002-08-02 | 195.48 |
| 2002-08-05 | 186.35 |
| 2002-08-06 | 184.42 |
| 2002-08-07 | 188.75 |
| 2002-08-08 | 189.02 |
| 2002-08-09 | 191.74 |
| 2002-08-12 | 192.41 |
| 2002-08-13 | 189.71 |
| 2002-08-14 | 191.03 |
| 2002-08-15 | 190.15 |
| 2002-08-16 | 191.83 |
| 2002-08-19 | 190.53 |
| 2002-08-20 | 192.42 |
| 2002-08-21 | 192.54 |
| 2002-08-22 | 194.23 |
| 2002-08-23 | 190.45 |
| 2002-08-26 | 189.23 |
| 2002-08-27 | 190.65 |
| 2002-08-28 | 190.67 |
| 2002-08-29 | 191.35 |
| 2002-08-30 | 194.76 |
| 2002-09-02 | . |
| 2002-09-03 | 191.00 |
| 2002-09-04 | 189.44 |
| 2002-09-05 | 191.42 |
| 2002-09-06 | 190.83 |
| 2002-09-09 | 191.06 |
| 2002-09-10 | 192.13 |
| 2002-09-11 | 197.35 |
| 2002-09-12 | 196.28 |
| 2002-09-13 | 189.73 |
| 2002-09-16 | 184.69 |
| 2002-09-17 | 188.13 |
| 2002-09-18 | 184.84 |
| 2002-09-19 | 181.47 |
| 2002-09-20 | 180.83 |
| 2002-09-23 | 174.30 |
| 2002-09-24 | 170.96 |
| 2002-09-25 | 173.12 |
| 2002-09-26 | 174.98 |
| 2002-09-27 | 176.01 |
| 2002-09-30 | 174.59 |
| 2002-10-01 | 176.16 |
| 2002-10-02 | 174.71 |
| 2002-10-03 | 173.50 |
| 2002-10-04 | 174.24 |
| 2002-10-07 | 170.94 |
| 2002-10-08 | 169.44 |
| 2002-10-09 | 165.89 |
| 2002-10-10 | 164.56 |
| 2002-10-11 | 162.66 |
| 2002-10-14 | 167.23 |
| 2002-10-15 | 169.86 |
| 2002-10-16 | 172.40 |
| 2002-10-17 | 178.77 |
| 2002-10-18 | 184.60 |
| 2002-10-21 | 184.06 |
| 2002-10-22 | 184.16 |
| 2002-10-23 | 188.78 |
| 2002-10-24 | 190.07 |
| 2002-10-25 | 186.87 |
| 2002-10-28 | 188.44 |
| 2002-10-29 | 183.74 |
| 2002-10-30 | 183.98 |
| 2002-10-31 | 184.69 |
| 2002-11-01 | 183.68 |
| 2002-11-04 | 186.32 |
| 2002-11-05 | 184.29 |
| 2002-11-06 | 186.51 |
| 2002-11-07 | 187.33 |
| 2002-11-08 | 188.70 |
| 2002-11-11 | 184.82 |
| 2002-11-12 | 184.00 |
| 2002-11-13 | 181.97 |
| 2002-11-14 | 185.05 |
| 2002-11-15 | 189.81 |
| 2002-11-18 | 190.77 |
| 2002-11-19 | 189.06 |
| 2002-11-20 | 189.13 |
| 2002-11-21 | 192.13 |
| 2002-11-22 | 194.79 |
| 2002-11-25 | 198.48 |
| 2002-11-26 | 196.72 |
| 2002-11-27 | 197.02 |
| 2002-11-28 | . |
| 2002-11-29 | 201.74 |
| 2002-12-02 | 200.10 |
| 2002-12-03 | 198.62 |
| 2002-12-04 | 195.84 |
| 2002-12-05 | 197.10 |
| 2002-12-06 | 195.36 |
| 2002-12-09 | 196.58 |
| 2002-12-10 | 197.96 |
| 2002-12-11 | 196.31 |
| 2002-12-12 | 194.90 |
| 2002-12-13 | 198.20 |
| 2002-12-16 | 196.82 |
| 2002-12-17 | 197.47 |
| 2002-12-18 | 196.03 |
| 2002-12-19 | 195.01 |
| 2002-12-20 | 196.06 |
| 2002-12-23 | 195.66 |
| 2002-12-24 | 192.44 |
| 2002-12-25 | . |
| 2002-12-26 | 191.38 |
| 2002-12-27 | 190.15 |
| 2002-12-30 | 188.89 |
| 2002-12-31 | 189.65 |
| 2003-01-01 | . |
| 2003-01-02 | 192.77 |
| 2003-01-03 | 195.81 |
| 2003-01-06 | 196.07 |
| 2003-01-07 | 193.71 |
| 2003-01-08 | 192.24 |
| 2003-01-09 | 190.53 |
| 2003-01-10 | 192.57 |
| 2003-01-13 | 191.85 |
| 2003-01-14 | 193.02 |
| 2003-01-15 | 193.84 |
| 2003-01-16 | 190.33 |
| 2003-01-17 | 189.63 |
| 2003-01-20 | . |
| 2003-01-21 | 185.47 |
| 2003-01-22 | 183.63 |
| 2003-01-23 | 185.13 |
| 2003-01-24 | 184.36 |
| 2003-01-27 | 176.18 |
| 2003-01-28 | 179.04 |
| 2003-01-29 | 181.59 |
| 2003-01-30 | 184.99 |
| 2003-01-31 | 185.73 |
| 2003-02-03 | 186.37 |
| 2003-02-04 | 189.00 |
| 2003-02-05 | 184.59 |
| 2003-02-06 | 184.29 |
| 2003-02-07 | 180.46 |
| 2003-02-10 | 180.73 |
| 2003-02-11 | 181.74 |
| 2003-02-12 | 182.50 |
| 2003-02-13 | 181.23 |
| 2003-02-14 | 181.53 |
| 2003-02-17 | . |
| 2003-02-18 | 187.56 |
| 2003-02-19 | 185.63 |
| 2003-02-20 | 187.67 |
| 2003-02-21 | 188.75 |
| 2003-02-24 | 189.73 |
| 2003-02-25 | 186.79 |
| 2003-02-26 | 188.12 |
| 2003-02-27 | 185.38 |
| 2003-02-28 | 181.98 |
| 2003-03-03 | 183.48 |
| 2003-03-04 | 182.18 |
| 2003-03-05 | 178.11 |
| 2003-03-06 | 172.77 |
| 2003-03-07 | 168.24 |
| 2003-03-10 | 167.62 |
| 2003-03-11 | 164.26 |
| 2003-03-12 | 159.37 |
| 2003-03-13 | 154.26 |
| 2003-03-14 | 157.99 |
| 2003-03-17 | 151.31 |
| 2003-03-18 | 159.21 |
| 2003-03-19 | 161.79 |
| 2003-03-20 | 165.06 |
| 2003-03-21 | 164.77 |
| 2003-03-24 | 164.25 |
| 2003-03-25 | 163.65 |
| 2003-03-26 | 163.35 |
| 2003-03-27 | 163.77 |
| 2003-03-28 | 161.95 |
| 2003-03-31 | 159.18 |
| 2003-04-01 | 160.51 |
| 2003-04-02 | 162.33 |
| 2003-04-03 | 164.38 |
| 2003-04-04 | 165.41 |
| 2003-04-07 | 168.51 |
| 2003-04-08 | 168.21 |
| 2003-04-09 | 168.19 |
| 2003-04-10 | 172.38 |
| 2003-04-11 | 175.07 |
| 2003-04-14 | 175.82 |
| 2003-04-15 | 179.05 |
| 2003-04-16 | 180.44 |
| 2003-04-17 | 180.35 |
| 2003-04-18 | . |
| 2003-04-21 | 179.91 |
| 2003-04-22 | 177.47 |
| 2003-04-23 | 178.63 |
| 2003-04-24 | 175.20 |
| 2003-04-25 | 174.47 |
| 2003-04-28 | 173.75 |
| 2003-04-29 | 178.66 |
| 2003-04-30 | 178.64 |
| 2003-05-01 | 178.67 |
| 2003-05-02 | 174.36 |
| 2003-05-05 | 179.91 |
| 2003-05-06 | 181.85 |
| 2003-05-07 | 186.47 |
| 2003-05-08 | 185.87 |
| 2003-05-09 | 185.78 |
| 2003-05-12 | 185.68 |
| 2003-05-13 | 182.69 |
| 2003-05-14 | 179.89 |
| 2003-05-15 | 175.88 |
| 2003-05-16 | 177.50 |
| 2003-05-19 | 175.32 |
| 2003-05-20 | 175.82 |
| 2003-05-21 | 177.88 |
| 2003-05-22 | 174.74 |
| 2003-05-23 | 176.81 |
| 2003-05-26 | . |
| 2003-05-27 | 176.17 |
| 2003-05-28 | 178.81 |
| 2003-05-29 | 183.12 |
| 2003-05-30 | 184.13 |
| 2003-06-02 | 185.66 |
| 2003-06-03 | 183.48 |
| 2003-06-04 | 185.84 |
| 2003-06-05 | 192.89 |
| 2003-06-06 | 192.18 |
| 2003-06-09 | 192.89 |
| 2003-06-10 | 192.89 |
| 2003-06-11 | 190.14 |
| 2003-06-12 | 190.61 |
| 2003-06-13 | 192.33 |
| 2003-06-16 | 191.08 |
| 2003-06-17 | 191.03 |
| 2003-06-18 | 188.15 |
| 2003-06-19 | 188.77 |
| 2003-06-20 | 188.56 |
| 2003-06-23 | 185.57 |
| 2003-06-24 | 187.14 |
| 2003-06-25 | 190.25 |
| 2003-06-26 | 188.90 |
| 2003-06-27 | 190.61 |
| 2003-06-30 | 189.47 |
| 2003-07-01 | 194.20 |
| 2003-07-02 | 196.37 |
| 2003-07-03 | 201.86 |
| 2003-07-04 | . |
| 2003-07-07 | 203.89 |
| 2003-07-08 | 202.82 |
| 2003-07-09 | 204.94 |
| 2003-07-10 | 204.20 |
| 2003-07-11 | 201.01 |
| 2003-07-14 | 204.99 |
| 2003-07-15 | 204.68 |
| 2003-07-16 | 201.07 |
| 2003-07-17 | 199.28 |
| 2003-07-18 | 197.16 |
| 2003-07-21 | 196.26 |
| 2003-07-22 | 198.20 |
| 2003-07-23 | 199.24 |
| 2003-07-24 | 199.76 |
| 2003-07-25 | 200.07 |
| 2003-07-28 | 204.49 |
| 2003-07-29 | 204.41 |
| 2003-07-30 | 200.97 |
| 2003-07-31 | 200.17 |
| 2003-08-01 | 200.76 |
| 2003-08-04 | 200.06 |
| 2003-08-05 | 201.27 |
| 2003-08-06 | 201.01 |
| 2003-08-07 | 204.41 |
| 2003-08-08 | 204.36 |
| 2003-08-11 | 205.75 |
| 2003-08-12 | 204.76 |
| 2003-08-13 | 204.11 |
| 2003-08-14 | 204.44 |
| 2003-08-15 | 204.42 |
| 2003-08-18 | 205.73 |
| 2003-08-19 | 208.00 |
| 2003-08-20 | 212.16 |
| 2003-08-21 | 215.24 |
| 2003-08-22 | 215.36 |
| 2003-08-25 | 211.96 |
| 2003-08-26 | 212.81 |
| 2003-08-27 | 212.23 |
| 2003-08-28 | 209.97 |
| 2003-08-29 | 211.18 |
| 2003-09-01 | . |
| 2003-09-02 | 212.22 |
| 2003-09-03 | 216.22 |
| 2003-09-04 | 217.09 |
| 2003-09-05 | 214.27 |
| 2003-09-08 | 213.09 |
| 2003-09-09 | 217.05 |
| 2003-09-10 | 217.52 |
| 2003-09-11 | 216.83 |
| 2003-09-12 | 216.60 |
| 2003-09-15 | 214.07 |
| 2003-09-16 | 215.06 |
| 2003-09-17 | 216.31 |
| 2003-09-18 | 217.85 |
| 2003-09-19 | 215.62 |
| 2003-09-22 | 216.51 |
| 2003-09-23 | 217.22 |
| 2003-09-24 | 218.13 |
| 2003-09-25 | 218.19 |
| 2003-09-26 | 216.34 |
| 2003-09-29 | 214.63 |
| 2003-09-30 | 219.59 |
| 2003-10-01 | 219.84 |
| 2003-10-02 | 222.99 |
| 2003-10-03 | 224.61 |
| 2003-10-06 | 224.74 |
| 2003-10-07 | 227.77 |
| 2003-10-08 | 227.39 |
| 2003-10-09 | 231.88 |
| 2003-10-10 | 234.25 |
| 2003-10-13 | 234.83 |
| 2003-10-14 | 234.99 |
| 2003-10-15 | 235.16 |
| 2003-10-16 | 237.37 |
| 2003-10-17 | 234.27 |
| 2003-10-20 | 234.96 |
| 2003-10-21 | 236.53 |
| 2003-10-22 | 238.71 |
| 2003-10-23 | 233.90 |
| 2003-10-24 | 235.45 |
| 2003-10-27 | 238.84 |
| 2003-10-28 | 239.37 |
| 2003-10-29 | 242.61 |
| 2003-10-30 | 243.44 |
| 2003-10-31 | 244.18 |
| 2003-11-03 | 245.76 |
| 2003-11-04 | 244.75 |
| 2003-11-05 | 245.82 |
| 2003-11-06 | 243.31 |
| 2003-11-07 | 243.60 |
| 2003-11-10 | 242.51 |
| 2003-11-11 | 240.64 |
| 2003-11-12 | 242.75 |
| 2003-11-13 | 249.45 |
| 2003-11-14 | 252.67 |
| 2003-11-17 | 248.62 |
| 2003-11-18 | 249.74 |
| 2003-11-19 | 248.72 |
| 2003-11-20 | 245.07 |
| 2003-11-21 | 246.11 |
| 2003-11-24 | 237.34 |
| 2003-11-25 | 240.24 |
| 2003-11-26 | 244.98 |
| 2003-11-27 | . |
| 2003-11-28 | 249.42 |
| 2003-12-01 | 252.33 |
| 2003-12-02 | 251.39 |
| 2003-12-03 | 252.63 |
| 2003-12-04 | 251.42 |
| 2003-12-05 | 250.70 |
| 2003-12-08 | 247.26 |
| 2003-12-09 | 248.75 |
| 2003-12-10 | 250.61 |
| 2003-12-11 | 250.29 |
| 2003-12-12 | 251.14 |
| 2003-12-15 | 252.53 |
| 2003-12-16 | 250.12 |
| 2003-12-17 | 247.72 |
| 2003-12-18 | 247.29 |
| 2003-12-19 | 243.78 |
| 2003-12-22 | 243.45 |
| 2003-12-23 | 244.40 |
| 2003-12-24 | 247.38 |
| 2003-12-25 | . |
| 2003-12-26 | 247.26 |
| 2003-12-29 | 249.02 |
| 2003-12-30 | 254.92 |
| 2003-12-31 | 254.64 |
| 2004-01-01 | . |
| 2004-01-02 | 256.33 |
| 2004-01-05 | 260.80 |
| 2004-01-06 | 257.93 |
| 2004-01-07 | 255.93 |
| 2004-01-08 | 252.15 |
| 2004-01-09 | 252.65 |
| 2004-01-12 | 251.12 |
| 2004-01-13 | 252.48 |
| 2004-01-14 | 249.89 |
| 2004-01-15 | 244.63 |
| 2004-01-16 | 245.14 |
| 2004-01-19 | . |
| 2004-01-20 | 248.69 |
| 2004-01-21 | 249.54 |
| 2004-01-22 | 250.06 |
| 2004-01-23 | 249.35 |
| 2004-01-26 | 251.91 |
| 2004-01-27 | 252.11 |
| 2004-01-28 | 254.84 |
| 2004-01-29 | 252.77 |
| 2004-01-30 | 258.42 |
| 2004-02-02 | 259.25 |
| 2004-02-03 | 262.11 |
| 2004-02-04 | 260.70 |
| 2004-02-05 | 257.70 |
| 2004-02-06 | 257.00 |
| 2004-02-09 | 257.85 |
| 2004-02-10 | 264.32 |
| 2004-02-11 | 267.37 |
| 2004-02-12 | 271.02 |
| 2004-02-13 | 276.25 |
| 2004-02-16 | . |
| 2004-02-17 | 280.37 |
| 2004-02-18 | 282.54 |
| 2004-02-19 | 278.44 |
| 2004-02-20 | 276.11 |
| 2004-02-23 | 275.77 |
| 2004-02-24 | 279.11 |
| 2004-02-25 | 281.98 |
| 2004-02-26 | 281.86 |
| 2004-02-27 | 282.49 |
| 2004-03-01 | 286.20 |
| 2004-03-02 | 291.16 |
| 2004-03-03 | 281.08 |
| 2004-03-04 | 282.55 |
| 2004-03-05 | 289.56 |
| 2004-03-08 | 285.24 |
| 2004-03-09 | 284.50 |
| 2004-03-10 | 282.58 |
| 2004-03-11 | 278.77 |
| 2004-03-12 | 273.60 |
| 2004-03-15 | 275.69 |
| 2004-03-16 | 276.92 |
| 2004-03-17 | 274.94 |
| 2004-03-18 | 282.17 |
| 2004-03-19 | 283.47 |
| 2004-03-22 | 283.45 |
| 2004-03-23 | 280.68 |
| 2004-03-24 | 279.73 |
| 2004-03-25 | 279.14 |
| 2004-03-26 | 280.74 |
| 2004-03-29 | 284.28 |
| 2004-03-30 | 287.26 |
| 2004-03-31 | 293.00 |
| 2004-04-01 | 289.57 |
| 2004-04-02 | 289.52 |
| 2004-04-05 | 291.16 |
| 2004-04-06 | 293.77 |
| 2004-04-07 | 303.23 |
| 2004-04-08 | 305.42 |
| 2004-04-09 | . |
| 2004-04-12 | 307.16 |
| 2004-04-13 | 303.20 |
| 2004-04-14 | 292.80 |
| 2004-04-15 | 294.85 |
| 2004-04-16 | 296.70 |
| 2004-04-19 | 290.14 |
| 2004-04-20 | 293.71 |
| 2004-04-21 | 284.09 |
| 2004-04-22 | 283.95 |
| 2004-04-23 | 291.85 |
| 2004-04-26 | 285.05 |
| 2004-04-27 | 284.98 |
| 2004-04-28 | 282.78 |
| 2004-04-29 | 273.67 |
| 2004-04-30 | 266.32 |
| 2004-05-03 | 265.61 |
| 2004-05-04 | 268.84 |
| 2004-05-05 | 268.43 |
| 2004-05-06 | 267.32 |
| 2004-05-07 | 263.17 |
| 2004-05-10 | 249.01 |
| 2004-05-11 | 255.71 |
| 2004-05-12 | 257.55 |
| 2004-05-13 | 252.19 |
| 2004-05-14 | 245.80 |
| 2004-05-17 | 241.12 |
| 2004-05-18 | 241.51 |
| 2004-05-19 | 251.39 |
| 2004-05-20 | 251.07 |
| 2004-05-21 | 256.58 |
| 2004-05-24 | 258.29 |
| 2004-05-25 | 259.25 |
| 2004-05-26 | 261.28 |
| 2004-05-27 | 268.99 |
| 2004-05-28 | 274.90 |
| 2004-05-31 | . |
| 2004-06-01 | 274.83 |
| 2004-06-02 | 277.16 |
| 2004-06-03 | 270.28 |
| 2004-06-04 | 271.81 |
| 2004-06-07 | 279.57 |
| 2004-06-08 | 276.88 |
| 2004-06-09 | 274.09 |
| 2004-06-10 | 273.36 |
| 2004-06-11 | . |
| 2004-06-14 | 269.90 |
| 2004-06-15 | 270.33 |
| 2004-06-16 | 267.18 |
| 2004-06-17 | 263.43 |
| 2004-06-18 | 260.33 |
| 2004-06-21 | 264.91 |
| 2004-06-22 | 261.76 |
| 2004-06-23 | 264.12 |
| 2004-06-24 | 268.55 |
| 2004-06-25 | 270.93 |
| 2004-06-28 | 274.83 |
| 2004-06-29 | 274.69 |
| 2004-06-30 | 276.75 |
| 2004-07-01 | 277.13 |
| 2004-07-02 | 274.54 |
| 2004-07-05 | . |
| 2004-07-06 | 272.21 |
| 2004-07-07 | 272.57 |
| 2004-07-08 | 269.46 |
| 2004-07-09 | 270.86 |
| 2004-07-12 | 269.21 |
| 2004-07-13 | 267.12 |
| 2004-07-14 | 262.97 |
| 2004-07-15 | 261.16 |
| 2004-07-16 | 264.31 |
| 2004-07-19 | 267.40 |
| 2004-07-20 | 263.14 |
| 2004-07-21 | 264.28 |
| 2004-07-22 | 261.80 |
| 2004-07-23 | 257.78 |
| 2004-07-26 | 256.52 |
| 2004-07-27 | 253.51 |
| 2004-07-28 | 257.10 |
| 2004-07-29 | 256.42 |
| 2004-07-30 | 260.60 |
| 2004-08-02 | 256.81 |
| 2004-08-03 | 256.39 |
| 2004-08-04 | 255.83 |
| 2004-08-05 | 257.82 |
| 2004-08-06 | 256.47 |
| 2004-08-09 | 257.15 |
| 2004-08-10 | 257.87 |
| 2004-08-11 | 255.38 |
| 2004-08-12 | 256.48 |
| 2004-08-13 | 258.20 |
| 2004-08-16 | 254.80 |
| 2004-08-17 | 254.04 |
| 2004-08-18 | 253.86 |
| 2004-08-19 | 260.06 |
| 2004-08-20 | 257.94 |
| 2004-08-23 | 255.49 |
| 2004-08-24 | 256.86 |
| 2004-08-25 | 260.01 |
| 2004-08-26 | 262.49 |
| 2004-08-27 | 259.36 |
| 2004-08-30 | 264.20 |
| 2004-08-31 | 267.67 |
| 2004-09-01 | 268.62 |
| 2004-09-02 | 273.81 |
| 2004-09-03 | 277.18 |
| 2004-09-06 | . |
| 2004-09-07 | 281.51 |
| 2004-09-08 | 281.47 |
| 2004-09-09 | 282.65 |
| 2004-09-10 | 282.45 |
| 2004-09-13 | 283.03 |
| 2004-09-14 | 283.59 |
| 2004-09-15 | 281.83 |
| 2004-09-16 | 285.67 |
| 2004-09-17 | 286.22 |
| 2004-09-20 | 288.95 |
| 2004-09-21 | 294.64 |
| 2004-09-22 | 288.98 |
| 2004-09-23 | 291.85 |
| 2004-09-24 | 289.62 |
| 2004-09-27 | 292.18 |
| 2004-09-28 | 292.20 |
| 2004-09-29 | 291.62 |
| 2004-09-30 | 294.88 |
| 2004-10-01 | 295.76 |
| 2004-10-04 | 301.31 |
| 2004-10-05 | 299.06 |
| 2004-10-06 | 300.77 |
| 2004-10-07 | 298.66 |
| 2004-10-08 | 299.01 |
| 2004-10-11 | 301.24 |
| 2004-10-12 | 296.35 |
| 2004-10-13 | 295.72 |
| 2004-10-14 | 294.29 |
| 2004-10-15 | 299.20 |
| 2004-10-18 | 298.13 |
| 2004-10-19 | 298.92 |
| 2004-10-20 | 295.40 |
| 2004-10-21 | 293.60 |
| 2004-10-22 | 295.19 |
| 2004-10-25 | 292.11 |
| 2004-10-26 | 292.13 |
| 2004-10-27 | 295.02 |
| 2004-10-28 | 303.55 |
| 2004-10-29 | 307.85 |
| 2004-11-01 | 308.55 |
| 2004-11-02 | 310.38 |
| 2004-11-03 | 314.17 |
| 2004-11-04 | 315.17 |
| 2004-11-05 | 317.02 |
| 2004-11-08 | 322.05 |
| 2004-11-09 | 322.32 |
| 2004-11-10 | 328.59 |
| 2004-11-11 | 329.69 |
| 2004-11-12 | 331.80 |
| 2004-11-15 | 335.31 |
| 2004-11-16 | 334.61 |
| 2004-11-17 | 338.80 |
| 2004-11-18 | 337.79 |
| 2004-11-19 | 335.94 |
| 2004-11-22 | 335.32 |
| 2004-11-23 | 339.09 |
| 2004-11-24 | 343.13 |
| 2004-11-25 | . |
| 2004-11-26 | 350.65 |
| 2004-11-29 | 352.80 |
| 2004-11-30 | 353.39 |
| 2004-12-01 | 353.68 |
| 2004-12-02 | 354.97 |
| 2004-12-03 | 357.57 |
| 2004-12-06 | 355.73 |
| 2004-12-07 | 354.05 |
| 2004-12-08 | 354.11 |
| 2004-12-09 | 353.02 |
| 2004-12-10 | 344.89 |
| 2004-12-13 | 344.45 |
| 2004-12-14 | 349.21 |
| 2004-12-15 | 352.21 |
| 2004-12-16 | 351.03 |
| 2004-12-17 | 354.77 |
| 2004-12-20 | 355.19 |
| 2004-12-21 | 355.49 |
| 2004-12-22 | 353.28 |
| 2004-12-23 | 356.52 |
| 2004-12-24 | . |
| 2004-12-27 | 357.22 |
| 2004-12-28 | 359.49 |
| 2004-12-29 | 359.22 |
| 2004-12-30 | 354.75 |
| 2004-12-31 | 358.54 |
| 2005-01-03 | 357.94 |
| 2005-01-04 | 352.25 |
| 2005-01-05 | 347.15 |
| 2005-01-06 | 339.21 |
| 2005-01-07 | 336.72 |
| 2005-01-10 | 342.63 |
| 2005-01-11 | 346.76 |
| 2005-01-12 | 348.57 |
| 2005-01-13 | 347.32 |
| 2005-01-14 | 341.59 |
| 2005-01-17 | . |
| 2005-01-18 | 339.29 |
| 2005-01-19 | 339.34 |
| 2005-01-20 | 336.46 |
| 2005-01-21 | 337.27 |
| 2005-01-24 | 335.94 |
| 2005-01-25 | 336.23 |
| 2005-01-26 | 341.78 |
| 2005-01-27 | 344.71 |
#2005-01-28| 346.68
#2005-01-31| 345.78
#2005-02-01| 341.29
#2005-02-02| 342.65
#2005-02-03| 340.42
#2005-02-04| 340.13
#2005-02-07| 339.45
#2005-02-08| 340.12
#2005-02-09| 340.93
#2005-02-10| 341.64
#2005-02-11| 344.38
#2005-02-14| 346.08
#2005-02-15| 347.63
#2005-02-16| 348.71
#2005-02-17| 351.03
#2005-02-18| 355.09
#2005-02-21| .
#2005-02-22| 358.69
#2005-02-23| 357.90
#2005-02-24| 358.61
#2005-02-25| 359.75
#2005-02-28| 369.45
#2005-03-01| 370.18
#2005-03-02| 362.47
#2005-03-03| 360.07
#2005-03-04| 362.07
#2005-03-07| 362.38
#2005-03-08| 367.14
#2005-03-09| 367.59
#2005-03-10| 365.51
#2005-03-11| 366.47
#2005-03-14| 359.86
#2005-03-15| 353.88
#2005-03-16| 351.55
#2005-03-17| 351.38
#2005-03-18| 350.51
#2005-03-21| 348.74
#2005-03-22| 347.87
#2005-03-23| 339.97
#2005-03-24| 336.25
#2005-03-25| .
#2005-03-28| 335.43
#2005-03-29| 332.77
#2005-03-30| 331.04
#2005-03-31| 335.29
#2005-04-01| 337.74
#2005-04-04| 333.63
#2005-04-05| 333.86
#2005-04-06| 336.88
#2005-04-07| 334.37
#2005-04-08| 335.55
#2005-04-11| 332.79
#2005-04-12| 328.90
#2005-04-13| 330.24
#2005-04-14| 324.04
#2005-04-15| 323.01
#2005-04-18| 315.41
#2005-04-19| 320.43
#2005-04-20| 324.83
#2005-04-21| 325.71
#2005-04-22| 328.70
#2005-04-25| 328.37
#2005-04-26| 329.39
#2005-04-27| 326.12
#2005-04-28| 321.18
#2005-04-29| 322.67
#2005-05-02| 323.17
#2005-05-03| 321.60
#2005-05-04| 324.55
#2005-05-05| 329.31
#2005-05-06| 331.41
#2005-05-09| 333.32
#2005-05-10| 331.00
#2005-05-11| 329.34
#2005-05-12| 327.24
#2005-05-13| 323.94
#2005-05-16| 322.83
#2005-05-17| 318.15
#2005-05-18| 320.38
#2005-05-19| 324.76
#2005-05-20| 322.06
#2005-05-23| 320.02
#2005-05-24| 318.75
#2005-05-25| 317.19
#2005-05-26| 316.12
#2005-05-27| 319.21
#2005-05-30| .
#2005-05-31| 316.69
#2005-06-01| 313.30
#2005-06-02| 314.28
#2005-06-03| 316.53
#2005-06-06| 320.65
#2005-06-07| 323.50
#2005-06-08| 321.64
#2005-06-09| 321.79
#2005-06-10| 321.81
#2005-06-13| 319.85
#2005-06-14| 318.68
#2005-06-15| 322.59
#2005-06-16| 327.88
#2005-06-17| 328.52
#2005-06-20| 329.50
#2005-06-21| 331.64
#2005-06-22| 334.14
#2005-06-23| 335.05
#2005-06-24| 332.17
#2005-06-27| 332.82
#2005-06-28| 334.00
#2005-06-29| 333.63
#2005-06-30| 333.87
#2005-07-01| 339.01
#2005-07-04| .
#2005-07-05| 334.60
#2005-07-06| 331.03
#2005-07-07| 326.59
#2005-07-08| 325.52
#2005-07-11| 329.86
#2005-07-12| 336.08
#2005-07-13| 335.79
#2005-07-14| 339.35
#2005-07-15| 338.64
#2005-07-18| 338.58
#2005-07-19| 341.72
#2005-07-20| 345.10
#2005-07-21| 347.02
#2005-07-22| 347.44
#2005-07-25| 344.86
#2005-07-26| 345.81
#2005-07-27| 349.56
#2005-07-28| 353.61
#2005-07-29| 357.02
#2005-08-01| 361.49
#2005-08-02| 359.74
#2005-08-03| 361.92
#2005-08-04| 361.80
#2005-08-05| 358.83
#2005-08-08| 361.10
#2005-08-09| 360.40
#2005-08-10| 369.62
#2005-08-11| 371.23
#2005-08-12| 370.10
#2005-08-15| 374.50
#2005-08-16| 372.61
#2005-08-17| 371.58
#2005-08-18| 365.63
#2005-08-19| 365.10
#2005-08-22| 372.44
#2005-08-23| 375.56
#2005-08-24| 371.45
#2005-08-25| 372.21
#2005-08-26| 376.11
#2005-08-29| 370.14
#2005-08-30| 372.59
#2005-08-31| 374.34
#2005-09-01| 382.56
#2005-09-02| 385.05
#2005-09-05| .
#2005-09-06| 380.55
#2005-09-07| 385.41
#2005-09-08| 387.14
#2005-09-09| 390.17
#2005-09-12| 387.51
#2005-09-13| 386.92
#2005-09-14| 387.46
#2005-09-15| 384.07
#2005-09-16| 382.68
#2005-09-19| 382.57
#2005-09-20| 386.69
#2005-09-21| 390.21
#2005-09-22| 385.46
#2005-09-23| 379.91
#2005-09-26| 384.05
#2005-09-27| 382.18
#2005-09-28| 383.07
#2005-09-29| 387.11
#2005-09-30| 387.21
#2005-10-03| 386.12
#2005-10-04| 385.20
#2005-10-05| 383.15
#2005-10-06| 373.49
#2005-10-07| 371.33
#2005-10-10| 374.31
#2005-10-11| 375.70
#2005-10-12| 369.75
#2005-10-13| 363.54
#2005-10-14| 361.02
#2005-10-17| 360.92
#2005-10-18| 362.52
#2005-10-19| 348.69
#2005-10-20| 351.29
#2005-10-21| 355.20
#2005-10-24| 357.04
#2005-10-25| 358.56
#2005-10-26| 357.35
#2005-10-27| 352.59
#2005-10-28| 346.14
#2005-10-31| 352.23
#2005-11-01| 358.05
#2005-11-02| 360.86
#2005-11-03| 365.80
#2005-11-04| 361.02
#2005-11-07| 358.79
#2005-11-08| 359.84
#2005-11-09| 361.27
#2005-11-10| 362.65
#2005-11-11| 367.97
#2005-11-14| 368.14
#2005-11-15| 367.53
#2005-11-16| 366.52
#2005-11-17| 370.69
#2005-11-18| 374.99
#2005-11-21| 375.36
#2005-11-22| 374.97
#2005-11-23| 391.33
#2005-11-24| .
#2005-11-25| 393.56
#2005-11-28| 393.59
#2005-11-29| 387.73
#2005-11-30| 387.06
#2005-12-01| 392.05
#2005-12-02| 392.62
#2005-12-05| 396.10
#2005-12-06| 399.37
#2005-12-07| 406.71
#2005-12-08| 407.62
#2005-12-09| 411.04
#2005-12-12| 414.83
#2005-12-13| 421.68
#2005-12-14| 423.29
#2005-12-15| 424.38
#2005-12-16| 420.83
#2005-12-19| 431.70
#2005-12-20| 436.45
#2005-12-21| 435.80
#2005-12-22| 432.65
#2005-12-23| 433.19
#2005-12-26| .
#2005-12-27| 435.73
#2005-12-28| 438.87
#2005-12-29| 445.19
#2005-12-30| 444.16
#2006-01-02| .
#2006-01-03| 455.64
#2006-01-04| 464.39
#2006-01-05| 459.35
#2006-01-06| 474.19
#2006-01-09| 481.20
#2006-01-10| 473.26
#2006-01-11| 470.06
#2006-01-12| 474.23
#2006-01-13| 477.70
#2006-01-16| .
#2006-01-17| 462.04
#2006-01-18| 458.27
#2006-01-19| 476.07
#2006-01-20| 467.65
#2006-01-23| 467.17
#2006-01-24| 471.75
#2006-01-25| 474.86
#2006-01-26| 471.77
#2006-01-27| 479.55
#2006-01-30| 477.79
#2006-01-31| 486.59
#2006-02-01| 486.98
#2006-02-02| 487.33
#2006-02-03| 469.19
#2006-02-06| 481.79
#2006-02-07| 481.89
#2006-02-08| 468.02
#2006-02-09| 479.10
#2006-02-10| 480.30
#2006-02-13| 479.83
#2006-02-14| 486.22
#2006-02-15| 484.05
#2006-02-16| 482.86
#2006-02-17| 496.48
#2006-02-20| .
#2006-02-21| 504.81
#2006-02-22| 515.16
#2006-02-23| 518.70
#2006-02-24| 509.37
#2006-02-27| 510.44
#2006-02-28| 502.54
#2006-03-01| 503.44
#2006-03-02| 510.60
#2006-03-03| 499.94
#2006-03-06| 501.49
#2006-03-07| 483.00
#2006-03-08| 480.73
#2006-03-09| 485.91
#2006-03-10| 482.83
#2006-03-13| 492.62
#2006-03-14| 493.96
#2006-03-15| 506.56
#2006-03-16| 503.31
#2006-03-17| 508.63
#2006-03-20| 514.46
#2006-03-21| 522.76
#2006-03-22| 514.26
#2006-03-23| 515.15
#2006-03-24| 514.99
#2006-03-27| 527.16
#2006-03-28| 521.87
#2006-03-29| 516.71
#2006-03-30| 526.77
#2006-03-31| 527.45
#2006-04-03| 534.13
#2006-04-04| 542.68
#2006-04-05| 541.71
#2006-04-06| 545.16
#2006-04-07| 550.59
#2006-04-10| 551.63
#2006-04-11| 547.62
#2006-04-12| 535.44
#2006-04-13| 537.95
#2006-04-14| .
#2006-04-17| 544.48
#2006-04-18| 560.97
#2006-04-19| 567.97
#2006-04-20| 574.38
#2006-04-21| 571.94
#2006-04-24| 563.07
#2006-04-25| 550.49
#2006-04-26| 555.46
#2006-04-27| 556.48
#2006-04-28| 557.01
#2006-05-01| 558.26
#2006-05-02| 568.90
#2006-05-03| 572.84
#2006-05-04| 577.32
#2006-05-05| 577.07
#2006-05-08| 596.20
#2006-05-09| 599.98
#2006-05-10| 604.28
#2006-05-11| 613.61
#2006-05-12| 613.23
#2006-05-15| 587.25
#2006-05-16| 579.78
#2006-05-17| 597.17
#2006-05-18| 579.96
#2006-05-19| 583.38
#2006-05-22| 553.61
#2006-05-23| 551.59
#2006-05-24| 548.00
#2006-05-25| 539.62
#2006-05-26| 549.57
#2006-05-29| .
#2006-05-30| 557.39
#2006-05-31| 553.07
#2006-06-01| 546.15
#2006-06-02| 558.16
#2006-06-05| 563.23
#2006-06-06| 562.07
#2006-06-07| 552.79
#2006-06-08| 521.38
#2006-06-09| 524.33
#2006-06-12| 521.35
#2006-06-13| 496.52
#2006-06-14| 496.93
#2006-06-15| 503.32
#2006-06-16| 525.91
#2006-06-19| 518.26
#2006-06-20| 506.76
#2006-06-21| 507.75
#2006-06-22| 507.16
#2006-06-23| 502.56
#2006-06-26| 501.27
#2006-06-27| 510.95
#2006-06-28| 516.87
#2006-06-29| 527.26
#2006-06-30| 546.84
#2006-07-03| 549.87
#2006-07-04| .
#2006-07-05| 537.71
#2006-07-06| 544.10
#2006-07-07| 547.88
#2006-07-10| 554.40
#2006-07-11| 553.41
#2006-07-12| 556.93
#2006-07-13| 545.80
#2006-07-14| 535.56
#2006-07-17| 531.01
#2006-07-18| 528.73
#2006-07-19| 540.31
#2006-07-20| 553.55
#2006-07-21| 551.57
#2006-07-24| 552.27
#2006-07-25| 555.43
#2006-07-26| 557.89
#2006-07-27| 571.83
#2006-07-28| 574.19
#2006-07-31| 574.28
#2006-08-01| 564.29
#2006-08-02| 566.82
#2006-08-03| 569.05
#2006-08-04| 571.02
#2006-08-07| 570.12
#2006-08-08| 569.52
#2006-08-09| 576.50
#2006-08-10| 577.99
#2006-08-11| 583.69
#2006-08-14| 588.78
#2006-08-15| 590.44
#2006-08-16| 596.85
#2006-08-17| 595.30
#2006-08-18| 590.61
#2006-08-21| 584.12
#2006-08-22| 588.71
#2006-08-23| 585.86
#2006-08-24| 581.31
#2006-08-25| 579.42
#2006-08-28| 576.77
#2006-08-29| 587.86
#2006-08-30| 588.04
#2006-08-31| 587.21
#2006-09-01| 588.55
#2006-09-04| .
#2006-09-05| 598.17
#2006-09-06| 601.16
#2006-09-07| 598.34
#2006-09-08| 600.59
#2006-09-11| 592.58
#2006-09-12| 595.06
#2006-09-13| 599.90
#2006-09-14| 603.03
#2006-09-15| 602.93
#2006-09-18| 616.05
#2006-09-19| 621.71
#2006-09-20| 627.96
#2006-09-21| 634.54
#2006-09-22| 637.33
#2006-09-25| 639.18
#2006-09-26| 622.07
#2006-09-27| 633.31
#2006-09-28| 628.99
#2006-09-29| 626.26
#2006-10-02| 627.85
#2006-10-03| 628.57
#2006-10-04| 625.20
#2006-10-05| 630.58
#2006-10-06| 628.34
#2006-10-09| 620.66
#2006-10-10| 629.42
#2006-10-11| 632.14
#2006-10-12| 635.63
#2006-10-13| 640.48
#2006-10-16| 644.35
#2006-10-17| 641.26
#2006-10-18| 652.10
#2006-10-19| 653.59
#2006-10-20| 657.71
#2006-10-23| 650.03
#2006-10-24| 648.50
#2006-10-25| 646.70
#2006-10-26| 649.07
#2006-10-27| 640.57
#2006-10-30| 638.07
#2006-10-31| 652.38
#2006-11-01| 658.82
#2006-11-02| 661.34
#2006-11-03| 665.45
#2006-11-06| 668.28
#2006-11-07| 672.17
#2006-11-08| 671.21
#2006-11-09| 683.29
#2006-11-10| 680.02
#2006-11-13| 690.38
#2006-11-14| 693.80
#2006-11-15| 691.86
#2006-11-16| 695.11
#2006-11-17| 700.45
#2006-11-20| 695.93
#2006-11-21| 698.01
#2006-11-22| 709.25
#2006-11-23| .
#2006-11-24| 717.59
#2006-11-27| 724.16
#2006-11-28| 700.92
#2006-11-29| 712.89
#2006-11-30| 719.40
#2006-12-01| 721.69
#2006-12-04| 717.24
#2006-12-05| 720.32
#2006-12-06| 728.64
#2006-12-07| 724.91
#2006-12-08| 719.93
#2006-12-11| 722.50
#2006-12-12| 728.71
#2006-12-13| 727.41
#2006-12-14| 744.52
#2006-12-15| 768.93
#2006-12-18| 812.19
#2006-12-19| 794.73
#2006-12-20| 832.07
#2006-12-21| 829.47
#2006-12-22| 849.77
#2006-12-25| .
#2006-12-26| 846.50
#2006-12-27| 915.41
#2006-12-28| 908.52
#2006-12-29| 901.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 948.83
#2007-01-04| 905.34
#2007-01-05| 875.53
#2007-01-08| 891.32
#2007-01-09| 870.39
#2007-01-10| 829.78
#2007-01-11| 816.36
#2007-01-12| 838.18
#2007-01-15| .
#2007-01-16| 873.09
#2007-01-17| 875.50
#2007-01-18| 871.52
#2007-01-19| 848.91
#2007-01-22| 862.07
#2007-01-23| 853.09
#2007-01-24| 857.26
#2007-01-25| 840.84
#2007-01-26| 834.90
#2007-01-29| 834.05
#2007-01-30| 845.19
#2007-01-31| 828.35
#2007-02-01| 830.44
#2007-02-02| 834.06
#2007-02-05| 839.44
#2007-02-06| 842.21
#2007-02-07| 860.46
#2007-02-08| 861.57
#2007-02-09| 858.68
#2007-02-12| 856.91
#2007-02-13| 851.27
#2007-02-14| 847.37
#2007-02-15| 847.58
#2007-02-16| 855.71
#2007-02-19| .
#2007-02-20| 855.36
#2007-02-21| 854.57
#2007-02-22| 855.37
#2007-02-23| 855.10
#2007-02-26| 851.01
#2007-02-27| 825.88
#2007-02-28| 800.41
#2007-03-01| 781.48
#2007-03-02| 774.16
#2007-03-05| 742.15
#2007-03-06| 773.08
#2007-03-07| 776.74
#2007-03-08| 796.82
#2007-03-09| 798.21
#2007-03-12| 807.95
#2007-03-13| 795.85
#2007-03-14| 774.35
#2007-03-15| 789.65
#2007-03-16| 791.03
#2007-03-19| 808.76
#2007-03-20| 814.37
#2007-03-21| 820.07
#2007-03-22| 827.92
#2007-03-23| 833.60
#2007-03-26| 834.61
#2007-03-27| 834.28
#2007-03-28| 826.27
#2007-03-29| 831.55
#2007-03-30| 833.31
#2007-04-02| 836.72
#2007-04-03| 845.74
#2007-04-04| 853.84
#2007-04-05| 854.05
#2007-04-06| .
#2007-04-09| 853.53
#2007-04-10| 863.73
#2007-04-11| 880.97
#2007-04-12| 899.48
#2007-04-13| 910.38
#2007-04-16| 924.28
#2007-04-17| 914.58
#2007-04-18| 920.76
#2007-04-19| 902.18
#2007-04-20| 911.84
#2007-04-23| 921.77
#2007-04-24| 920.49
#2007-04-25| 923.46
#2007-04-26| 929.13
#2007-04-27| 917.27
#2007-04-30| 909.07
#2007-05-01| 909.20
#2007-05-02| 903.38
#2007-05-03| 913.78
#2007-05-04| 928.13
#2007-05-07| 939.37
#2007-05-08| 918.87
#2007-05-09| 925.94
#2007-05-10| 925.46
#2007-05-11| 910.89
#2007-05-14| 951.12
#2007-05-15| 946.93
#2007-05-16| 951.08
#2007-05-17| 945.23
#2007-05-18| 939.88
#2007-05-21| 948.01
#2007-05-22| 946.00
#2007-05-23| 951.48
#2007-05-24| 948.00
#2007-05-25| 932.03
#2007-05-28| .
#2007-05-29| 925.83
#2007-05-30| 903.68
#2007-05-31| 923.95
#2007-06-01| 944.87
#2007-06-04| 944.05
#2007-06-05| 948.12
#2007-06-06| 944.04
#2007-06-07| 945.84
#2007-06-08| 931.99
#2007-06-11| 936.58
#2007-06-12| 937.50
#2007-06-13| 940.23
#2007-06-14| 960.16
#2007-06-15| 988.33
#2007-06-18|1022.98
#2007-06-19|1021.19
#2007-06-20|1015.60
#2007-06-21|1047.98
#2007-06-22|1061.87
#2007-06-25|1050.99
#2007-06-26|1028.74
#2007-06-27|1028.50
#2007-06-28|1051.36
#2007-06-29|1040.38
#2007-07-02|1050.61
#2007-07-03|1066.69
#2007-07-04| .
#2007-07-05|1057.54
#2007-07-06|1061.55
#2007-07-09|1096.89
#2007-07-10|1105.85
#2007-07-11|1094.82
#2007-07-12|1119.46
#2007-07-13|1146.02
#2007-07-16|1133.25
#2007-07-17|1139.96
#2007-07-18|1126.12
#2007-07-19|1129.64
#2007-07-20|1156.37
#2007-07-23|1174.15
#2007-07-24|1194.61
#2007-07-25|1196.78
#2007-07-26|1196.18
#2007-07-27|1152.59
#2007-07-30|1175.04
#2007-07-31|1211.67
#2007-08-01|1171.24
#2007-08-02|1162.31
#2007-08-03|1168.53
#2007-08-06|1126.42
#2007-08-07|1116.38
#2007-08-08|1160.18
#2007-08-09|1151.75
#2007-08-10|1108.73
#2007-08-13|1113.42
#2007-08-14|1120.15
#2007-08-15|1092.55
#2007-08-16|1032.36
#2007-08-17|1010.86
#2007-08-20|1082.98
#2007-08-21|1102.28
#2007-08-22|1145.15
#2007-08-23|1161.04
#2007-08-24|1184.53
#2007-08-27|1232.08
#2007-08-28|1259.59
#2007-08-29|1245.53
#2007-08-30|1264.39
#2007-08-31|1289.86
#2007-09-03| .
#2007-09-04|1279.65
#2007-09-05|1268.58
#2007-09-06|1280.65
#2007-09-07|1283.32
#2007-09-10|1272.97
#2007-09-11|1273.14
#2007-09-12|1282.66
#2007-09-13|1289.39
#2007-09-14|1319.89
#2007-09-17|1325.60
#2007-09-18|1341.84
#2007-09-19|1396.96
#2007-09-20|1399.66
#2007-09-21|1395.92
#2007-09-24|1430.08
#2007-09-25|1456.73
#2007-09-26|1459.61
#2007-09-27|1516.87
#2007-09-28|1538.53
#2007-10-01|1544.48
#2007-10-02|1643.02
#2007-10-03|1598.70
#2007-10-04|1567.05
#2007-10-05|1637.56
#2007-10-08|1641.98
#2007-10-09|1650.32
#2007-10-10|1673.59
#2007-10-11|1697.12
#2007-10-12|1666.43
#2007-10-15|1685.11
#2007-10-16|1668.15
#2007-10-17|1689.07
#2007-10-18|1714.13
#2007-10-19|1708.85
#2007-10-22|1650.71
#2007-10-23|1702.58
#2007-10-24|1700.72
#2007-10-25|1711.83
#2007-10-26|1723.59
#2007-10-29|1738.11
#2007-10-30|1741.38
#2007-10-31|1743.05
#2007-11-01|1743.36
#2007-11-02|1700.88
#2007-11-05|1641.47
#2007-11-06|1643.29
#2007-11-07|1630.65
#2007-11-08|1570.54
#2007-11-09|1547.30
#2007-11-12|1476.28
#2007-11-13|1495.05
#2007-11-14|1574.23
#2007-11-15|1553.37
#2007-11-16|1502.19
#2007-11-19|1473.74
#2007-11-20|1489.66
#2007-11-21|1409.51
#2007-11-22| .
#2007-11-23|1355.92
#2007-11-26|1405.60
#2007-11-27|1374.86
#2007-11-28|1378.01
#2007-11-29|1447.59
#2007-11-30|1454.01
#2007-12-03|1473.43
#2007-12-04|1489.87
#2007-12-05|1508.90
#2007-12-06|1519.54
#2007-12-07|1502.13
#2007-12-10|1481.80
#2007-12-11|1501.59
#2007-12-12|1483.92
#2007-12-13|1446.77
#2007-12-14|1409.67
#2007-12-17|1361.30
#2007-12-18|1367.11
#2007-12-19|1374.52
#2007-12-20|1366.13
#2007-12-21|1409.85
#2007-12-24|1436.98
#2007-12-25| .
#2007-12-26|1436.00
#2007-12-27|1433.58
#2007-12-28|1420.79
#2007-12-31|1427.44
#2008-01-01| .
#2008-01-02|1406.84
#2008-01-03|1372.23
#2008-01-04|1390.40
#2008-01-07|1356.09
#2008-01-08|1351.26
#2008-01-09|1373.46
#2008-01-10|1356.46
#2008-01-11|1332.99
#2008-01-14|1317.24
#2008-01-15|1283.14
#2008-01-16|1207.07
#2008-01-17|1254.04
#2008-01-18|1271.72
#2008-01-21| .
#2008-01-22|1044.69
#2008-01-23|1134.40
#2008-01-24|1117.45
#2008-01-25|1168.55
#2008-01-28|1095.09
#2008-01-29|1094.61
#2008-01-30|1039.26
#2008-01-31|1018.05
#2008-02-01|1059.01
#2008-02-04|1130.95
#2008-02-05|1116.33
#2008-02-06|1060.89
#2008-02-07|1056.37
#2008-02-08|1057.61
#2008-02-11|1015.43
#2008-02-12|1015.89
#2008-02-13|1025.03
#2008-02-14|1065.46
#2008-02-15|1076.33
#2008-02-18| .
#2008-02-19|1102.69
#2008-02-20|1073.27
#2008-02-21|1080.00
#2008-02-22|1064.20
#2008-02-25|1058.50
#2008-02-26|1072.14
#2008-02-27|1117.28
#2008-02-28|1124.65
#2008-02-29|1109.73
#2008-03-03|1071.90
#2008-03-04|1039.18
#2008-03-05|1034.90
#2008-03-06|1054.78
#2008-03-07|1023.83
#2008-03-10|1016.20
#2008-03-11|1030.37
#2008-03-12|1061.03
#2008-03-13|1013.71
#2008-03-14|1011.06
#2008-03-17| 937.80
#2008-03-18| 950.12
#2008-03-19| 976.39
#2008-03-20| 932.04
#2008-03-21| .
#2008-03-24| 944.17
#2008-03-25|1006.14
#2008-03-26|1013.44
#2008-03-27| 997.33
#2008-03-28|1033.51
#2008-03-31| 996.64
#2008-04-01|1007.72
#2008-04-02|1051.06
#2008-04-03|1082.22
#2008-04-04|1089.50
#2008-04-07|1124.29
#2008-04-08|1104.79
#2008-04-09|1077.03
#2008-04-10|1092.17
#2008-04-11|1108.79
#2008-04-14|1060.37
#2008-04-15|1055.81
#2008-04-16|1052.95
#2008-04-17|1071.59
#2008-04-18|1060.74
#2008-04-21|1090.01
#2008-04-22|1094.79
#2008-04-23|1123.06
#2008-04-24|1191.27
#2008-04-25|1191.27
#2008-04-28|1176.84
#2008-04-29|1183.23
#2008-04-30|1190.76
#2008-05-01|1189.64
#2008-05-02|1222.05
#2008-05-05|1225.11
#2008-05-06|1218.93
#2008-05-07|1184.92
#2008-05-08|1154.40
#2008-05-09|1144.09
#2008-05-12|1144.99
#2008-05-13|1161.16
#2008-05-14|1162.88
#2008-05-15|1172.83
#2008-05-16|1176.91
#2008-05-19|1179.00
#2008-05-20|1157.64
#2008-05-21|1157.39
#2008-05-22|1138.08
#2008-05-23|1117.81
#2008-05-26| .
#2008-05-27|1101.24
#2008-05-28|1102.73
#2008-05-29|1114.27
#2008-05-30|1119.24
#2008-06-02|1142.39
#2008-06-03|1118.94
#2008-06-04|1099.94
#2008-06-05|1106.50
#2008-06-06|1112.48
#2008-06-09|1105.39
#2008-06-10|1064.32
#2008-06-11|1059.65
#2008-06-12|1037.12
#2008-06-13|1017.21
#2008-06-16|1040.12
#2008-06-17|1044.93
#2008-06-18|1060.54
#2008-06-19|1040.68
#2008-06-20|1030.05
#2008-06-23|1017.64
#2008-06-24|1004.52
#2008-06-25|1023.42
#2008-06-26|1017.66
#2008-06-27| 997.71
#2008-06-30| 998.36
#2008-07-01| 993.23
#2008-07-02| 961.10
#2008-07-03| 925.08
#2008-07-04| .
#2008-07-07| 944.42
#2008-07-08| 907.02
#2008-07-09| 948.70
#2008-07-10| 972.79
#2008-07-11| 984.48
#2008-07-14| 982.02
#2008-07-15| 938.30
#2008-07-16| 940.76
#2008-07-17| 972.45
#2008-07-18| 974.81
#2008-07-21| 996.77
#2008-07-22| 995.39
#2008-07-23|1031.29
#2008-07-24|1035.62
#2008-07-25|1014.58
#2008-07-28|1009.54
#2008-07-29| 993.60
#2008-07-30|1013.96
#2008-07-31|1024.36
#2008-08-01|1028.44
#2008-08-04|1014.53
#2008-08-05|1002.58
#2008-08-06|1008.62
#2008-08-07|1010.29
#2008-08-08| 990.71
#2008-08-11| 980.72
#2008-08-12| 965.10
#2008-08-13| 944.90
#2008-08-14| 958.55
#2008-08-15| 952.28
#2008-08-18| 940.69
#2008-08-19| 925.76
#2008-08-20| 959.39
#2008-08-21| 940.93
#2008-08-22| 934.20
#2008-08-25| 949.57
#2008-08-26| 957.46
#2008-08-27| 993.96
#2008-08-28| 989.80
#2008-08-29| 998.37
#2008-09-01| .
#2008-09-02| 984.08
#2008-09-03| 961.59
#2008-09-04| 957.65
#2008-09-05| 939.98
#2008-09-08| 992.94
#2008-09-09| 972.56
#2008-09-10| 962.09
#2008-09-11| 924.34
#2008-09-12| 932.93
#2008-09-15| 929.68
#2008-09-16| 874.05
#2008-09-17| 854.86
#2008-09-18| 839.83
#2008-09-19| 924.26
#2008-09-22| 958.29
#2008-09-23| 915.88
#2008-09-24| 932.06
#2008-09-25| 947.25
#2008-09-26| 930.57
#2008-09-29| 881.34
#2008-09-30| 894.85
#2008-10-01| 903.31
#2008-10-02| 931.21
#2008-10-03| 914.03
#2008-10-06| 860.97
#2008-10-07| 857.71
#2008-10-08| 785.31
#2008-10-09| 799.82
#2008-10-10| 733.00
#2008-10-13| 817.08
#2008-10-14| 838.24
#2008-10-15| 794.47
#2008-10-16| 726.59
#2008-10-17| 693.36
#2008-10-20| 723.61
#2008-10-21| 702.00
#2008-10-22| 656.44
#2008-10-23| 626.82
#2008-10-24| 575.15
#2008-10-27| 515.43
#2008-10-28| 566.75
#2008-10-29| 569.03
#2008-10-30| 645.61
#2008-10-31| 644.52
#2008-11-03| 660.72
#2008-11-04| 667.31
#2008-11-05| 697.42
#2008-11-06| 642.66
#2008-11-07| 665.86
#2008-11-10| 705.37
#2008-11-11| 673.60
#2008-11-12| 663.09
#2008-11-13| 644.69
#2008-11-14| 667.09
#2008-11-17| 654.82
#2008-11-18| 608.19
#2008-11-19| 601.44
#2008-11-20| 572.18
#2008-11-21| 593.14
#2008-11-24| 580.20
#2008-11-25| 598.19
#2008-11-26| 619.06
#2008-11-27| .
#2008-11-28| 611.11
#2008-12-01| 622.58
#2008-12-02| 600.83
#2008-12-03| 610.50
#2008-12-04| 615.11
#2008-12-05| 641.59
#2008-12-08| 700.81
#2008-12-09| 688.47
#2008-12-10| 720.85
#2008-12-11| 728.86
#2008-12-12| 688.75
#2008-12-15| 706.87
#2008-12-16| 722.78
#2008-12-17| 740.86
#2008-12-18| 768.21
#2008-12-19| 753.18
#2008-12-22| 727.72
#2008-12-23| 700.63
#2008-12-24| 704.55
#2008-12-25| .
#2008-12-26| 703.01
#2008-12-29| 718.38
#2008-12-30| 727.86
#2008-12-31| 733.05
#2009-01-01| .
#2009-01-02| 753.13
#2009-01-05| 778.20
#2009-01-06| 776.37
#2009-01-07| 752.90
#2009-01-08| 722.00
#2009-01-09| 712.22
#2009-01-12| 682.10
#2009-01-13| 668.29
#2009-01-14| 683.36
#2009-01-15| 664.74
#2009-01-16| 673.21
#2009-01-19| .
#2009-01-20| 661.04
#2009-01-21| 625.22
#2009-01-22| 625.56
#2009-01-23| 606.41
#2009-01-26| 608.50
#2009-01-27| 612.51
#2009-01-28| 621.11
#2009-01-29| 636.86
#2009-01-30| 641.08
#2009-02-02| 625.13
#2009-02-03| 635.52
#2009-02-04| 658.48
#2009-02-05| 676.13
#2009-02-06| 699.40
#2009-02-09| 703.60
#2009-02-10| 706.31
#2009-02-11| 692.90
#2009-02-12| 673.01
#2009-02-13| 694.95
#2009-02-16| .
#2009-02-17| 653.57
#2009-02-18| 653.15
#2009-02-19| 662.68
#2009-02-20| 642.18
#2009-02-23| 671.77
#2009-02-24| 656.70
#2009-02-25| 668.23
#2009-02-26| 659.47
#2009-02-27| 642.71
#2009-03-02| 610.52
#2009-03-03| 614.91
#2009-03-04| 639.70
#2009-03-05| 633.34
#2009-03-06| 618.25
#2009-03-09| 614.07
#2009-03-10| 631.13
#2009-03-11| 656.83
#2009-03-12| 665.24
#2009-03-13| 695.19
#2009-03-16| 733.02
#2009-03-17| 709.74
#2009-03-18| 719.83
#2009-03-19| 739.00
#2009-03-20| 723.29
#2009-03-23| 762.67
#2009-03-24| 773.05
#2009-03-25| 762.57
#2009-03-26| 793.06
#2009-03-27| 784.27
#2009-03-30| 740.47
#2009-03-31| 759.60
#2009-04-01| 768.25
#2009-04-02| 821.58
#2009-04-03| 818.03
#2009-04-06| 840.78
#2009-04-07| 825.11
#2009-04-08| 800.66
#2009-04-09| 845.39
#2009-04-10| .
#2009-04-13| 844.19
#2009-04-14| 853.92
#2009-04-15| 848.31
#2009-04-16| 842.62
#2009-04-17| 837.63
#2009-04-20| 842.08
#2009-04-21| 826.68
#2009-04-22| 807.83
#2009-04-23| 827.08
#2009-04-24| 830.00
#2009-04-27| 808.63
#2009-04-28| 780.26
#2009-04-29| 808.80
#2009-04-30| 830.85
#2009-05-01| 830.95
#2009-05-04| 871.35
#2009-05-05| 869.64
#2009-05-06| 880.34
#2009-05-07| 884.38
#2009-05-08| 889.46
#2009-05-11| 877.21
#2009-05-12| 878.19
#2009-05-13| 871.30
#2009-05-14| 846.33
#2009-05-15| 858.82
#2009-05-18| 863.61
#2009-05-19| 896.71
#2009-05-20| 889.70
#2009-05-21| 874.16
#2009-05-22| 872.74
#2009-05-25| .
#2009-05-26| 851.42
#2009-05-27| 881.03
#2009-05-28| 885.58
#2009-05-29| 903.44
#2009-06-01| 955.52
#2009-06-02| 934.18
#2009-06-03| 944.64
#2009-06-04| 948.06
#2009-06-05| 953.76
#2009-06-08| 936.35
#2009-06-09| 932.43
#2009-06-10| 966.10
#2009-06-11| 961.09
#2009-06-12| 955.77
#2009-06-15| 933.27
#2009-06-16| 922.12
#2009-06-17| 906.78
#2009-06-18| 901.60
#2009-06-19| 902.47
#2009-06-22| 901.06
#2009-06-23| 878.72
#2009-06-24| 895.33
#2009-06-25| 904.76
#2009-06-26| 924.41
#2009-06-29| 918.11
#2009-06-30| 911.75
#2009-07-01| 920.74
#2009-07-02| 926.78
#2009-07-03| .
#2009-07-06| 937.62
#2009-07-07| 927.53
#2009-07-08| 920.25
#2009-07-09| 944.73
#2009-07-10| 946.17
#2009-07-13| 916.00
#2009-07-14| 945.31
#2009-07-15| 962.16
#2009-07-16| 964.27
#2009-07-17| 973.12
#2009-07-20|1031.64
#2009-07-21|1046.12
#2009-07-22|1040.78
#2009-07-23|1074.64
#2009-07-24|1085.84
#2009-07-27|1091.01
#2009-07-28|1099.35
#2009-07-29|1070.15
#2009-07-30|1067.01
#2009-07-31|1088.62
#2009-08-03|1110.79
#2009-08-04|1096.62
#2009-08-05|1092.08
#2009-08-06|1094.48
#2009-08-07|1067.18
#2009-08-10|1075.41
#2009-08-11|1073.91
#2009-08-12|1061.41
#2009-08-13|1074.91
#2009-08-14|1066.36
#2009-08-17|1016.13
#2009-08-18|1022.32
#2009-08-19|1013.87
#2009-08-20|1041.88
#2009-08-21|1044.08
#2009-08-24|1061.14
#2009-08-25|1059.33
#2009-08-26|1076.74
#2009-08-27|1069.96
#2009-08-28|1058.12
#2009-08-31|1040.30
#2009-09-01|1040.91
#2009-09-02|1033.77
#2009-09-03|1057.95
#2009-09-04|1075.59
#2009-09-07| .
#2009-09-08|1106.14
#2009-09-09|1092.76
#2009-09-10|1100.19
#2009-09-11|1109.56
#2009-09-14|1099.09
#2009-09-15|1107.56
#2009-09-16|1132.69
#2009-09-17|1152.08
#2009-09-18|1146.72
#2009-09-21|1130.72
#2009-09-22|1146.77
#2009-09-23|1130.58
#2009-09-24|1108.19
#2009-09-25|1111.99
#2009-09-28|1084.46
#2009-09-29|1104.76
#2009-09-30|1095.81
#2009-10-01|1095.41
#2009-10-02|1075.33
#2009-10-05|1084.16
#2009-10-06|1112.11
#2009-10-07|1141.76
#2009-10-08|1147.32
#2009-10-09|1154.87
#2009-10-12|1145.57
#2009-10-13|1147.15
#2009-10-14|1164.03
#2009-10-15|1166.37
#2009-10-16|1172.23
#2009-10-19|1184.98
#2009-10-20|1186.33
#2009-10-21|1182.57
#2009-10-22|1163.43
#2009-10-23|1207.10
#2009-10-26|1205.08
#2009-10-27|1200.22
#2009-10-28|1172.33
#2009-10-29|1150.73
#2009-10-30|1158.28
#2009-11-02|1161.69
#2009-11-03|1136.69
#2009-11-04|1168.39
#2009-11-05|1159.69
#2009-11-06|1177.98
#2009-11-09|1203.73
#2009-11-10|1206.23
#2009-11-11|1220.14
#2009-11-12|1205.00
#2009-11-13|1208.36
#2009-11-16|1226.79
#2009-11-17|1215.62
#2009-11-18|1217.91
#2009-11-19|1205.81
#2009-11-20|1195.80
#2009-11-23|1222.96
#2009-11-24|1214.22
#2009-11-25|1248.50
#2009-11-26| .
#2009-11-27|1165.46
#2009-11-30|1198.83
#2009-12-01|1213.53
#2009-12-02|1214.48
#2009-12-03|1234.35
#2009-12-04|1248.79
#2009-12-07|1248.11
#2009-12-08|1232.53
#2009-12-09|1210.05
#2009-12-10|1207.70
#2009-12-11|1207.84
#2009-12-14|1210.18
#2009-12-15|1196.41
#2009-12-16|1185.67
#2009-12-17|1166.59
#2009-12-18|1158.80
#2009-12-21|1135.46
#2009-12-22|1146.30
#2009-12-23|1160.12
#2009-12-24|1170.41
#2009-12-25| .
#2009-12-28|1176.68
#2009-12-29|1176.76
#2009-12-30|1175.00
#2009-12-31|1194.61
#2010-01-01| .
#2010-01-04|1198.58
#2010-01-05|1223.76
#2010-01-06|1237.33
#2010-01-07|1219.84
#2010-01-08|1218.41
#2010-01-11|1219.08
#2010-01-12|1216.68
#2010-01-13|1192.16
#2010-01-14|1187.77
#2010-01-15|1184.18
#2010-01-18| .
#2010-01-19|1186.90
#2010-01-20|1165.68
#2010-01-21|1147.36
#2010-01-22|1129.13
#2010-01-25|1119.65
#2010-01-26|1083.90
#2010-01-27|1078.06
#2010-01-28|1090.57
#2010-01-29|1098.14
#2010-02-01|1098.03
#2010-02-02|1088.31
#2010-02-03|1105.54
#2010-02-04|1087.70
#2010-02-05|1047.37
#2010-02-08|1037.27
#2010-02-09|1047.72
#2010-02-10|1058.04
#2010-02-11|1076.88
#2010-02-12|1078.53
#2010-02-15| .
#2010-02-16|1081.37
#2010-02-17|1095.96
#2010-02-18|1092.17
#2010-02-19|1074.92
#2010-02-22|1101.47
#2010-02-23|1099.99
#2010-02-24|1091.99
#2010-02-25|1079.33
#2010-02-26|1088.34
#2010-03-01|1104.71
#2010-03-02|1116.47
#2010-03-03|1123.21
#2010-03-04|1110.02
#2010-03-05|1113.47
#2010-03-08|1136.67
#2010-03-09|1154.10
#2010-03-10|1160.88
#2010-03-11|1156.07
#2010-03-12|1162.11
#2010-03-15|1147.20
#2010-03-16|1149.61
#2010-03-17|1177.93
#2010-03-18|1172.32
#2010-03-19|1171.24
#2010-03-22|1152.23
#2010-03-23|1147.44
#2010-03-24|1148.70
#2010-03-25|1142.40
#2010-03-26|1152.23
#2010-03-29|1169.86
#2010-03-30|1177.14
#2010-03-31|1170.40
#2010-04-01|1187.61
#2010-04-02| .
#2010-04-05|1191.33
#2010-04-06|1193.39
#2010-04-07|1206.85
#2010-04-08|1199.07
#2010-04-09|1207.24
#2010-04-12|1199.27
#2010-04-13|1198.18
#2010-04-14|1210.02
#2010-04-15|1211.04
#2010-04-16|1199.02
#2010-04-19|1165.02
#2010-04-20|1175.33
#2010-04-21|1170.03
#2010-04-22|1172.98
#2010-04-23|1165.70
#2010-04-26|1181.93
#2010-04-27|1159.87
#2010-04-28|1142.27
#2010-04-29|1138.68
#2010-04-30|1158.44
#2010-05-03|1143.04
#2010-05-04|1135.61
#2010-05-05|1112.13
#2010-05-06|1100.62
#2010-05-07|1083.91
#2010-05-10|1115.05
#2010-05-11|1099.43
#2010-05-12|1103.46
#2010-05-13|1134.43
#2010-05-14|1114.46
#2010-05-17|1082.57
#2010-05-18|1097.28
#2010-05-19|1071.66
#2010-05-20|1056.46
#2010-05-21|1052.95
#2010-05-24|1061.71
#2010-05-25|1011.00
#2010-05-26|1031.28
#2010-05-27|1053.50
#2010-05-28|1078.07
#2010-05-31| .
#2010-06-01|1052.22
#2010-06-02|1048.93
#2010-06-03|1071.93
#2010-06-04|1072.97
#2010-06-07|1041.96
#2010-06-08|1040.57
#2010-06-09|1049.17
#2010-06-10|1049.58
#2010-06-11|1064.95
#2010-06-14|1084.42
#2010-06-15|1091.47
#2010-06-16|1094.55
#2010-06-17|1096.90
#2010-06-18|1102.56
#2010-06-21|1141.87
#2010-06-22|1136.50
#2010-06-23|1134.70
#2010-06-24|1129.47
#2010-06-25|1127.75
#2010-06-28|1134.98
#2010-06-29|1103.05
#2010-06-30|1099.12
#2010-07-01|1094.05
#2010-07-02|1094.11
#2010-07-05| .
#2010-07-06|1107.43
#2010-07-07|1104.86
#2010-07-08|1116.01
#2010-07-09|1130.24
#2010-07-12|1105.99
#2010-07-13|1102.76
#2010-07-14|1105.39
#2010-07-15|1099.48
#2010-07-16|1103.26
#2010-07-19|1093.16
#2010-07-20|1105.32
#2010-07-21|1113.53
#2010-07-22|1120.52
#2010-07-23|1128.70
#2010-07-26|1130.53
#2010-07-27|1132.56
#2010-07-28|1134.31
#2010-07-29|1136.06
#2010-07-30|1132.74
#2010-08-02|1153.84
#2010-08-03|1147.95
#2010-08-04|1149.46
#2010-08-05|1149.99
#2010-08-06|1149.30
#2010-08-09|1156.68
#2010-08-10|1135.43
#2010-08-11|1123.63
#2010-08-12|1112.10
#2010-08-13|1111.79
#2010-08-16|1116.49
#2010-08-17|1117.60
#2010-08-18|1115.47
#2010-08-19|1117.51
#2010-08-20|1114.72
#2010-08-23|1110.18
#2010-08-24|1101.72
#2010-08-25|1089.32
#2010-08-26|1065.78
#2010-08-27|1054.50
#2010-08-30|1051.65
#2010-08-31|1045.75
#2010-09-01|1059.03
#2010-09-02|1071.02
#2010-09-03|1084.92
#2010-09-06| .
#2010-09-07|1093.66
#2010-09-08|1084.94
#2010-09-09|1083.62
#2010-09-10|1086.04
#2010-09-13|1114.08
#2010-09-14|1122.71
#2010-09-15|1124.52
#2010-09-16|1118.25
#2010-09-17|1126.84
#2010-09-20|1131.12
#2010-09-21|1138.87
#2010-09-22|1140.84
#2010-09-23|1138.05
#2010-09-24|1141.14
#2010-09-27|1143.41
#2010-09-28|1132.95
#2010-09-29|1145.74
#2010-09-30|1144.83
#2010-10-01|1150.70
#2010-10-04|1163.48
#2010-10-05|1180.31
#2010-10-06|1183.42
#2010-10-07|1182.00
#2010-10-08|1183.97
#2010-10-11|1193.00
#2010-10-12|1184.79
#2010-10-13|1215.90
#2010-10-14|1227.92
#2010-10-15|1219.66
#2010-10-18|1205.25
#2010-10-19|1203.72
#2010-10-20|1224.16
#2010-10-21|1235.84
#2010-10-22|1224.75
#2010-10-25|1231.56
#2010-10-26|1232.18
#2010-10-27|1206.99
#2010-10-28|1217.73
#2010-10-29|1199.10
#2010-11-01|1223.15
#2010-11-02|1223.26
#2010-11-03|1239.54
#2010-11-04|1243.76
#2010-11-05|1250.11
#2010-11-08|1261.58
#2010-11-09|1257.39
#2010-11-10|1260.51
#2010-11-11|1262.90
#2010-11-12|1233.47
#2010-11-15|1218.24
#2010-11-16|1196.09
#2010-11-17|1189.82
#2010-11-18|1209.55
#2010-11-19|1214.60
#2010-11-22|1217.85
#2010-11-23|1185.79
#2010-11-24|1185.03
#2010-11-25| .
#2010-11-26|1171.64
#2010-11-29|1175.96
#2010-11-30|1169.59
#2010-12-01|1189.31
#2010-12-02|1200.38
#2010-12-03|1195.96
#2010-12-06|1200.94
#2010-12-07|1202.79
#2010-12-08|1185.49
#2010-12-09|1186.67
#2010-12-10|1180.53
#2010-12-13|1181.57
#2010-12-14|1189.58
#2010-12-15|1176.34
#2010-12-16|1156.92
#2010-12-17|1160.55
#2010-12-20|1155.07
#2010-12-21|1171.61
#2010-12-22|1173.21
#2010-12-23|1170.89
#2010-12-24| .
#2010-12-27|1184.36
#2010-12-28|1183.45
#2010-12-29|1196.75
#2010-12-30|1212.56
#2010-12-31|1227.15
#2011-01-03|1246.30
#2011-01-04|1239.87
#2011-01-05|1232.41
#2011-01-06|1227.60
#2011-01-07|1228.46
#2011-01-10|1220.34
#2011-01-11|1222.33
#2011-01-12|1238.81
#2011-01-13|1242.23
#2011-01-14|1237.66
#2011-01-17| .
#2011-01-18|1226.41
#2011-01-19|1233.82
#2011-01-20|1211.99
#2011-01-21|1205.39
#2011-01-24|1200.84
#2011-01-25|1197.27
#2011-01-26|1202.05
#2011-01-27|1198.97
#2011-01-28|1189.30
#2011-01-31|1180.88
#2011-02-01|1187.54
#2011-02-02|1194.74
#2011-02-03|1192.25
#2011-02-04|1191.25
#2011-02-07|1188.31
#2011-02-08|1190.90
#2011-02-09|1182.97
#2011-02-10|1156.48
#2011-02-11|1138.93
#2011-02-14|1152.45
#2011-02-15|1146.41
#2011-02-16|1156.45
#2011-02-17|1164.27
#2011-02-18|1182.26
#2011-02-21| .
#2011-02-22|1150.76
#2011-02-23|1140.64
#2011-02-24|1126.71
#2011-02-25|1138.03
#2011-02-28|1152.54
#2011-03-01|1156.30
#2011-03-02|1151.25
#2011-03-03|1168.19
#2011-03-04|1188.01
#2011-03-07|1183.08
#2011-03-08|1192.14
#2011-03-09|1198.74
#2011-03-10|1182.85
#2011-03-11|1168.92
#2011-03-14|1160.23
#2011-03-15|1122.48
#2011-03-16|1124.39
#2011-03-17|1113.24
#2011-03-18|1118.23
#2011-03-21|1133.11
#2011-03-22|1144.37
#2011-03-23|1140.61
#2011-03-24|1138.88
#2011-03-25|1141.76
#2011-03-28|1141.22
#2011-03-29|1144.19
#2011-03-30|1161.81
#2011-03-31|1184.01
#2011-04-01|1201.66
#2011-04-04|1213.43
#2011-04-05|1211.36
#2011-04-06|1226.48
#2011-04-07|1224.40
#2011-04-08|1221.54
#2011-04-11|1209.96
#2011-04-12|1194.56
#2011-04-13|1205.79
#2011-04-14|1202.65
#2011-04-15|1201.93
#2011-04-18|1187.87
#2011-04-19|1181.53
#2011-04-20|1205.40
#2011-04-21|1213.98
#2011-04-22| .
#2011-04-25|1217.46
#2011-04-26|1203.58
#2011-04-27|1206.52
#2011-04-28|1201.36
#2011-04-29|1205.26
#2011-05-02|1210.67
#2011-05-03|1201.52
#2011-05-04|1183.17
#2011-05-05|1177.03
#2011-05-06|1175.58
#2011-05-09|1174.38
#2011-05-10|1179.34
#2011-05-11|1183.40
#2011-05-12|1165.84
#2011-05-13|1170.09
#2011-05-16|1159.55
#2011-05-17|1157.76
#2011-05-18|1161.75
#2011-05-19|1159.55
#2011-05-20|1163.14
#2011-05-23|1134.17
#2011-05-24|1142.50
#2011-05-25|1137.98
#2011-05-26|1143.03
#2011-05-27|1154.07
#2011-05-30| .
#2011-05-31|1178.19
#2011-06-01|1184.08
#2011-06-02|1173.39
#2011-06-03|1172.65
#2011-06-06|1172.56
#2011-06-07|1180.78
#2011-06-08|1168.74
#2011-06-09|1165.29
#2011-06-10|1159.74
#2011-06-13|1159.13
#2011-06-14|1161.65
#2011-06-15|1156.07
#2011-06-16|1137.70
#2011-06-17|1127.40
#2011-06-20|1128.38
#2011-06-21|1144.93
#2011-06-22|1147.33
#2011-06-23|1139.62
#2011-06-24|1157.47
#2011-06-27|1157.63
#2011-06-28|1159.60
#2011-06-29|1169.05
#2011-06-30|1193.65
#2011-07-01|1198.68
#2011-07-04| .
#2011-07-05|1218.75
#2011-07-06|1213.51
#2011-07-07|1222.70
#2011-07-08|1217.52
#2011-07-11|1201.79
#2011-07-12|1170.73
#2011-07-13|1186.76
#2011-07-14|1186.86
#2011-07-15|1193.05
#2011-07-18|1188.06
#2011-07-19|1192.65
#2011-07-20|1201.00
#2011-07-21|1198.05
#2011-07-22|1210.04
#2011-07-25|1199.36
#2011-07-26|1210.68
#2011-07-27|1195.58
#2011-07-28|1191.45
#2011-07-29|1178.62
#2011-08-01|1197.92
#2011-08-02|1181.03
#2011-08-03|1153.96
#2011-08-04|1135.08
#2011-08-05|1092.20
#2011-08-08|1047.63
#2011-08-09| 999.73
#2011-08-10|1019.03
#2011-08-11|1017.15
#2011-08-12|1024.22
#2011-08-15|1063.14
#2011-08-16|1066.36
#2011-08-17|1072.49
#2011-08-18|1043.58
#2011-08-19|1014.83
#2011-08-22|1017.24
#2011-08-23|1039.62
#2011-08-24|1006.11
#2011-08-25| 992.90
#2011-08-26| 982.38
#2011-08-29| 995.72
#2011-08-30|1009.61
#2011-08-31|1037.38
#2011-09-01|1040.26
#2011-09-02|1027.57
#2011-09-05| .
#2011-09-06| 982.19
#2011-09-07|1007.27
#2011-09-08|1007.51
#2011-09-09|1002.44
#2011-09-12| 975.76
#2011-09-13| 966.08
#2011-09-14| 948.59
#2011-09-15| 959.07
#2011-09-16| 974.51
#2011-09-19| 937.25
#2011-09-20| 943.62
#2011-09-21| 941.23
#2011-09-22| 892.25
#2011-09-23| 863.10
#2011-09-26| 832.16
#2011-09-27| 877.83
#2011-09-28| 872.45
#2011-09-29| 871.80
#2011-09-30| 860.30
#2011-10-03| 818.43
#2011-10-04| 800.76
#2011-10-05| 802.02
#2011-10-06| 829.69
#2011-10-07| 861.29
#2011-10-10| 866.69
#2011-10-11| 893.39
#2011-10-12| 906.37
#2011-10-13| 928.67
#2011-10-14| 923.59
#2011-10-17| 935.08
#2011-10-18| 897.12
#2011-10-19| 899.72
#2011-10-20| 865.87
#2011-10-21| 868.24
#2011-10-24| 906.12
#2011-10-25| 914.16
#2011-10-26| 912.93
#2011-10-27| 952.78
#2011-10-28| 970.45
#2011-10-31| 971.96
#2011-11-01| 947.97
#2011-11-02| 953.83
#2011-11-03| 957.48
#2011-11-04| 993.79
#2011-11-07| 991.62
#2011-11-08| 990.63
#2011-11-09| 990.17
#2011-11-10| 944.94
#2011-11-11| 955.79
#2011-11-14| 975.76
#2011-11-15| 965.95
#2011-11-16| 938.87
#2011-11-17| 932.40
#2011-11-18| 909.69
#2011-11-21| 889.05
#2011-11-22| 892.92
#2011-11-23| 866.42
#2011-11-24| .
#2011-11-25| 864.60
#2011-11-28| 883.19
#2011-11-29| 888.27
#2011-11-30| 882.76
#2011-12-01| 932.34
#2011-12-02| 944.59
#2011-12-05| 946.42
#2011-12-06| 932.08
#2011-12-07| 948.95
#2011-12-08| 931.83
#2011-12-09| 909.03
#2011-12-12| 902.73
#2011-12-13| 889.56
#2011-12-14| 879.38
#2011-12-15| 865.09
#2011-12-16| 873.06
#2011-12-19| 850.05
#2011-12-20| 850.41
#2011-12-21| 869.58
#2011-12-22| 871.67
#2011-12-23| 894.95
#2011-12-26| .
#2011-12-27| 891.94
#2011-12-28| 883.86
#2011-12-29| 882.93
#2011-12-30| 886.19
#2012-01-02| .
#2012-01-03| 900.81
#2012-01-04| 888.01
#2012-01-05| 888.90
#2012-01-06| 873.50
#2012-01-09| 876.67
#2012-01-10| 893.10
#2012-01-11| 892.28
#2012-01-12| 893.90
#2012-01-13| 897.02
#2012-01-16| .
#2012-01-17| 917.75
#2012-01-18| 921.14
#2012-01-19| 942.62
#2012-01-20| 947.88
#2012-01-23| 949.19
#2012-01-24| 947.20
#2012-01-25| 949.48
#2012-01-26| 973.91
#2012-01-27| 976.27
#2012-01-30| 961.87
#2012-01-31| 984.91
#2012-02-01| 988.95
#2012-02-02|1013.60
#2012-02-03|1019.92
#2012-02-06|1018.44
#2012-02-07|1014.25
#2012-02-08|1028.01
#2012-02-09|1027.51
#2012-02-10|1009.34
#2012-02-13|1015.84
#2012-02-14|1010.80
#2012-02-15|1027.72
#2012-02-16|1009.58
#2012-02-17|1024.11
#2012-02-20| .
#2012-02-21|1029.33
#2012-02-22|1037.80
#2012-02-23|1033.69
#2012-02-24|1038.47
#2012-02-27|1023.94
#2012-02-28|1034.28
#2012-02-29|1046.48
#2012-03-01|1033.38
#2012-03-02|1039.47
#2012-03-05|1014.59
#2012-03-06| 984.98
#2012-03-07| 962.20
#2012-03-08| 986.47
#2012-03-09| 988.48
#2012-03-12| 981.97
#2012-03-13|1001.35
#2012-03-14| 998.41
#2012-03-15| 998.77
#2012-03-16| 994.28
#2012-03-19| 992.95
#2012-03-20| 979.00
#2012-03-21| 973.65
#2012-03-22| 976.66
#2012-03-23| 976.52
#2012-03-26| 975.51
#2012-03-27| 987.24
#2012-03-28| 976.75
#2012-03-29| 960.76
#2012-03-30| 965.44
#2012-04-02| 969.80
#2012-04-03| 974.48
#2012-04-04| 965.32
#2012-04-05| 961.30
#2012-04-06| .
#2012-04-09| 953.87
#2012-04-10| 943.91
#2012-04-11| 938.46
#2012-04-12| 947.33
#2012-04-13| 960.54
#2012-04-16| 953.15
#2012-04-17| 955.30
#2012-04-18| 957.39
#2012-04-19| 971.32
#2012-04-20| 970.98
#2012-04-23| 954.79
#2012-04-24| 958.08
#2012-04-25| 959.24
#2012-04-26| 967.04
#2012-04-27| 966.57
#2012-04-30| 972.66
#2012-05-01| 972.88
#2012-05-02| 987.74
#2012-05-03| 993.77
#2012-05-04| 988.44
#2012-05-07| 962.34
#2012-05-08| 956.13
#2012-05-09| 939.94
#2012-05-10| 941.13
#2012-05-11| 932.19
#2012-05-14| 918.16
#2012-05-15| 916.56
#2012-05-16| 894.88
#2012-05-17| 890.66
#2012-05-18| 877.43
#2012-05-21| 878.09
#2012-05-22| 884.26
#2012-05-23| 867.35
#2012-05-24| 865.96
#2012-05-25| 861.81
#2012-05-28| .
#2012-05-29| 886.60
#2012-05-30| 868.04
#2012-05-31| 871.41
#2012-06-01| 862.08
#2012-06-04| 838.22
#2012-06-05| 843.43
#2012-06-06| 857.51
#2012-06-07| 863.38
#2012-06-08| 864.50
#2012-06-11| 885.89
#2012-06-12| 882.56
#2012-06-13| 899.26
#2012-06-14| 893.01
#2012-06-15| 903.09
#2012-06-18| 915.85
#2012-06-19| 919.11
#2012-06-20| 926.17
#2012-06-21| 912.31
#2012-06-22| 896.98
#2012-06-25| 887.75
#2012-06-26| 894.52
#2012-06-27| 906.63
#2012-06-28| 896.89
#2012-06-29| 927.29
#2012-07-02| 928.89
#2012-07-03| 945.09
#2012-07-04| .
#2012-07-05| 947.68
#2012-07-06| 952.93
#2012-07-09| 937.36
#2012-07-10| 933.50
#2012-07-11| 941.07
#2012-07-12| 916.30
#2012-07-13| 925.68
#2012-07-16| 928.12
#2012-07-17| 942.64
#2012-07-18| 940.70
#2012-07-19| 956.45
#2012-07-20| 953.37
#2012-07-23| 916.74
#2012-07-24| 910.59
#2012-07-25| 907.14
#2012-07-26| 912.51
#2012-07-27| 932.50
#2012-07-30| 932.72
#2012-07-31| 938.76
#2012-08-01| 949.11
#2012-08-02| 939.59
#2012-08-03| 946.73
#2012-08-06| 955.56
#2012-08-07| 953.74
#2012-08-08| 955.12
#2012-08-09| 970.86
#2012-08-10| 970.49
#2012-08-13| 962.29
#2012-08-14| 966.91
#2012-08-15| 955.54
#2012-08-16| 958.73
#2012-08-17| 959.08
#2012-08-20| 956.80
#2012-08-21| 966.07
#2012-08-22| 957.63
#2012-08-23| 964.82
#2012-08-24| 954.21
#2012-08-27| 943.67
#2012-08-28| 933.33
#2012-08-29| 933.26
#2012-08-30| 926.62
#2012-08-31| 933.44
#2012-09-03| .
#2012-09-04| 932.50
#2012-09-05| 924.44
#2012-09-06| 933.05
#2012-09-07| 950.22
#2012-09-10| 949.16
#2012-09-11| 952.03
#2012-09-12| 958.31
#2012-09-13| 960.02
#2012-09-14| 996.62
#2012-09-17| 991.30
#2012-09-18| 983.80
#2012-09-19| 989.32
#2012-09-20| 976.47
#2012-09-21| 985.73
#2012-09-24| 982.65
#2012-09-25| 986.88
#2012-09-26| 973.72
#2012-09-27| 988.53
#2012-09-28| 994.08
#2012-10-01| 992.87
#2012-10-02| 991.54
#2012-10-03| 987.39
#2012-10-04| 993.84
#2012-10-05|1002.05
#2012-10-08| 987.79
#2012-10-09| 992.53
#2012-10-10| 990.41
#2012-10-11| 994.81
#2012-10-12|1003.93
#2012-10-15|1004.70
#2012-10-16|1008.85
#2012-10-17|1010.22
#2012-10-18|1007.43
#2012-10-19|1002.75
#2012-10-22|1008.66
#2012-10-23|1002.62
#2012-10-24|1010.69
#2012-10-25|1009.73
#2012-10-26| 991.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 997.62
#2012-11-01|1004.28
#2012-11-02|1009.66
#2012-11-05|1013.15
#2012-11-06|1013.04
#2012-11-07|1016.84
#2012-11-08|1000.49
#2012-11-09| 997.24
#2012-11-12| 994.01
#2012-11-13| 985.86
#2012-11-14| 988.86
#2012-11-15| 976.15
#2012-11-16| 974.72
#2012-11-19| 980.52
#2012-11-20| 974.27
#2012-11-21| 975.64
#2012-11-22| .
#2012-11-23| 991.75
#2012-11-26| 995.53
#2012-11-27| 993.22
#2012-11-28| 982.52
#2012-11-29| 991.85
#2012-11-30|1000.00
#2012-12-03| 997.13
#2012-12-04| 999.40
#2012-12-05|1020.41
#2012-12-06|1020.19
#2012-12-07|1020.07
#2012-12-10|1018.79
#2012-12-11|1019.63
#2012-12-12|1030.71
#2012-12-13|1036.46
#2012-12-14|1044.94
#2012-12-17|1052.82
#2012-12-18|1053.29
#2012-12-19|1061.52
#2012-12-20|1062.55
#2012-12-21|1062.31
#2012-12-24|1061.09
#2012-12-25|1063.83
#2012-12-26|1063.38
#2012-12-27|1072.33
#2012-12-28|1076.09
#2012-12-31|1086.03
#2013-01-01|1086.34
#2013-01-02|1117.18
#2013-01-03|1121.94
#2013-01-04|1116.72
#2013-01-07|1125.42
#2013-01-08|1105.25
#2013-01-09|1113.94
#2013-01-10|1115.78
#2013-01-11|1106.66
#2013-01-14|1123.37
#2013-01-15|1119.15
#2013-01-16|1114.92
#2013-01-17|1110.91
#2013-01-18|1129.59
#2013-01-21|1131.82
#2013-01-22|1133.50
#2013-01-23|1126.25
#2013-01-24|1120.93
#2013-01-25|1113.88
#2013-01-28|1113.40
#2013-01-29|1110.46
#2013-01-30|1118.28
#2013-01-31|1115.27
#2013-02-01|1120.74
#2013-02-04|1115.12
#2013-02-05|1101.65
#2013-02-06|1108.57
#2013-02-07|1101.55
#2013-02-08|1098.90
#2013-02-11|1098.97
#2013-02-12|1095.77
#2013-02-13|1102.12
#2013-02-14|1102.87
#2013-02-15|1111.32
#2013-02-18|1109.22
#2013-02-19|1098.21
#2013-02-20|1104.01
#2013-02-21|1085.81
#2013-02-22|1088.40
#2013-02-25|1094.60
#2013-02-26|1074.61
#2013-02-27|1076.58
#2013-02-28|1092.71
#2013-03-01|1093.34
#2013-03-04|1079.39
#2013-03-05|1087.93
#2013-03-06|1100.36
#2013-03-07|1104.60
#2013-03-08|1118.12
#2013-03-11|1116.07
#2013-03-12|1093.73
#2013-03-13|1082.12
#2013-03-14|1079.35
#2013-03-15|1071.97
#2013-03-18|1052.47
#2013-03-19|1050.05
#2013-03-20|1058.25
#2013-03-21|1055.73
#2013-03-22|1048.26
#2013-03-25|1054.35
#2013-03-26|1054.39
#2013-03-27|1054.65
#2013-03-28|1048.33
#2013-03-29|1048.33
#2013-04-01|1042.95
#2013-04-02|1038.69
#2013-04-03|1032.36
#2013-04-04|1030.60
#2013-04-05|1011.70
#2013-04-08|1002.63
#2013-04-09|1015.64
#2013-04-10|1039.94
#2013-04-11|1043.44
#2013-04-12|1037.32
#2013-04-15|1022.75
#2013-04-16|1030.26
#2013-04-17|1023.16
#2013-04-18|1018.67
#2013-04-19|1044.94
#2013-04-22|1038.16
#2013-04-23|1032.67
#2013-04-24|1047.55
#2013-04-25|1055.62
#2013-04-26|1060.72
#2013-04-29|1064.62
#2013-04-30|1078.78
#2013-05-01|1077.84
#2013-05-02|1080.65
#2013-05-03|1079.04
#2013-05-06|1078.75
#2013-05-07|1083.00
#2013-05-08|1100.78
#2013-05-09|1097.48
#2013-05-10|1091.94
#2013-05-13|1076.14
#2013-05-14|1074.68
#2013-05-15|1082.74
#2013-05-16|1085.25
#2013-05-17|1082.50
#2013-05-20|1091.52
#2013-05-21|1082.75
#2013-05-22|1083.69
#2013-05-23|1055.92
#2013-05-24|1056.16
#2013-05-27|1059.04
#2013-05-28|1064.47
#2013-05-29|1055.08
#2013-05-30|1043.81
#2013-05-31|1034.04
#2013-06-03|1028.13
#2013-06-04|1033.63
#2013-06-05|1036.71
#2013-06-06|1028.79
#2013-06-07|1022.88
#2013-06-10|1018.38
#2013-06-11|1007.32
#2013-06-12|1006.19
#2013-06-13| 992.39
#2013-06-14|1000.97
#2013-06-17|1012.49
#2013-06-18|1008.62
#2013-06-19|1006.38
#2013-06-20| 979.04
#2013-06-21| 971.78
#2013-06-24| 953.98
#2013-06-25| 945.32
#2013-06-26| 958.21
#2013-06-27| 967.47
#2013-06-28| 990.24
#2013-07-01| 991.89
#2013-07-02| 987.52
#2013-07-03| 959.32
#2013-07-04| 971.54
#2013-07-05| 972.34
#2013-07-08| 959.55
#2013-07-09| 968.79
#2013-07-10| 979.51
#2013-07-11|1013.10
#2013-07-12|1008.98
#2013-07-15|1005.69
#2013-07-16|1010.03
#2013-07-17|1018.61
#2013-07-18|1010.49
#2013-07-19|1005.29
#2013-07-22|1009.61
#2013-07-23|1027.00
#2013-07-24|1021.32
#2013-07-25|1013.85
#2013-07-26|1016.43
#2013-07-29|1010.90
#2013-07-30|1014.53
#2013-07-31|1014.98
#2013-08-01|1018.42
#2013-08-02|1023.75
#2013-08-05|1022.98
#2013-08-06|1013.97
#2013-08-07|1000.25
#2013-08-08|1007.01
#2013-08-09|1006.23
#2013-08-12|1022.93
#2013-08-13|1037.03
#2013-08-14|1035.54
#2013-08-15|1030.44
#2013-08-16|1036.00
#2013-08-19|1028.35
#2013-08-20|1013.88
#2013-08-21|1007.94
#2013-08-22|1003.06
#2013-08-23|1008.64
#2013-08-26|1016.58
#2013-08-27|1005.00
#2013-08-28| 991.06
#2013-08-29|1002.04
#2013-08-30|1010.77
#2013-09-02|1022.47
#2013-09-03|1033.10
#2013-09-04|1029.39
#2013-09-05|1035.01
#2013-09-06|1040.26
#2013-09-09|1056.70
#2013-09-10|1065.50
#2013-09-11|1068.24
#2013-09-12|1073.12
#2013-09-13|1066.89
#2013-09-16|1079.68
#2013-09-17|1075.38
#2013-09-18|1070.52
#2013-09-19|1090.65
#2013-09-20|1085.39
#2013-09-23|1089.91
#2013-09-24|1083.96
#2013-09-25|1079.25
#2013-09-26|1071.43
#2013-09-27|1068.02
#2013-09-30|1055.12
#2013-10-01|1061.55
#2013-10-02|1062.73
#2013-10-03|1078.68
#2013-10-04|1083.01
#2013-10-07|1077.02
#2013-10-08|1085.04
#2013-10-09|1082.37
#2013-10-10|1084.01
#2013-10-11|1091.17
#2013-10-14|1091.43
#2013-10-15|1099.91
#2013-10-16|1100.33
#2013-10-17|1096.08
#2013-10-18|1104.19
#2013-10-21|1109.68
#2013-10-22|1115.37
#2013-10-23|1103.38
#2013-10-24|1098.79
#2013-10-25|1093.29
#2013-10-28|1104.31
#2013-10-29|1107.41
#2013-10-30|1121.68
#2013-10-31|1118.77
#2013-11-01|1119.92
#2013-11-04|1116.02
#2013-11-05|1107.33
#2013-11-06|1108.61
#2013-11-07|1098.94
#2013-11-08|1087.94
#2013-11-11|1093.44
#2013-11-12|1094.73
#2013-11-13|1080.01
#2013-11-14|1090.03
#2013-11-15|1112.29
#2013-11-18|1161.45
#2013-11-19|1172.57
#2013-11-20|1174.02
#2013-11-21|1161.27
#2013-11-22|1179.28
#2013-11-25|1184.01
#2013-11-26|1178.58
#2013-11-27|1185.08
#2013-11-28|1188.42
#2013-11-29|1194.49
#2013-12-02|1204.28
#2013-12-03|1192.09
#2013-12-04|1188.81
#2013-12-05|1184.43
#2013-12-06|1181.05
#2013-12-09|1194.96
#2013-12-10|1195.29
#2013-12-11|1174.00
#2013-12-12|1158.63
#2013-12-13|1170.41
#2013-12-16|1164.99
#2013-12-17|1165.08
#2013-12-18|1170.76
#2013-12-19|1157.88
#2013-12-20|1145.72
#2013-12-23|1156.99
#2013-12-24|1167.58
#2013-12-25|1168.22
#2013-12-26|1168.33
#2013-12-27|1172.03
#2013-12-30|1178.44
#2013-12-31|1178.95
#2014-01-01|1179.05
#2014-01-02|1169.49
#2014-01-03|1146.29
#2014-01-06|1131.04
#2014-01-07|1130.52
#2014-01-08|1135.69
#2014-01-09|1124.01
#2014-01-10|1121.42
#2014-01-13|1130.13
#2014-01-14|1128.09
#2014-01-15|1133.70
#2014-01-16|1132.38
#2014-01-17|1125.72
#2014-01-20|1121.16
#2014-01-21|1129.26
#2014-01-22|1136.73
#2014-01-23|1120.17
#2014-01-24|1102.72
#2014-01-27|1077.17
#2014-01-28|1075.17
#2014-01-29|1083.03
#2014-01-30|1075.59
#2014-01-31|1077.81
#2014-02-03|1070.05
#2014-02-04|1053.62
#2014-02-05|1046.14
#2014-02-06|1056.41
#2014-02-07|1067.10
#2014-02-10|1063.16
#2014-02-11|1087.83
#2014-02-12|1099.18
#2014-02-13|1087.48
#2014-02-14|1098.24
#2014-02-17|1113.93
#2014-02-18|1113.48
#2014-02-19|1112.76
#2014-02-20|1098.84
#2014-02-21|1102.74
#2014-02-24|1093.72
#2014-02-25|1090.15
#2014-02-26|1090.29
#2014-02-27|1096.32
#2014-02-28|1100.65
#2014-03-03|1081.31
#2014-03-04|1082.22
#2014-03-05|1085.57
#2014-03-06|1094.61
#2014-03-07|1090.13
#2014-03-10|1074.69
#2014-03-11|1072.93
#2014-03-12|1058.73
#2014-03-13|1060.09
#2014-03-14|1050.89
#2014-03-17|1055.77
#2014-03-18|1062.57
#2014-03-19|1063.00
#2014-03-20|1045.91
#2014-03-21|1051.78
#2014-03-24|1068.24
#2014-03-25|1076.61
#2014-03-26|1088.51
#2014-03-27|1096.69
#2014-03-28|1106.11
#2014-03-31|1116.32
#2014-04-01|1119.28
#2014-04-02|1115.90
#2014-04-03|1113.55
#2014-04-04|1117.11
#2014-04-07|1118.58
#2014-04-08|1126.36
#2014-04-09|1130.14
#2014-04-10|1138.38
#2014-04-11|1118.63
#2014-04-14|1115.33
#2014-04-15|1103.73
#2014-04-16|1100.96
#2014-04-17|1105.62
#2014-04-18|1105.73
#2014-04-21|1104.00
#2014-04-22|1102.29
#2014-04-23|1093.36
#2014-04-24|1094.66
#2014-04-25|1084.26
#2014-04-28|1079.85
#2014-04-29|1088.64
#2014-04-30|1079.17
#2014-05-01|1079.99
#2014-05-02|1087.13
#2014-05-05|1081.43
#2014-05-06|1090.29
#2014-05-07|1087.79
#2014-05-08|1097.17
#2014-05-09|1093.80
#2014-05-12|1102.26
#2014-05-13|1101.82
#2014-05-14|1114.46
#2014-05-15|1112.49
#2014-05-16|1116.33
#2014-05-19|1123.42
#2014-05-20|1115.59
#2014-05-21|1110.54
#2014-05-22|1127.27
#2014-05-23|1131.64
#2014-05-26|1132.63
#2014-05-27|1122.94
#2014-05-28|1134.50
#2014-05-29|1144.16
#2014-05-30|1142.31
#2014-06-02|1141.74
#2014-06-03|1148.29
#2014-06-04|1142.38
#2014-06-05|1153.40
#2014-06-06|1160.84
#2014-06-09|1162.00
#2014-06-10|1172.58
#2014-06-11|1173.57
#2014-06-12|1171.32
#2014-06-13|1168.54
#2014-06-16|1172.81
#2014-06-17|1167.57
#2014-06-18|1165.99
#2014-06-19|1166.39
#2014-06-20|1159.05
#2014-06-23|1150.03
#2014-06-24|1156.01
#2014-06-25|1148.18
#2014-06-26|1155.23
#2014-06-27|1154.65
#2014-06-30|1161.63
#2014-07-01|1161.69
#2014-07-02|1169.42
#2014-07-03|1168.64
#2014-07-04|1169.85
#2014-07-07|1171.40
#2014-07-08|1174.65
#2014-07-09|1172.69
#2014-07-10|1174.73
#2014-07-11|1168.07
#2014-07-14|1180.11
#2014-07-15|1181.57
#2014-07-16|1175.94
#2014-07-17|1174.74
#2014-07-18|1172.70
#2014-07-21|1174.18
#2014-07-22|1194.39
#2014-07-23|1208.31
#2014-07-24|1224.45
#2014-07-25|1226.64
#2014-07-28|1237.66
#2014-07-29|1239.34
#2014-07-30|1239.98
#2014-07-31|1237.86
#2014-08-01|1228.35
#2014-08-04|1236.37
#2014-08-05|1222.21
#2014-08-06|1217.74
#2014-08-07|1213.39
#2014-08-08|1202.60
#2014-08-11|1226.71
#2014-08-12|1228.87
#2014-08-13|1243.21
#2014-08-14|1248.71
#2014-08-15|1248.36
#2014-08-18|1249.63
#2014-08-19|1251.82
#2014-08-20|1252.05
#2014-08-21|1246.62
#2014-08-22|1259.03
#2014-08-25|1259.10
#2014-08-26|1263.40
#2014-08-27|1269.22
#2014-08-28|1260.74
#2014-08-29|1251.93
#2014-09-01|1254.26
#2014-09-02|1247.31
#2014-09-03|1274.73
#2014-09-04|1284.71
#2014-09-05|1280.15
#2014-09-08|1281.06
#2014-09-09|1277.41
#2014-09-10|1263.11
#2014-09-11|1253.82
#2014-09-12|1246.05
#2014-09-15|1227.59
#2014-09-16|1221.79
#2014-09-17|1232.76
#2014-09-18|1226.41
#2014-09-19|1225.50
#2014-09-22|1211.27
#2014-09-23|1200.83
#2014-09-24|1204.85
#2014-09-25|1196.45
#2014-09-26|1187.15
#2014-09-29|1179.02
#2014-09-30|1173.60
#2014-10-01|1163.73
#2014-10-02|1161.10
#2014-10-03|1170.29
#2014-10-06|1178.62
#2014-10-07|1180.88
#2014-10-08|1173.00
#2014-10-09|1184.47
#2014-10-10|1173.15
#2014-10-13|1168.77
#2014-10-14|1171.28
#2014-10-15|1162.37
#2014-10-16|1147.80
#2014-10-17|1149.06
#2014-10-20|1155.76
#2014-10-21|1161.50
#2014-10-22|1170.55
#2014-10-23|1167.51
#2014-10-24|1168.62
#2014-10-27|1173.11
#2014-10-28|1206.79
#2014-10-29|1226.93
#2014-10-30|1221.76
#2014-10-31|1233.66
#2014-11-03|1228.61
#2014-11-04|1227.50
#2014-11-05|1217.32
#2014-11-06|1206.47
#2014-11-07|1200.98
#2014-11-10|1211.99
#2014-11-11|1212.50
#2014-11-12|1209.82
#2014-11-13|1213.76
#2014-11-14|1212.98
#2014-11-17|1208.24
#2014-11-18|1205.86
#2014-11-19|1206.13
#2014-11-20|1208.06
#2014-11-21|1220.22
#2014-11-24|1246.28
#2014-11-25|1248.69
#2014-11-26|1279.39
#2014-11-27|1286.88
#2014-11-28|1280.99
#2014-12-01|1247.09
#2014-12-02|1271.46
#2014-12-03|1271.31
#2014-12-04|1293.96
#2014-12-05|1290.15
#2014-12-08|1297.47
#2014-12-09|1269.89
#2014-12-10|1261.59
#2014-12-11|1251.87
#2014-12-12|1252.02
#2014-12-15|1238.51
#2014-12-16|1237.65
#2014-12-17|1236.22
#2014-12-18|1252.15
#2014-12-19|1253.87
#2014-12-22|1274.83
#2014-12-23|1273.84
#2014-12-24|1262.18
#2014-12-25|1261.12
#2014-12-26|1267.24
#2014-12-29|1311.64
#2014-12-30|1305.50
#2014-12-31|1310.23
#2015-01-01|1310.19
#2015-01-02|1320.92
#2015-01-05|1296.00
#2015-01-06|1279.41
#2015-01-07|1282.18
#2015-01-08|1298.60
#2015-01-09|1308.35
#2015-01-12|1297.63
#2015-01-13|1305.66
#2015-01-14|1303.76
#2015-01-15|1321.41
#2015-01-16|1321.78
#2015-01-19|1276.81
#2015-01-20|1293.50
#2015-01-21|1331.95
#2015-01-22|1332.94
#2015-01-23|1356.92
#2015-01-26|1361.26
#2015-01-27|1355.34
#2015-01-28|1342.97
#2015-01-29|1329.70
#2015-01-30|1313.98
#2015-02-02|1303.64
#2015-02-03|1328.28
#2015-02-04|1330.34
#2015-02-05|1332.20
#2015-02-06|1321.09
#2015-02-09|1315.09
#2015-02-10|1320.62
#2015-02-11|1320.93
#2015-02-12|1331.59
#2015-02-13|1344.42
#2015-02-16|1343.58
#2015-02-17|1336.68
#2015-02-18|1339.49
#2015-02-19|1341.07
#2015-02-20|1340.20
#2015-02-23|1339.77
#2015-02-24|1351.38
#2015-02-25|1361.30
#2015-02-26|1365.84
#2015-02-27|1362.45
#2015-03-02|1355.45
#2015-03-03|1337.58
#2015-03-04|1314.58
#2015-03-05|1303.68
#2015-03-06|1303.56
#2015-03-09|1306.52
#2015-03-10|1283.80
#2015-03-11|1280.55
#2015-03-12|1295.75
#2015-03-13|1290.28
#2015-03-16|1304.83
#2015-03-17|1313.49
#2015-03-18|1329.35
#2015-03-19|1336.23
#2015-03-20|1352.43
#2015-03-23|1368.59
#2015-03-24|1359.49
#2015-03-25|1350.26
#2015-03-26|1339.99
#2015-03-27|1333.37
#2015-03-30|1355.87
#2015-03-31|1363.65
#2015-04-01|1376.43
#2015-04-02|1385.53
#2015-04-03|1395.12
#2015-04-06|1395.60
#2015-04-07|1394.27
#2015-04-08|1431.93
#2015-04-09|1451.92
#2015-04-10|1484.90
#2015-04-13|1488.54
#2015-04-14|1470.73
#2015-04-15|1467.59
#2015-04-16|1506.75
#2015-04-17|1496.47
#2015-04-20|1470.46
#2015-04-21|1495.14
#2015-04-22|1506.24
#2015-04-23|1508.65
#2015-04-24|1519.18
#2015-04-27|1533.50
#2015-04-28|1540.35
#2015-04-29|1536.31
#2015-04-30|1529.16
#2015-05-01|1527.46
#2015-05-04|1535.28
#2015-05-05|1516.58
#2015-05-06|1523.17
#2015-05-07|1496.35
#2015-05-08|1524.80
#2015-05-11|1529.89
#2015-05-12|1516.36
#2015-05-13|1515.80
#2015-05-14|1503.63
#2015-05-15|1520.15
#2015-05-18|1508.47
#2015-05-19|1531.59
#2015-05-20|1534.08
#2015-05-21|1518.19
#2015-05-22|1555.32
#2015-05-25|1549.67
#2015-05-26|1567.76
#2015-05-27|1550.15
#2015-05-28|1512.98
#2015-05-29|1498.78
#2015-06-01|1502.79
#2015-06-02|1492.29
#2015-06-03|1475.01
#2015-06-04|1461.56
#2015-06-05|1453.50
#2015-06-08|1468.28
#2015-06-09|1437.62
#2015-06-10|1443.69
#2015-06-11|1463.05
#2015-06-12|1476.19
#2015-06-15|1452.86
#2015-06-16|1432.92
#2015-06-17|1438.90
#2015-06-18|1435.12
#2015-06-19|1420.92
#2015-06-22|1450.46
#2015-06-23|1468.29
#2015-06-24|1473.07
#2015-06-25|1464.97
#2015-06-26|1438.62
#2015-06-29|1399.31
#2015-06-30|1423.57
#2015-07-01|1417.33
#2015-07-02|1406.13
#2015-07-03|1389.73
#2015-07-06|1356.10
#2015-07-07|1322.28
#2015-07-08|1266.34
#2015-07-09|1306.13
#2015-07-10|1348.21
#2015-07-13|1372.69
#2015-07-14|1361.49
#2015-07-15|1351.84
#2015-07-16|1361.43
#2015-07-17|1366.39
#2015-07-20|1354.93
#2015-07-21|1367.83
#2015-07-22|1350.14
#2015-07-23|1349.46
#2015-07-24|1327.50
#2015-07-27|1291.67
#2015-07-28|1280.06
#2015-07-29|1284.32
#2015-07-30|1277.45
#2015-07-31|1280.04
#2015-08-03|1254.05
#2015-08-04|1272.89
#2015-08-05|1268.73
#2015-08-06|1255.48
#2015-08-07|1260.72
#2015-08-10|1276.54
#2015-08-11|1271.34
#2015-08-12|1228.95
#2015-08-13|1236.03
#2015-08-14|1233.22
#2015-08-17|1219.16
#2015-08-18|1193.69
#2015-08-19|1173.91
#2015-08-20|1162.72
#2015-08-21|1137.51
#2015-08-24|1079.19
#2015-08-25|1101.05
#2015-08-26|1102.15
#2015-08-27|1151.56
#2015-08-28|1160.48
#2015-08-31|1157.88
#2015-09-01|1125.34
#2015-09-02|1122.32
#2015-09-03|1119.19
#2015-09-04|1096.24
#2015-09-07|1084.62
#2015-09-08|1111.66
#2015-09-09|1149.96
#2015-09-10|1145.97
#2015-09-11|1136.05
#2015-09-14|1150.14
#2015-09-15|1147.92
#2015-09-16|1174.33
#2015-09-17|1200.76
#2015-09-18|1205.32
#2015-09-21|1178.74
#2015-09-22|1171.07
#2015-09-23|1149.36
#2015-09-24|1134.38
#2015-09-25|1138.31
#2015-09-28|1131.40
#2015-09-29|1112.28
#2015-09-30|1123.69
#2015-10-01|1128.89
#2015-10-02|1156.15
#2015-10-05|1187.12
#2015-10-06|1192.46
#2015-10-07|1226.51
#2015-10-08|1211.88
#2015-10-09|1222.41
#2015-10-12|1226.53
#2015-10-13|1215.22
#2015-10-14|1201.58
#2015-10-15|1223.93
#2015-10-16|1236.05
#2015-10-19|1242.85
#2015-10-20|1240.31
#2015-10-21|1233.33
#2015-10-22|1223.99
#2015-10-23|1242.17
#2015-10-26|1246.32
#2015-10-27|1241.06
#2015-10-28|1237.76
#2015-10-29|1203.43
#2015-10-30|1201.68
#2015-11-02|1193.55
#2015-11-03|1205.29
#2015-11-04|1231.22
#2015-11-05|1246.32
#2015-11-06|1233.80
#2015-11-09|1226.12
#2015-11-10|1202.51
#2015-11-11|1198.83
#2015-11-12|1207.14
#2015-11-13|1190.08
#2015-11-16|1181.13
#2015-11-17|1193.66
#2015-11-18|1187.17
#2015-11-19|1209.79
#2015-11-20|1221.57
#2015-11-23|1215.68
#2015-11-24|1213.02
#2015-11-25|1205.97
#2015-11-26|1209.68
#2015-11-27|1184.04
#2015-11-30|1162.48
#2015-12-01|1174.84
#2015-12-02|1185.16
#2015-12-03|1181.37
#2015-12-04|1160.63
#2015-12-07|1159.55
#2015-12-08|1132.36
#2015-12-09|1119.04
#2015-12-10|1096.23
#2015-12-11|1058.32
#2015-12-14|1071.85
#2015-12-15|1079.98
#2015-12-16|1090.67
#2015-12-17|1113.73
#2015-12-18|1103.91
#2015-12-21|1111.60
#2015-12-22|1112.22
#2015-12-23|1126.31
#2015-12-24|1136.79
#2015-12-25|1137.45
#2015-12-28|1121.44
#2015-12-29|1124.68
#2015-12-30|1100.86
#2015-12-31|1110.24
#2016-01-01|1110.96
#2016-01-04|1052.65
#2016-01-05|1044.38
#2016-01-06|1028.10
#2016-01-07| 987.50
#2016-01-08| 989.27
#2016-01-11| 949.88
#2016-01-12| 947.70
#2016-01-13| 955.89
#2016-01-14| 945.79
#2016-01-15| 910.83
#2016-01-18| 902.68
#2016-01-19| 928.69
#2016-01-20| 887.42
#2016-01-21| 866.89
#2016-01-22| 891.04
#2016-01-25| 901.72
#2016-01-26| 870.16
#2016-01-27| 874.04
#2016-01-28| 885.30
#2016-01-29| 915.36
#2016-02-01| 906.71
#2016-02-02| 893.44
#2016-02-03| 870.65
#2016-02-04| 883.28
#2016-02-05| 892.65
#2016-02-08| 889.46
#2016-02-09| 886.82
#2016-02-10| 889.71
#2016-02-11| 857.23
#2016-02-12| 845.85
#2016-02-15| 874.07
#2016-02-16| 887.34
#2016-02-17| 881.68
#2016-02-18| 909.36
#2016-02-19| 902.19
#2016-02-22| 917.67
#2016-02-23| 906.36
#2016-02-24| 886.32
#2016-02-25| 877.71
#2016-02-26| 888.09
#2016-02-29| 881.38
#2016-03-01| 888.86
#2016-03-02| 913.90
#2016-03-03| 929.11
#2016-03-04| 950.64
#2016-03-07| 956.25
#2016-03-08| 946.72
#2016-03-09| 949.44
#2016-03-10| 943.83
#2016-03-11| 955.04
#2016-03-14| 964.11
#2016-03-15| 944.67
#2016-03-16| 947.47
#2016-03-17| 982.83
#2016-03-18| 998.78
#2016-03-21|1007.71
#2016-03-22|1004.94
#2016-03-23| 992.26
#2016-03-24| 969.01
#2016-03-25| 968.66
#2016-03-28| 971.19
#2016-03-29| 971.49
#2016-03-30|1003.28
#2016-03-31|1010.94
#2016-04-01| 987.31
#2016-04-04| 986.16
#2016-04-05| 968.50
#2016-04-06| 956.83
#2016-04-07| 951.50
#2016-04-08| 962.23
#2016-04-11| 971.97
#2016-04-12| 974.60
#2016-04-13|1010.43
#2016-04-14|1024.53
#2016-04-15|1024.22
#2016-04-18|1014.40
#2016-04-19|1024.00
#2016-04-20|1018.49
#2016-04-21|1020.55
#2016-04-22|1009.76
#2016-04-25| 996.62
#2016-04-26|1001.59
#2016-04-27| 999.19
#2016-04-28| 993.90
#2016-04-29| 987.95
#2016-05-02| 984.73
#2016-05-03| 960.82
#2016-05-04| 952.84
#2016-05-05| 940.92
#2016-05-06| 925.59
#2016-05-09| 921.38
#2016-05-10| 926.14
#2016-05-11| 922.25
#2016-05-12| 916.31
#2016-05-13| 902.19
#2016-05-16| 900.74
#2016-05-17| 908.76
#2016-05-18| 904.32
#2016-05-19| 896.37
#2016-05-20| 900.49
#2016-05-23| 902.39
#2016-05-24| 899.26
#2016-05-25| 916.00
#2016-05-26| 915.34
#2016-05-27| 922.33
#2016-05-30| 926.66
#2016-05-31| 931.03
#2016-06-01| 935.03
#2016-06-02| 940.56
#2016-06-03| 948.22
#2016-06-06| 953.20
#2016-06-07| 964.05
#2016-06-08| 964.65
#2016-06-09| 962.19
#2016-06-10| 942.99
#2016-06-13| 925.30
#2016-06-14| 916.82
#2016-06-15| 922.71
#2016-06-16| 907.53
#2016-06-17| 920.32
#2016-06-20| 941.27
#2016-06-21| 941.96
#2016-06-22| 948.69
#2016-06-23| 953.11
#2016-06-24| 915.08
#2016-06-27| 891.78
#2016-06-28| 899.85
#2016-06-29| 912.06
#2016-06-30| 928.42
#2016-07-01| 928.33
#2016-07-04| 933.09
#2016-07-05| 915.05
#2016-07-06| 895.34
#2016-07-07| 900.81
#2016-07-08| 902.77
#2016-07-11| 917.09
#2016-07-12| 935.50
#2016-07-13| 944.47
#2016-07-14| 958.09
#2016-07-15| 978.73
#2016-07-18| 986.31
#2016-07-19| 980.37
#2016-07-20| 986.44
#2016-07-21| 989.61
#2016-07-22| 985.26
#2016-07-25| 984.54
#2016-07-26| 990.10
#2016-07-27| 994.83
#2016-07-28| 992.44
#2016-07-29| 986.38
#2016-08-01|1002.18
#2016-08-02| 996.81
#2016-08-03| 982.08
#2016-08-04| 990.74
#2016-08-05|1003.12
#2016-08-08|1023.59
#2016-08-09|1027.60
#2016-08-10|1030.54
#2016-08-11|1038.45
#2016-08-12|1050.77
#2016-08-15|1070.40
#2016-08-16|1065.15
#2016-08-17|1051.80
#2016-08-18|1059.10
#2016-08-19|1047.69
#2016-08-22|1037.03
#2016-08-23|1039.20
#2016-08-24|1023.13
#2016-08-25|1029.42
#2016-08-26|1041.01
#2016-08-29|1032.88
#2016-08-30|1043.63
#2016-08-31|1033.25
#2016-09-01|1036.02
#2016-09-02|1054.37
#2016-09-05|1067.38
#2016-09-06|1083.70
#2016-09-07|1101.56
#2016-09-08|1108.95
#2016-09-09|1102.03
#2016-09-12|1065.41
#2016-09-13|1056.01
#2016-09-14|1053.34
#2016-09-15|1063.93
#2016-09-16|1061.44
#2016-09-19|1087.23
#2016-09-20|1087.11
#2016-09-21|1094.26
#2016-09-22|1100.88
#2016-09-23|1092.20
#2016-09-26|1075.96
#2016-09-27|1079.35
#2016-09-28|1074.79
#2016-09-29|1075.02
#2016-09-30|1056.71
#2016-10-03|1065.82
#2016-10-04|1075.98
#2016-10-05|1078.54
#2016-10-06|1087.18
#2016-10-07|1085.27
#2016-10-10|1086.36
#2016-10-11|1068.10
#2016-10-12|1067.78
#2016-10-13|1052.71
#2016-10-14|1062.96
#2016-10-17|1056.27
#2016-10-18|1072.47
#2016-10-19|1070.29
#2016-10-20|1067.56
#2016-10-21|1065.83
#2016-10-24|1073.36
#2016-10-25|1075.43
#2016-10-26|1069.81
#2016-10-27|1065.79
#2016-10-28|1058.41
#2016-10-31|1065.89
#2016-11-01|1068.88
#2016-11-02|1056.08
#2016-11-03|1048.16
#2016-11-04|1045.87
#2016-11-07|1061.18
#2016-11-08|1069.89
#2016-11-09|1037.29
#2016-11-10|1044.52
#2016-11-11|1033.17
#2016-11-14|1039.26
#2016-11-15|1047.79
#2016-11-16|1055.82
#2016-11-17|1051.94
#2016-11-18|1051.11
#2016-11-21|1077.37
#2016-11-22|1096.65
#2016-11-23|1090.77
#2016-11-24|1101.17
#2016-11-25|1124.70
#2016-11-28|1131.56
#2016-11-29|1118.64
#2016-11-30|1119.89
#2016-12-01|1117.62
#2016-12-02|1104.41
#2016-12-05|1101.61
#2016-12-06|1111.54
#2016-12-07|1120.67
#2016-12-08|1125.89
#2016-12-09|1124.42
#2016-12-12|1108.12
#2016-12-13|1119.87
#2016-12-14|1111.34
#2016-12-15|1093.86
#2016-12-16|1087.21
#2016-12-19|1075.83
#2016-12-20|1069.43
#2016-12-21|1072.60
#2016-12-22|1053.54
#2016-12-23|1050.77
#2016-12-26|1055.53
#2016-12-27|1051.47
#2016-12-28|1063.46
#2016-12-29|1066.51
#2016-12-30|1072.67
#2017-01-02|1071.69
#2017-01-03|1085.04
#2017-01-04|1087.20
#2017-01-05|1098.52
#2017-01-06|1096.92
#2017-01-09|1096.74
#2017-01-10|1103.98
#2017-01-11|1105.84
#2017-01-12|1109.02
#2017-01-13|1106.87
#2017-01-16|1090.90
#2017-01-17|1097.00
#2017-01-18|1102.87
#2017-01-19|1100.94
#2017-01-20|1098.17
#2017-01-23|1103.94
#2017-01-24|1108.50
#2017-01-25|1109.46
#2017-01-26|1115.89
#2017-01-27|1111.34
#2017-01-30|1108.76
#2017-01-31|1108.25
#2017-02-01|1102.15
#2017-02-02|1097.76
#2017-02-03|1100.47
#2017-02-06|1138.24
#2017-02-07|1140.90
#2017-02-08|1142.29
#2017-02-09|1148.70
#2017-02-10|1155.74
#2017-02-13|1171.94
#2017-02-14|1173.28
#2017-02-15|1183.55
#2017-02-16|1185.98
#2017-02-17|1177.56
#2017-02-20|1174.79
#2017-02-21|1177.91
#2017-02-22|1181.21
#2017-02-23|1183.17
#2017-02-24|1172.69
#2017-02-27|1165.78
#2017-02-28|1154.45
#2017-03-01|1154.52
#2017-03-02|1157.96
#2017-03-03|1153.00
#2017-03-06|1160.40
#2017-03-07|1166.79
#2017-03-08|1169.65
#2017-03-09|1156.83
#2017-03-10|1162.84
#2017-03-13|1179.35
#2017-03-14|1180.50
#2017-03-15|1183.52
#2017-03-16|1212.88
#2017-03-17|1218.07
#2017-03-20|1224.51
#2017-03-21|1226.83
#2017-03-22|1209.36
#2017-03-23|1208.35
#2017-03-24|1205.95
#2017-03-27|1193.00
#2017-03-28|1194.46
#2017-03-29|1193.60
#2017-03-30|1190.72
#2017-03-31|1175.13
#2017-04-03|1177.71
#2017-04-04|1178.20
#2017-04-05|1175.26
#2017-04-06|1167.52
#2017-04-07|1164.12
#2017-04-10|1157.70
#2017-04-11|1154.33
#2017-04-12|1158.53
#2017-04-13|1161.49
#2017-04-14|1158.53
#2017-04-17|1160.76
#2017-04-18|1150.65
#2017-04-19|1146.25
#2017-04-20|1155.36
#2017-04-21|1154.37
#2017-04-24|1169.28
#2017-04-25|1190.91
#2017-04-26|1195.11
#2017-04-27|1196.53
#2017-04-28|1193.41
#2017-05-01|1194.53
#2017-05-02|1199.09
#2017-05-03|1198.83
#2017-05-04|1188.13
#2017-05-05|1176.06
#2017-05-08|1184.85
#2017-05-09|1196.06
#2017-05-10|1212.31
#2017-05-11|1219.06
#2017-05-12|1228.48
#2017-05-15|1244.63
#2017-05-16|1249.94
#2017-05-17|1240.64
#2017-05-18|1208.19
#2017-05-19|1216.24
#2017-05-22|1235.03
#2017-05-23|1242.78
#2017-05-24|1241.54
#2017-05-25|1258.39
#2017-05-26|1255.67
#2017-05-29|1253.60
#2017-05-30|1251.90
#2017-05-31|1248.85
#2017-06-01|1250.16
#2017-06-02|1257.32
#2017-06-05|1248.31
#2017-06-06|1245.83
#2017-06-07|1252.04
#2017-06-08|1257.93
#2017-06-09|1260.70
#2017-06-12|1249.09
#2017-06-13|1251.20
#2017-06-14|1248.79
#2017-06-15|1228.05
#2017-06-16|1231.63
#2017-06-19|1252.46
#2017-06-20|1243.98
#2017-06-21|1240.31
#2017-06-22|1249.07
#2017-06-23|1251.64
#2017-06-26|1269.44
#2017-06-27|1266.76
#2017-06-28|1257.12
#2017-06-29|1264.83
#2017-06-30|1255.39
#2017-07-03|1259.33
#2017-07-04|1252.59
#2017-07-05|1270.02
#2017-07-06|1277.03
#2017-07-07|1267.85
#2017-07-10|1277.61
#2017-07-11|1292.36
#2017-07-12|1298.15
#2017-07-13|1317.59
#2017-07-14|1326.53
#2017-07-17|1344.54
#2017-07-18|1343.90
#2017-07-19|1351.46
#2017-07-20|1347.71
#2017-07-21|1334.64
#2017-07-24|1340.42
#2017-07-25|1329.89
#2017-07-26|1325.39
#2017-07-27|1331.62
#2017-07-28|1325.11
#2017-07-31|1330.80
#2017-08-01|1355.75
#2017-08-02|1356.97
#2017-08-03|1349.88
#2017-08-04|1345.69
#2017-08-07|1350.90
#2017-08-08|1359.71
#2017-08-09|1342.69
#2017-08-10|1316.95
#2017-08-11|1299.82
#2017-08-14|1314.43
#2017-08-15|1317.47
#2017-08-16|1322.58
#2017-08-17|1329.44
#2017-08-18|1327.46
#2017-08-21|1332.42
#2017-08-22|1361.18
#2017-08-23|1363.65
#2017-08-24|1369.89
#2017-08-25|1384.27
#2017-08-28|1390.71
#2017-08-29|1380.71
#2017-08-30|1378.98
#2017-08-31|1379.34
#2017-09-01|1385.22
#2017-09-04|1372.54
#2017-09-05|1376.45
#2017-09-06|1364.54
#2017-09-07|1359.88
#2017-09-08|1364.70
#2017-09-11|1363.68
#2017-09-12|1363.25
#2017-09-13|1356.08
#2017-09-14|1344.27
#2017-09-15|1342.40
#2017-09-18|1355.32
#2017-09-19|1346.05
#2017-09-20|1346.97
#2017-09-21|1345.67
#2017-09-22|1336.97
#2017-09-25|1318.50
#2017-09-26|1314.19
#2017-09-27|1314.63
#2017-09-28|1291.15
#2017-09-29|1302.11
#2017-10-02|1300.88
#2017-10-03|1325.27
#2017-10-04|1336.57
#2017-10-05|1333.69
#2017-10-06|1339.70
#2017-10-09|1332.19
#2017-10-10|1337.91
#2017-10-11|1336.69
#2017-10-12|1361.88
#2017-10-13|1364.53
#2017-10-16|1369.38
#2017-10-17|1363.55
#2017-10-18|1381.59
#2017-10-19|1362.16
#2017-10-20|1378.40
#2017-10-23|1386.68
#2017-10-24|1373.12
#2017-10-25|1378.62
#2017-10-26|1373.14
#2017-10-27|1395.67
#2017-10-30|1394.70
#2017-10-31|1398.29
#2017-11-01|1434.22
#2017-11-02|1426.75
#2017-11-03|1425.01
#2017-11-06|1422.22
#2017-11-07|1429.98
#2017-11-08|1424.89
#2017-11-09|1444.74
#2017-11-10|1459.86
#2017-11-13|1447.38
#2017-11-14|1437.82
#2017-11-15|1418.72
#2017-11-16|1461.46
#2017-11-17|1470.49
#2017-11-20|1470.47
#2017-11-21|1549.28
#2017-11-22|1538.74
#2017-11-23|1505.50
#2017-11-24|1526.63
#2017-11-27|1506.96
#2017-11-28|1503.53
#2017-11-29|1489.24
#2017-11-30|1451.60
#2017-12-01|1449.63
#2017-12-04|1470.86
#2017-12-05|1469.06
#2017-12-06|1428.28
#2017-12-07|1430.84
#2017-12-08|1458.62
#2017-12-11|1482.01
#2017-12-12|1458.09
#2017-12-13|1466.86
#2017-12-14|1473.13
#2017-12-15|1453.88
#2017-12-18|1474.30
#2017-12-19|1513.21
#2017-12-20|1500.68
#2017-12-21|1512.06
#2017-12-22|1518.24
#2017-12-25|1516.69
#2017-12-26|1514.92
#2017-12-27|1506.63
#2017-12-28|1519.03
#2017-12-29|1518.84
#2018-01-01|1518.93
#2018-01-02|1549.76
#2018-01-03|1549.56
#2018-01-04|1555.88
#2018-01-05|1545.29
#2018-01-08|1544.89
#2018-01-09|1554.87
#2018-01-10|1544.25
#2018-01-11|1544.03
#2018-01-12|1569.35
#2018-01-15|1596.11
#2018-01-16|1627.41
#2018-01-17|1633.21
#2018-01-18|1657.72
#2018-01-19|1656.34
#2018-01-22|1679.27
#2018-01-23|1693.65
#2018-01-24|1690.30
#2018-01-25|1673.76
#2018-01-26|1684.92
#2018-01-29|1645.65
#2018-01-30|1622.64
#2018-01-31|1655.64
#2018-02-01|1647.41
#2018-02-02|1640.80
#2018-02-05|1624.86
#2018-02-06|1548.38
#2018-02-07|1552.10
#2018-02-08|1543.53
#2018-02-09|1495.68
#2018-02-12|1506.77
#2018-02-13|1522.39
#2018-02-14|1543.80
#2018-02-15|1582.37
#2018-02-16|1582.36
#2018-02-19|1577.82
#2018-02-20|1562.65
#2018-02-21|1585.82
#2018-02-22|1572.49
#2018-02-23|1592.02
#2018-02-26|1603.98
#2018-02-27|1584.03
#2018-02-28|1561.76
#2018-03-01|1567.41
#2018-03-02|1543.72
#2018-03-05|1522.48
#2018-03-06|1558.02
#2018-03-07|1536.15
#2018-03-08|1550.33
#2018-03-09|1564.23
#2018-03-12|1589.12
#2018-03-13|1586.33
#2018-03-14|1576.94
#2018-03-15|1591.96
#2018-03-16|1592.37
#2018-03-19|1599.74
#2018-03-20|1592.47
#2018-03-21|1566.36
#2018-03-22|1554.15
#2018-03-23|1522.24
#2018-03-26|1522.59
#2018-03-27|1520.52
#2018-03-28|1468.36
#2018-03-29|1460.65
#2018-03-30|1462.06
#2018-04-02|1463.05
#2018-04-03|1462.63
#2018-04-04|1434.74
#2018-04-05|1439.79
#2018-04-06|1442.06
#2018-04-09|1453.57
#2018-04-10|1489.57
#2018-04-11|1492.34
#2018-04-12|1487.36
#2018-04-13|1480.78
#2018-04-16|1459.89
#2018-04-17|1447.93
#2018-04-18|1454.61
#2018-04-19|1472.15
#2018-04-20|1459.72
#2018-04-23|1455.34
#2018-04-24|1462.40
#2018-04-25|1444.61
#2018-04-26|1424.90
#2018-04-27|1427.94
#2018-04-30|1446.45
#2018-05-01|1442.99
#2018-05-02|1429.47
#2018-05-03|1410.39
#2018-05-04|1401.79
#2018-05-07|1407.63
#2018-05-08|1428.40
#2018-05-09|1432.28
#2018-05-10|1439.59
#2018-05-11|1453.47
#2018-05-14|1461.12
#2018-05-15|1438.08
#2018-05-16|1444.37
#2018-05-17|1428.60
#2018-05-18|1424.03
#2018-05-21|1430.16
#2018-05-22|1439.68
#2018-05-23|1416.96
#2018-05-24|1419.46
#2018-05-25|1415.79
#2018-05-28|1419.87
#2018-05-29|1402.87
#2018-05-30|1381.16
#2018-05-31|1396.06
#2018-06-01|1404.47
#2018-06-04|1435.13
#2018-06-05|1437.10
#2018-06-06|1434.75
#2018-06-07|1437.84
#2018-06-08|1423.00
#2018-06-11|1424.31
#2018-06-12|1424.54
#2018-06-13|1416.69
#2018-06-14|1412.58
#2018-06-15|1405.12
#2018-06-18|1398.70
#2018-06-19|1367.53
#2018-06-20|1370.75
#2018-06-21|1357.55
#2018-06-22|1360.87
#2018-06-25|1342.26
#2018-06-26|1323.25
#2018-06-27|1292.84
#2018-06-28|1281.89
#2018-06-29|1306.09
#2018-07-02|1298.85
#2018-07-03|1284.36
#2018-07-04|1272.52
#2018-07-05|1265.76
#2018-07-06|1265.17
#2018-07-09|1293.29
#2018-07-10|1299.62
#2018-07-11|1283.38
#2018-07-12|1297.72
#2018-07-13|1299.13
#2018-07-16|1295.05
#2018-07-17|1294.02
#2018-07-18|1292.70
#2018-07-19|1291.38
#2018-07-20|1309.28
#2018-07-23|1311.13
#2018-07-24|1330.80
#2018-07-25|1342.35
#2018-07-26|1340.22
#2018-07-27|1340.28
#2018-07-30|1341.44
#2018-07-31|1338.46
#2018-08-01|1334.97
#2018-08-02|1304.41
#2018-08-03|1308.73
#2018-08-06|1305.71
#2018-08-07|1319.94
#2018-08-08|1327.63
#2018-08-09|1336.71
#2018-08-10|1319.93
#2018-08-13|1300.68
#2018-08-14|1299.49
#2018-08-15|1269.30
#2018-08-16|1272.67
#2018-08-17|1271.64
#2018-08-20|1280.23
#2018-08-21|1297.77
#2018-08-22|1315.35
#2018-08-23|1318.63
#2018-08-24|1314.14
#2018-08-27|1339.69
#2018-08-28|1341.61
#2018-08-29|1338.02
#2018-08-30|1322.94
#2018-08-31|1316.94
#2018-09-03|1314.08
#2018-09-04|1313.36
#2018-09-05|1294.45
#2018-09-06|1285.37
#2018-09-07|1284.74
#2018-09-10|1270.92
#2018-09-11|1257.82
#2018-09-12|1250.73
#2018-09-13|1274.60
#2018-09-14|1284.71
#2018-09-17|1275.97
#2018-09-18|1285.68
#2018-09-19|1309.02
#2018-09-20|1321.03
#2018-09-21|1350.49
#2018-09-24|1339.87
#2018-09-25|1336.98
#2018-09-26|1352.64
#2018-09-27|1358.23
#2018-09-28|1357.32
#2018-10-01|1355.05
#2018-10-02|1332.96
#2018-10-03|1335.20
#2018-10-04|1312.00
#2018-10-05|1305.78
#2018-10-08|1295.10
#2018-10-09|1294.58
#2018-10-10|1296.09
#2018-10-11|1256.02
#2018-10-12|1285.99
#2018-10-15|1274.50
#2018-10-16|1287.19
#2018-10-17|1286.16
#2018-10-18|1278.08
#2018-10-19|1294.39
#2018-10-22|1321.55
#2018-10-23|1302.27
#2018-10-24|1293.75
#2018-10-25|1287.51
#2018-10-26|1259.45
#2018-10-29|1248.26
#2018-10-30|1251.58
#2018-10-31|1263.69
#2018-11-01|1277.27
#2018-11-02|1330.68
#2018-11-05|1326.59
#2018-11-06|1327.27
#2018-11-07|1333.60
#2018-11-08|1333.57
#2018-11-09|1314.76
#2018-11-12|1309.13
#2018-11-13|1316.65
#2018-11-14|1312.10
#2018-11-15|1323.56
#2018-11-16|1325.95
#2018-11-19|1322.99
#2018-11-20|1299.85
#2018-11-21|1302.80
#2018-11-22|1294.97
#2018-11-23|1286.89
#2018-11-26|1296.79
#2018-11-27|1293.56
#2018-11-28|1301.00
#2018-11-29|1305.91
#2018-11-30|1298.26
#2018-12-03|1331.08
#2018-12-04|1335.35
#2018-12-05|1317.59
#2018-12-06|1290.25
#2018-12-07|1280.04
#2018-12-10|1259.43
#2018-12-11|1256.41
#2018-12-12|1274.27
#2018-12-13|1285.89
#2018-12-14|1268.02
#2018-12-17|1261.58
#2018-12-18|1259.28
#2018-12-19|1261.05
#2018-12-20|1246.61
#2018-12-21|1236.42
#2018-12-24|1226.66
#2018-12-25|1224.33
#2018-12-26|1223.21
#2018-12-27|1223.02
#2018-12-28|1230.30
#2018-12-31|1239.20
#2019-01-01|1239.21
#2019-01-02|1216.22
#2019-01-03|1209.53
#2019-01-04|1217.73
#2019-01-07|1226.09
#2019-01-08|1216.71
#2019-01-09|1239.36
#2019-01-10|1247.05
#2019-01-11|1250.46
#2019-01-14|1235.28
#2019-01-15|1254.51
#2019-01-16|1269.97
#2019-01-17|1269.65
#2019-01-18|1285.30
#2019-01-21|1284.08
#2019-01-22|1276.52
#2019-01-23|1273.79
#2019-01-24|1282.93
#2019-01-25|1299.67
#2019-01-28|1299.44
#2019-01-29|1297.40
#2019-01-30|1296.78
#2019-01-31|1326.02
#2019-02-01|1335.07
#2019-02-04|1330.72
#2019-02-05|1329.75
#2019-02-06|1324.29
#2019-02-07|1317.57
#2019-02-08|1311.55
#2019-02-11|1310.79
#2019-02-12|1320.42
#2019-02-13|1332.61
#2019-02-14|1323.99
#2019-02-15|1304.64
#2019-02-18|1322.32
#2019-02-19|1330.16
#2019-02-20|1347.73
#2019-02-21|1350.79
#2019-02-22|1371.61
#2019-02-25|1418.92
#2019-02-26|1407.23
#2019-02-27|1391.68
#2019-02-28|1382.20
#2019-03-01|1405.02
#2019-03-04|1405.98
#2019-03-05|1394.46
#2019-03-06|1394.45
#2019-03-07|1366.50
#2019-03-08|1341.94
#2019-03-11|1347.43
#2019-03-12|1365.96
#2019-03-13|1370.44
#2019-03-14|1372.12
#2019-03-15|1381.76
#2019-03-18|1398.73
#2019-03-19|1406.41
#2019-03-20|1399.69
#2019-03-21|1401.42
#2019-03-22|1379.23
#2019-03-25|1356.56
#2019-03-26|1358.72
#2019-03-27|1350.66
#2019-03-28|1347.11
#2019-03-29|1383.86
#2019-04-01|1405.09
#2019-04-02|1401.08
#2019-04-03|1428.15
#2019-04-04|1428.49
#2019-04-05|1432.16
#2019-04-08|1442.34
#2019-04-09|1447.65
#2019-04-10|1444.51
#2019-04-11|1424.07
#2019-04-12|1429.51
#2019-04-15|1432.56
#2019-04-16|1454.95
#2019-04-17|1461.16
#2019-04-18|1455.89
#2019-04-19|1456.84
#2019-04-22|1457.56
#2019-04-23|1458.99
#2019-04-24|1445.03
#2019-04-25|1429.41
#2019-04-26|1434.04
#2019-04-29|1444.79
#2019-04-30|1440.09
#2019-05-01|1441.04
#2019-05-02|1453.71
#2019-05-03|1456.45
#2019-05-06|1406.37
#2019-05-07|1401.16
#2019-05-08|1382.77
#2019-05-09|1349.46
#2019-05-10|1371.19
#2019-05-13|1360.79
#2019-05-14|1344.26
#2019-05-15|1349.48
#2019-05-16|1346.85
#2019-05-17|1320.01
#2019-05-20|1310.49
#2019-05-21|1314.69
#2019-05-22|1316.21
#2019-05-23|1295.11
#2019-05-24|1296.68
#2019-05-27|1302.29
#2019-05-28|1304.36
#2019-05-29|1316.00
#2019-05-30|1329.90
#2019-05-31|1335.40
#2019-06-03|1339.18
#2019-06-04|1323.16
#2019-06-05|1318.00
#2019-06-06|1315.11
#2019-06-07|1321.77
#2019-06-10|1345.36
#2019-06-11|1364.71
#2019-06-12|1357.97
#2019-06-13|1346.93
#2019-06-14|1337.43
#2019-06-17|1340.20
#2019-06-18|1358.38
#2019-06-19|1388.30
#2019-06-20|1424.59
#2019-06-21|1420.66
#2019-06-24|1422.90
#2019-06-25|1408.69
#2019-06-26|1410.56
#2019-06-27|1422.11
#2019-06-28|1421.72
#2019-07-01|1426.33
#2019-07-02|1449.16
#2019-07-03|1442.90
#2019-07-04|1444.90
#2019-07-05|1444.28
#2019-07-08|1432.44
#2019-07-09|1419.79
#2019-07-10|1427.18
#2019-07-11|1430.73
#2019-07-12|1431.94
#2019-07-15|1434.83
#2019-07-16|1439.26
#2019-07-17|1436.26
#2019-07-18|1439.47
#2019-07-19|1451.54
#2019-07-22|1440.28
#2019-07-23|1442.01
#2019-07-24|1443.28
#2019-07-25|1445.08
#2019-07-26|1433.47
#2019-07-29|1432.84
#2019-07-30|1436.04
#2019-07-31|1420.60
#2019-08-01|1406.91
#2019-08-02|1373.24
#2019-08-05|1337.31
#2019-08-06|1333.52
#2019-08-07|1331.41
#2019-08-08|1338.13
#2019-08-09|1332.82
#2019-08-12|1326.43
#2019-08-13|1317.13
#2019-08-14|1304.32
#2019-08-15|1306.98
#2019-08-16|1329.71
#2019-08-19|1342.84
#2019-08-20|1340.29
#2019-08-21|1348.52
#2019-08-22|1344.26
#2019-08-23|1359.81
#2019-08-26|1337.97
#2019-08-27|1330.84
#2019-08-28|1329.76
#2019-08-29|1326.67
#2019-08-30|1341.82
#2019-09-02|1336.81
#2019-09-03|1332.45
#2019-09-04|1360.15
#2019-09-05|1378.19
#2019-09-06|1386.97
#2019-09-09|1386.72
#2019-09-10|1383.15
#2019-09-11|1402.74
#2019-09-12|1419.52
#2019-09-13|1427.37
#2019-09-16|1423.31
#2019-09-17|1405.64
#2019-09-18|1409.21
#2019-09-19|1397.31
#2019-09-20|1385.04
#2019-09-23|1370.43
#2019-09-24|1364.41
#2019-09-25|1354.62
#2019-09-26|1358.94
#2019-09-27|1354.19
#2019-09-30|1352.03
#2019-10-01|1350.29
#2019-10-02|1345.88
#2019-10-03|1347.55
#2019-10-04|1349.78
#2019-10-07|1347.07
#2019-10-08|1352.48
#2019-10-09|1347.68
#2019-10-10|1356.92
#2019-10-11|1389.86
#2019-10-14|1399.53
#2019-10-15|1401.45
#2019-10-16|1403.72
#2019-10-17|1415.61
#2019-10-18|1410.07
#2019-10-21|1424.18
#2019-10-22|1431.74
#2019-10-23|1423.09
#2019-10-24|1431.75
#2019-10-25|1406.81
#2019-10-28|1415.31
#2019-10-29|1413.22
#2019-10-30|1397.46
#2019-10-31|1399.58
#2019-11-01|1411.36
#2019-11-04|1436.41
#2019-11-05|1449.19
#2019-11-06|1456.10
#2019-11-07|1457.99
#2019-11-08|1449.83
#2019-11-11|1426.89
#2019-11-12|1434.75
#2019-11-13|1417.60
#2019-11-14|1414.16
#2019-11-15|1416.56
#2019-11-18|1421.25
#2019-11-19|1431.18
#2019-11-20|1424.10
#2019-11-21|1409.09
#2019-11-22|1411.96
#2019-11-25|1411.17
#2019-11-26|1403.21
#2019-11-27|1407.88
#2019-11-28|1398.21
#2019-11-29|1380.06
#2019-12-02|1383.37
#2019-12-03|1386.48
#2019-12-04|1375.68
#2019-12-05|1385.55
#2019-12-06|1394.77
#2019-12-09|1393.15
#2019-12-10|1393.64
#2019-12-11|1413.05
#2019-12-12|1426.12
#2019-12-13|1460.41
#2019-12-16|1457.01
#2019-12-17|1464.78
#2019-12-18|1475.07
#2019-12-19|1468.58
#2019-12-20|1466.32
#2019-12-23|1462.61
#2019-12-24|1460.61
#2019-12-25|1460.72
#2019-12-26|1463.67
#2019-12-27|1473.69
#2019-12-30|1481.82
#2019-12-31|1472.48
#2020-01-01|1472.49
#2020-01-02|1496.08
#2020-01-03|1494.75
#2020-01-06|1488.07
#2020-01-07|1485.91
#2020-01-08|1467.50
#2020-01-09|1491.18
#2020-01-10|1490.06
#2020-01-13|1504.65
#2020-01-14|1510.11
#2020-01-15|1500.68
#2020-01-16|1498.69
#2020-01-17|1526.34
#2020-01-20|1519.47
#2020-01-21|1475.72
#2020-01-22|1492.60
#2020-01-23|1471.06
#2020-01-24|1469.83
#2020-01-27|1455.83
#2020-01-28|1460.06
#2020-01-29|1430.94
#2020-01-30|1390.94
#2020-01-31|1374.71
#2020-02-03|1361.38
#2020-02-04|1386.10
#2020-02-05|1394.76
#2020-02-06|1417.88
#2020-02-07|1399.75
#2020-02-10|1384.63
#2020-02-11|1401.28
#2020-02-12|1407.24
#2020-02-13|1394.45
#2020-02-14|1393.76
#2020-02-17|1400.76
#2020-02-18|1386.88
#2020-02-19|1394.87
#2020-02-20|1388.15
#2020-02-21|1373.86
#2020-02-24|1339.89
#2020-02-25|1332.23
#2020-02-26|1325.31
#2020-02-27|1315.87
#2020-02-28|1287.07
#2020-03-02|1291.62
#2020-03-03|1299.06
#2020-03-04|1286.81
#2020-03-05|1295.84
#2020-03-06|1271.35
#2020-03-09|1202.54
#2020-03-10|1217.89
#2020-03-11|1201.56
#2020-03-12|1134.83
#2020-03-13|1124.68
#2020-03-16|1059.41
#2020-03-17|1053.33
#2020-03-18|1001.22
#2020-03-19| 958.14
#2020-03-20|1000.44
#2020-03-23| 952.27
#2020-03-24| 995.78
#2020-03-25|1042.18
#2020-03-26|1058.44
#2020-03-27|1048.88
#2020-03-30|1039.13
#2020-03-31|1050.95
#2020-04-01|1038.46
#2020-04-02|1038.91
#2020-04-03|1028.67
#2020-04-06|1048.58
#2020-04-07|1069.91
#2020-04-08|1062.12
#2020-04-09|1073.13
#2020-04-10|1080.54
#2020-04-13|1077.53
#2020-04-14|1098.67
#2020-04-15|1083.48
#2020-04-16|1073.31
#2020-04-17|1102.04
#2020-04-20|1105.17
#2020-04-21|1081.40
#2020-04-22|1085.02
#2020-04-23|1083.39
#2020-04-24|1072.39
#2020-04-27|1092.89
#2020-04-28|1106.64
#2020-04-29|1128.09
#2020-04-30|1133.22
#2020-05-01|1129.86
#2020-05-04|1090.08
#2020-05-05|1093.54
#2020-05-06|1095.47
#2020-05-07|1092.68
#2020-05-08|1100.30
#2020-05-11|1104.16
#2020-05-12|1092.32
#2020-05-13|1083.83
#2020-05-14|1059.03
#2020-05-15|1056.15
#2020-05-18|1062.83
#2020-05-19|1087.74
#2020-05-20|1093.43
#2020-05-21|1094.57
#2020-05-22|1055.27
#2020-05-25|1054.26
#2020-05-26|1076.76
#2020-05-27|1081.51
#2020-05-28|1079.76
#2020-05-29|1075.56
#2020-06-01|1091.31
#2020-06-02|1109.21
#2020-06-03|1146.22
#2020-06-04|1146.31
#2020-06-05|1164.11
#2020-06-08|1176.97
#2020-06-09|1188.86
#2020-06-10|1184.33
#2020-06-11|1155.48
#2020-06-12|1143.20
#2020-06-15|1121.98
#2020-06-16|1137.50
#2020-06-17|1144.54
#2020-06-18|1139.50
#2020-06-19|1144.92
#2020-06-22|1141.84
#2020-06-23|1148.75
#2020-06-24|1141.23
#2020-06-25|1141.86
#2020-06-26|1131.02
#2020-06-29|1121.08
#2020-06-30|1116.12
#2020-07-01|1114.21
#2020-07-02|1152.23
#2020-07-03|1172.05
#2020-07-06|1244.38
#2020-07-07|1236.64
#2020-07-08|1264.13
#2020-07-09|1266.92
#2020-07-10|1234.73
#2020-07-13|1245.09
#2020-07-14|1225.77
#2020-07-15|1221.84
#2020-07-16|1200.37
#2020-07-17|1196.13
#2020-07-20|1223.43
#2020-07-21|1228.99
#2020-07-22|1213.12
#2020-07-23|1205.94
#2020-07-24|1183.32
#2020-07-27|1184.69
#2020-07-28|1184.99
#2020-07-29|1193.83
#2020-07-30|1177.10
#2020-07-31|1169.28
#2020-08-03|1157.06
#2020-08-04|1179.85
#2020-08-05|1178.45
#2020-08-06|1175.87
#2020-08-07|1164.47
#2020-08-10|1170.65
#2020-08-11|1181.04
#2020-08-12|1189.05
#2020-08-13|1186.60
#2020-08-14|1190.37
#2020-08-17|1212.86
#2020-08-18|1216.46
#2020-08-19|1199.73
#2020-08-20|1176.98
#2020-08-21|1185.20
#2020-08-24|1193.26
#2020-08-25|1197.27
#2020-08-26|1185.67
#2020-08-27|1180.04
#2020-08-28|1183.25
#2020-08-31|1164.68
#2020-09-01|1169.57
#2020-09-02|1158.05
#2020-09-03|1152.88
#2020-09-04|1147.87
#2020-09-07|1145.14
#2020-09-08|1156.59
#2020-09-09|1156.24
#2020-09-10|1154.48
#2020-09-11|1154.59
#2020-09-14|1158.69
#2020-09-15|1166.49
#2020-09-16|1161.90
#2020-09-17|1151.91
#2020-09-18|1169.53
#2020-09-21|1142.97
#2020-09-22|1137.93
#2020-09-23|1126.63
#2020-09-24|1107.24
#2020-09-25|1102.21
#2020-09-28|1109.69
#2020-09-29|1107.41
#2020-09-30|1112.05
#2020-10-01|1115.52
#2020-10-02|1117.55
#2020-10-05|1128.41
#2020-10-06|1130.51
#2020-10-07|1123.10
#2020-10-08|1127.96
#2020-10-09|1128.51
#2020-10-12|1143.84
#2020-10-13|1140.42
#2020-10-14|1140.37
#2020-10-15|1132.16
#2020-10-16|1144.91
#2020-10-19|1156.04
#2020-10-20|1158.57
#2020-10-21|1160.16
#2020-10-22|1163.06
#2020-10-23|1187.57
#2020-10-26|1188.99
#2020-10-27|1164.02
#2020-10-28|1134.11
#2020-10-29|1114.82
#2020-10-30|1099.91
#2020-11-02|1103.70
#2020-11-03|1122.67
#2020-11-04|1124.66
#2020-11-05|1144.20
#2020-11-06|1153.99
#2020-11-09|1185.68
#2020-11-10|1203.21
#2020-11-11|1224.22
#2020-11-12|1212.46
#2020-11-13|1201.85
#2020-11-16|1220.64
#2020-11-17|1234.06
#2020-11-18|1244.84
#2020-11-19|1234.33
#2020-11-20|1227.43
#2020-11-23|1234.18
#2020-11-24|1228.95
#2020-11-25|1245.43
#2020-11-26|1265.22
#2020-11-27|1274.86
#2020-11-30|1245.64
#2020-12-01|1280.47
#2020-12-02|1285.26
#2020-12-03|1286.76
#2020-12-04|1304.75
#2020-12-07|1298.16
#2020-12-08|1278.26
#2020-12-09|1284.66
#2020-12-10|1284.45
#2020-12-11|1279.71
#2020-12-14|1285.84
#2020-12-15|1277.98
#2020-12-16|1289.96
#2020-12-17|1303.56
#2020-12-18|1290.12
#2020-12-21|1280.85
#2020-12-22|1264.80
#2020-12-23|1260.61
#2020-12-24|1269.01
#2020-12-25|1269.16
#2020-12-28|1280.41
#2020-12-29|1284.06
#2020-12-30|1296.40
#2020-12-31|1303.36
#2021-01-01|1303.36
#2021-01-04|1299.33
#2021-01-05|1287.77
#2021-01-06|1284.12
#2021-01-07|1297.64
#2021-01-08|1315.13
#2021-01-11|1297.10
#2021-01-12|1347.83
#2021-01-13|1357.52
#2021-01-14|1347.08
#2021-01-15|1364.27
#2021-01-18|1353.10
#2021-01-19|1367.04
#2021-01-20|1358.89
#2021-01-21|1356.19
#2021-01-22|1315.60
#2021-01-25|1326.92
#2021-01-26|1306.39
#2021-01-27|1306.21
#2021-01-28|1281.53
#2021-01-29|1258.07
#2021-02-01|1258.93
#2021-02-02|1275.68
#2021-02-03|1270.53
#2021-02-04|1282.60
#2021-02-05|1287.22
#2021-02-08|1277.49
#2021-02-09|1278.20
#2021-02-10|1285.76
#2021-02-11|1285.51
#2021-02-12|1286.27
#2021-02-15|1287.09
#2021-02-16|1304.42
#2021-02-17|1337.77
#2021-02-18|1326.31
#2021-02-19|1341.63
#2021-02-22|1328.27
#2021-02-23|1350.10
#2021-02-24|1332.26
#2021-02-25|1353.68
#2021-02-26|1306.56
#2021-03-01|1318.07
#2021-03-02|1311.10
#2021-03-03|1344.02
#2021-03-04|1332.38
#2021-03-05|1320.19
#2021-03-08|1325.61
#2021-03-09|1331.75
#2021-03-10|1339.78
#2021-03-11|1358.32
#2021-03-12|1343.66
#2021-03-15|1354.44
#2021-03-16|1352.92
#2021-03-17|1335.80
#2021-03-18|1332.19
#2021-03-19|1317.41
#2021-03-22|1313.61
#2021-03-23|1311.28
#2021-03-24|1292.94
#2021-03-25|1296.63
#2021-03-26|1307.37
#2021-03-29|1310.35
#2021-03-30|1315.91
#2021-03-31|1305.18
#2021-04-01|1316.29
#2021-04-02|1316.57
#2021-04-05|1317.61
#2021-04-06|1321.05
#2021-04-07|1309.01
#2021-04-08|1307.74
#2021-04-09|1291.35
#2021-04-12|1297.97
#2021-04-13|1294.60
#2021-04-14|1300.02
#2021-04-15|1299.48
#2021-04-16|1301.00
#2021-04-19|1313.47
#2021-04-20|1315.90
#2021-04-21|1300.23
#2021-04-22|1285.67
#2021-04-23|1293.04
#2021-04-26|1294.22
#2021-04-27|1292.17
#2021-04-28|1294.80
#2021-04-29|1305.44
#2021-04-30|1291.75
#2021-05-03|1283.79
#2021-05-04|1273.72
#2021-05-05|1288.77
#2021-05-06|1296.61
#2021-05-07|1304.74
#2021-05-10|1326.76
#2021-05-11|1314.08
#2021-05-12|1284.76
#2021-05-13|1261.29
#2021-05-14|1285.33
#2021-05-17|1269.83
#2021-05-18|1301.27
#2021-05-19|1300.09
#2021-05-20|1291.30
#2021-05-21|1300.97
#2021-05-24|1297.29
#2021-05-25|1320.43
#2021-05-26|1327.06
#2021-05-27|1333.46
#2021-05-28|1340.24
#2021-05-31|1340.10
#2021-06-01|1337.52
#2021-06-02|1339.31
#2021-06-03|1327.03
#2021-06-04|1322.03
#2021-06-07|1318.01
#2021-06-08|1319.43
#2021-06-09|1318.06
#2021-06-10|1316.63
#2021-06-11|1309.64
#2021-06-14|1311.28
#2021-06-15|1298.76
#2021-06-16|1297.86
#2021-06-17|1286.10
#2021-06-18|1269.34
#2021-06-21|1248.41
#2021-06-22|1250.00
#2021-06-23|1264.76
#2021-06-24|1266.56
#2021-06-25|1279.20
#2021-06-28|1273.21
#2021-06-29|1258.16
#2021-06-30|1256.31
#2021-07-01|1252.77
#2021-07-02|1241.09
#2021-07-05|1238.81
#2021-07-06|1242.89
#2021-07-07|1236.40
#2021-07-08|1205.25
#2021-07-09|1200.67
#2021-07-12|1209.36
#2021-07-13|1215.08
#2021-07-14|1210.99
#2021-07-15|1240.87
#2021-07-16|1253.11
#2021-07-19|1233.63
#2021-07-20|1215.01
#2021-07-21|1212.27
#2021-07-22|1238.60
#2021-07-23|1232.96
#2021-07-26|1178.10
#2021-07-27|1141.32
#2021-07-28|1146.33
#2021-07-29|1165.33
#2021-07-30|1161.81
#2021-08-02|1178.26
#2021-08-03|1182.50
#2021-08-04|1180.61
#2021-08-05|1182.13
#2021-08-06|1171.47
#2021-08-09|1178.88
#2021-08-10|1181.83
#2021-08-11|1196.82
#2021-08-12|1179.06
#2021-08-13|1169.35
#2021-08-16|1176.83
#2021-08-17|1169.03
#2021-08-18|1187.91
#2021-08-19|1147.85
#2021-08-20|1136.27
#2021-08-23|1140.12
#2021-08-24|1159.91
#2021-08-25|1158.92
#2021-08-26|1148.14
#2021-08-27|1176.65
#2021-08-30|1174.66
#2021-08-31|1167.94
#2021-09-01|1179.38
#2021-09-02|1166.57
#2021-09-03|1174.93
#2021-09-06|1184.21
#2021-09-07|1189.00
#2021-09-08|1176.61
#2021-09-09|1167.65
#2021-09-10|1175.89
#2021-09-13|1184.08
#2021-09-14|1167.19
#2021-09-15|1157.95
#2021-09-16|1153.12
#2021-09-17|1127.83
#2021-09-20|1093.02
#2021-09-21|1103.24
#2021-09-22|1099.44
#2021-09-23|1109.99
#2021-09-24|1113.22
#2021-09-27|1121.41
#2021-09-28|1117.55
#2021-09-29|1112.96
#2021-09-30|1106.44
#2021-10-01|1105.99
#2021-10-04|1083.14
#2021-10-05|1080.24
#2021-10-06|1090.78
#2021-10-07|1118.48
#2021-10-08|1133.84
#2021-10-11|1150.46
#2021-10-12|1126.62
#2021-10-13|1128.50
#2021-10-14|1130.78
#2021-10-15|1146.88
#2021-10-18|1144.18
#2021-10-19|1154.81
#2021-10-20|1156.53
#2021-10-21|1181.98
#2021-10-22|1175.86
#2021-10-25|1176.81
#2021-10-26|1171.94
#2021-10-27|1160.57
#2021-10-28|1144.35
#2021-10-29|1121.88
#2021-11-01|1123.93
#2021-11-02|1118.37
#2021-11-03|1118.03
#2021-11-04|1114.77
#2021-11-05|1109.26
#2021-11-08|1128.15
#2021-11-09|1128.50
#2021-11-10|1126.86
#2021-11-11|1147.10
#2021-11-12|1145.40
#2021-11-15|1144.73
#2021-11-16|1148.75
#2021-11-17|1157.96
#2021-11-18|1151.33
#2021-11-19|1139.79
#2021-11-22|1134.90
#2021-11-23|1129.63
#2021-11-24|1124.70
#2021-11-25|1129.32
#2021-11-26|1094.76
#2021-11-29|1092.53
#2021-11-30|1078.19
#2021-12-01|1086.50
#2021-12-02|1096.42
#2021-12-03|1097.79
#2021-12-06|1099.13
#2021-12-07|1123.41
#2021-12-08|1131.55
#2021-12-09|1135.56
#2021-12-10|1123.01
#2021-12-13|1118.91
#2021-12-14|1103.21
#2021-12-15|1096.98
#2021-12-16|1103.55
#2021-12-17|1101.18
#2021-12-20|1088.43
#2021-12-21|1096.14
#2021-12-22|1092.26
#2021-12-23|1098.89
#2021-12-24|1102.88
#2021-12-27|1104.45
#2021-12-28|1117.68
#2021-12-29|1115.87
#2021-12-30|1112.87
#2021-12-31|1114.01
#2022-01-03|1106.95
#2022-01-04|1114.83
#2022-01-05|1118.77
#2022-01-06|1125.76
#2022-01-07|1150.53
#2022-01-10|1155.05
#2022-01-11|1166.83
#2022-01-12|1175.17
#2022-01-13|1199.42
#2022-01-14|1193.35
#2022-01-17|1182.09
#2022-01-18|1181.13
#2022-01-19|1185.20
#2022-01-20|1220.78
#2022-01-21|1209.65
#2022-01-24|1197.31
#2022-01-25|1168.65
#2022-01-26|1180.93
#2022-01-27|1168.34
#2022-01-28|1161.97
#2022-01-31|1172.64
#2022-02-01|1175.76
#2022-02-02|1174.04
#2022-02-03|1176.42
#2022-02-04|1193.49
#2022-02-07|1206.38
#2022-02-08|1218.86
#2022-02-09|1234.00
#2022-02-10|1247.40
#2022-02-11|1267.18
#2022-02-14|1236.09
#2022-02-15|1218.59
#2022-02-16|1241.82
#2022-02-17|1238.85
#2022-02-18|1236.70
#2022-02-21|1234.88
#2022-02-22|1208.36
#2022-02-23|1207.89
#2022-02-24|1168.44
#2022-02-25|1164.21
#2022-02-28|1158.75
#2022-03-01|1162.91
#2022-03-02|1140.85
#2022-03-03|1154.02
#2022-03-04|1129.48
#2022-03-07|1086.44
#2022-03-08|1067.28
#2022-03-09|1071.89
#2022-03-10|1097.65
#2022-03-11|1093.74
#2022-03-14|1074.05
#2022-03-15|1020.24
#2022-03-16|1063.70
#2022-03-17|1120.18
#2022-03-18|1141.15
#2022-03-21|1117.64
#2022-03-22|1132.03
#2022-03-23|1147.57
#2022-03-24|1149.10
#2022-03-25|1132.43
#2022-03-28|1129.65
#2022-03-29|1139.15
#2022-03-30|1156.45
#2022-03-31|1149.37
#2022-04-01|1161.35
#2022-04-04|1181.91
#2022-04-05|1176.26
#2022-04-06|1168.52
#2022-04-07|1148.41
#2022-04-08|1163.57
#2022-04-11|1138.35
#2022-04-12|1134.58
#2022-04-13|1134.01
#2022-04-14|1139.77
#2022-04-15|1136.86
#2022-04-18|1131.59
#2022-04-19|1112.27
#2022-04-20|1106.01
#2022-04-21|1103.78
#2022-04-22|1092.74
#2022-04-25|1058.32
#2022-04-26|1044.44
#2022-04-27|1031.57
#2022-04-28|1043.27
#2022-04-29|1057.88
#2022-05-02|1053.58
#2022-05-03|1054.72
#2022-05-04|1055.70
#2022-05-05|1042.22
#2022-05-06|1008.95
#2022-05-09| 989.80
#2022-05-10| 982.55
#2022-05-11| 974.33
#2022-05-12| 951.95
#2022-05-13| 960.81
#2022-05-16| 954.57
#2022-05-17| 972.41
#2022-05-18| 979.55
#2022-05-19| 964.11
#2022-05-20| 980.17
#2022-05-23| 978.92
#2022-05-24| 970.91
#2022-05-25| 964.64
#2022-05-26| 971.36
#2022-05-27| 996.78
#2022-05-30|1018.30
#2022-05-31|1028.95
#2022-06-01|1006.56
#2022-06-02| 997.33
#2022-06-03| 994.08
#2022-06-06|1010.25
#2022-06-07|1001.10
#2022-06-08|1011.92
#2022-06-09|1003.70
#2022-06-10| 987.61
#2022-06-13| 958.27
#2022-06-14| 960.50
#2022-06-15| 993.78
#2022-06-16| 983.87
#2022-06-17| 986.23
#2022-06-20| 984.95
#2022-06-21|1013.54
#2022-06-22| 995.91
#2022-06-23| 998.08
#2022-06-24|1007.21
#2022-06-27|1017.26
#2022-06-28|1018.45
#2022-06-29|1007.46
#2022-06-30| 992.90
#2022-07-01| 983.55
#2022-07-04| 974.77
#2022-07-05| 976.29
#2022-07-06| 948.81
#2022-07-07| 957.68
#2022-07-08| 960.89
#2022-07-11| 945.71
#2022-07-12| 932.76
#2022-07-13| 939.27
#2022-07-14| 914.22
#2022-07-15| 901.56
#2022-07-18| 925.09
#2022-07-19| 919.86
#2022-07-20| 920.40
#2022-07-21| 910.10
#2022-07-22| 913.08
#2022-07-25| 917.15
#2022-07-26| 926.15
#2022-07-27| 914.95
#2022-07-28| 921.04
#2022-07-29| 909.49
#2022-08-01| 908.86
#2022-08-02| 890.41
#2022-08-03| 889.14
#2022-08-04| 896.17
#2022-08-05| 907.16
#2022-08-08| 912.70
#2022-08-09| 911.84
#2022-08-10| 908.49
#2022-08-11| 928.71
#2022-08-12| 933.16
#2022-08-15| 926.60
#2022-08-16| 921.73
#2022-08-17| 921.16
#2022-08-18| 910.37
#2022-08-19| 911.30
#2022-08-22| 904.93
#2022-08-23| 900.87
#2022-08-24| 906.37
#2022-08-25| 923.75
#2022-08-26| 926.09
#2022-08-29| 918.16
#2022-08-30| 911.28
#2022-08-31| 911.19
#2022-09-01| 904.90
#2022-09-02| 900.28
#2022-09-05| 898.36
#2022-09-06| 897.85
#2022-09-07| 887.01
#2022-09-08| 884.53
#2022-09-09| 908.03
#2022-09-12| 916.40
#2022-09-13| 911.74
#2022-09-14| 893.03
#2022-09-15| 896.59
#2022-09-16| 882.60
#2022-09-19| 877.78
#2022-09-20| 875.64
#2022-09-21| 863.70
#2022-09-22| 854.22
#2022-09-23| 848.00
#2022-09-26| 830.19
#2022-09-27| 821.42
#2022-09-28| 795.59
#2022-09-29| 784.83
#2022-09-30| 794.03
#2022-10-03| 781.32
#2022-10-04| 787.58
#2022-10-05| 817.22
#2022-10-06| 817.46
#2022-10-07| 807.46
#2022-10-10| 800.25
#2022-10-11| 784.26
#2022-10-12| 787.14
#2022-10-13| 772.93
#2022-10-14| 778.38
#2022-10-17| 784.00
#2022-10-18| 793.04
#2022-10-19| 784.31
#2022-10-20| 783.47
#2022-10-21| 774.30
#2022-10-24| 735.21
#2022-10-25| 736.76
#2022-10-26| 744.32
#2022-10-27| 753.51
#2022-10-28| 742.29
#2022-10-31| 733.67
#2022-11-01| 755.59
#2022-11-02| 760.40
#2022-11-03| 748.18
#2022-11-04| 778.04
#2022-11-07| 796.23
#2022-11-08| 794.69
#2022-11-09| 793.69
#2022-11-10| 782.18
#2022-11-11| 834.61
#2022-11-14| 855.26
#2022-11-15| 873.93
#2022-11-16| 864.90
#2022-11-17| 858.09
#2022-11-18| 853.35
#2022-11-21| 845.06
#2022-11-22| 853.30
#2022-11-23| 863.42
#2022-11-24| 875.80
#2022-11-25| 884.19
#2022-11-28| 865.60
#2022-11-29| 916.23
#2022-11-30| 929.21
#2022-12-01| 925.33
#2022-12-02| 918.41
#2022-12-05| 962.94
#2022-12-06| 948.03
#2022-12-07| 924.08
#2022-12-08| 939.14
#2022-12-09| 949.88
#2022-12-12| 926.33
#2022-12-13| 930.49
#2022-12-14| 930.34
#2022-12-15| 919.65
#2022-12-16| 924.18
#2022-12-19| 919.16
#2022-12-20| 915.33
#2022-12-21| 924.23
#2022-12-22| 934.42
#2022-12-23| 938.42
#2022-12-26| 937.71
#2022-12-27| 934.63
#2022-12-28| 944.34
#2022-12-29| 937.97
#2022-12-30| 945.80
#2023-01-02| 943.78
#2023-01-03| 951.90
#2023-01-04| 981.38
#2023-01-05| 981.07
#2023-01-06| 992.23
#2023-01-09|1019.83
#2023-01-10|1008.58
#2023-01-11|1026.40
#2023-01-12|1039.39
#2023-01-13|1057.71
#2023-01-16|1050.48
#2023-01-17|1036.65
#2023-01-18|1045.80
#2023-01-19|1043.73
#2023-01-20|1060.10
#2023-01-23|1061.72
#2023-01-24|1062.43
#2023-01-25|1065.18
#2023-01-26|1088.26
#2023-01-27|1086.71
#2023-01-30|1063.50
#2023-01-31|1056.33
#2023-02-01|1066.52
#2023-02-02|1062.19
#2023-02-03|1034.66
#2023-02-06|1011.03
#2023-02-07|1015.07
#2023-02-08|1019.82
#2023-02-09|1030.07
#2023-02-10|1017.42
#2023-02-13|1023.21
#2023-02-14|1030.05
#2023-02-15|1009.88
#2023-02-16|1017.62
#2023-02-17|1016.22
#2023-02-20|1035.24
#2023-02-21|1026.07
#2023-02-22|1008.16
#2023-02-23|1012.46
#2023-02-24| 994.79
#2023-02-27| 989.17
#2023-02-28| 986.73
#2023-03-01|1018.20
#2023-03-02|1016.19
#2023-03-03|1017.70
#2023-03-06|1015.99
#2023-03-07|1012.21
#2023-03-08| 994.20
#2023-03-09| 981.84
#2023-03-10| 966.14
#2023-03-13| 969.19
#2023-03-14| 946.75
#2023-03-15| 954.20
#2023-03-16| 935.39
#2023-03-17| 948.66
#2023-03-20| 931.33
#2023-03-21| 939.53
#2023-03-22| 953.53
#2023-03-23| 967.70
#2023-03-24| 953.85
#2023-03-27| 944.87
#2023-03-28| 958.79
#2023-03-29| 965.71
#2023-03-30| 957.77
#2023-03-31| 962.89
#2023-04-03| 964.60
#2023-04-04| 963.58
#2023-04-05| 962.44
#2023-04-06| 967.32
#2023-04-07| 969.01
#2023-04-10| 970.25
#2023-04-11| 984.59
#2023-04-12| 991.25
#2023-04-13| 993.50
#2023-04-14| 999.68
#2023-04-17|1012.96
#2023-04-18|1020.58
#2023-04-19|1013.14
#2023-04-20|1022.05
#2023-04-21|1005.84
#2023-04-24|1006.43
#2023-04-25| 996.29
#2023-04-26| 996.41
#2023-04-27|1028.51
#2023-04-28|1035.18
#2023-05-01|1035.07
#2023-05-02|1025.22
#2023-05-03|1021.08
#2023-05-04|1055.67
#2023-05-05|1064.18
#2023-05-08|1078.84
#2023-05-09|1062.80
#2023-05-10|1051.61
#2023-05-11|1046.48
#2023-05-12|1028.35
#2023-05-15|1047.45
#2023-05-16|1044.44
#2023-05-17|1025.53
#2023-05-18|1041.12
#2023-05-19|1033.20
#2023-05-22|1034.38
#2023-05-23|1019.64
#2023-05-24|1006.97
#2023-05-25| 994.12
#2023-05-26| 995.11
#2023-05-29| 995.89
#2023-05-30| 990.72
#2023-05-31| 975.96
#2023-06-01| 974.86
#2023-06-02| 996.07
#2023-06-05|1005.19
#2023-06-06|1011.83
#2023-06-07|1018.75
#2023-06-08|1022.72
#2023-06-09|1026.83
#2023-06-12|1025.83
#2023-06-13|1026.41
#2023-06-14|1019.18
#2023-06-15|1023.92
#2023-06-16|1029.50
#2023-06-19|1024.67
#2023-06-20|1010.73
#2023-06-21|1007.12
#2023-06-22|1004.34
#2023-06-23| 993.79
#2023-06-26| 981.93
#2023-06-27| 993.03
#2023-06-28| 993.97
#2023-06-29| 990.60
#2023-06-30| 989.09
#2023-07-03|1007.49
#2023-07-04|1010.04
#2023-07-05| 999.55
#2023-07-06| 979.58
#2023-07-07| 974.56
#2023-07-10| 972.98
#2023-07-11| 982.03
#2023-07-12| 997.75
#2023-07-13|1014.47
#2023-07-14|1019.62
#2023-07-17|1025.03
#2023-07-18|1013.98
#2023-07-19|1005.68
#2023-07-20| 999.97
#2023-07-21| 998.53
#2023-07-24| 988.28
#2023-07-25|1022.71
#2023-07-26|1027.43
#2023-07-27|1045.80
#2023-07-28|1063.90
#2023-07-31|1067.45
#2023-08-01|1059.23
#2023-08-02|1032.47
#2023-08-03|1031.94
#2023-08-04|1043.53
#2023-08-07|1037.32
#2023-08-08|1023.05
#2023-08-09|1024.64
#2023-08-10|1027.46
#2023-08-11|1011.84
#2023-08-14| 989.43
#2023-08-15| 979.87
#2023-08-16| 965.25
#2023-08-17| 955.88
#2023-08-18| 947.49
#2023-08-21| 935.38
#2023-08-22| 937.47
#2023-08-23| 942.75
#2023-08-24| 946.37
#2023-08-25| 949.43
#2023-08-28| 963.77
#2023-08-29| 979.27
#2023-08-30| 981.96
#2023-08-31| 973.71
#2023-09-01| 982.58
#2023-09-04|1012.03
#2023-09-05| 994.61
#2023-09-06| 992.57
#2023-09-07| 982.48
#2023-09-08| 988.69
#2023-09-11| 989.98
#2023-09-12| 986.84
#2023-09-13| 989.13
#2023-09-14| 992.66
#2023-09-15| 992.28
#2023-09-18| 986.22
#2023-09-19| 990.72
#2023-09-20| 990.20
#2023-09-21| 976.22
#2023-09-22| 988.38
#2023-09-25| 983.45
#2023-09-26| 967.78
#2023-09-27| 966.41
#2023-09-28| 960.16
#2023-09-29| 967.45
#2023-10-02| 962.53
#2023-10-03| 942.50
#2023-10-04| 936.55
#2023-10-05| 939.31
#2023-10-06| 952.46
#2023-10-09| 953.00
#2023-10-10| 963.78
#2023-10-11| 976.53
#2023-10-12| 987.41
#2023-10-13| 976.34
#2023-10-16| 970.01
#2023-10-17| 973.33
#2023-10-18| 964.45
#2023-10-19| 945.79
#2023-10-20| 937.21
#2023-10-23| 934.95
#2023-10-24| 933.64
#2023-10-25| 932.37
#2023-10-26| 926.59
#2023-10-27| 927.64
#2023-10-30| 922.98
#2023-10-31| 922.02
#2023-11-01| 924.26
#2023-11-02| 934.56
#2023-11-03| 947.20
#2023-11-06| 960.18
#2023-11-07| 942.66
#2023-11-08| 929.40
#2023-11-09| 925.25
#2023-11-10| 915.77
#2023-11-13| 919.05
#2023-11-14| 929.95
#2023-11-15| 954.48
#2023-11-16| 949.45
#2023-11-17| 942.54
#2023-11-20| 951.76
#2023-11-21| 955.68
#2023-11-22| 952.21
#2023-11-23| 961.31
#2023-11-24| 956.72
#2023-11-27| 946.71
#2023-11-28| 946.73
#2023-11-29| 933.26
#2023-11-30| 935.33
#2023-12-01| 934.71
#2023-12-04| 930.36
#2023-12-05| 918.84
#2023-12-06| 922.31
#2023-12-07| 914.04
#2023-12-08| 914.55
#2023-12-11| 907.71
#2023-12-12| 912.95
#2023-12-13| 904.11
#2023-12-14| 925.15
#2023-12-15| 932.93
#2023-12-18| 919.14
#2023-12-19| 915.57
#2023-12-20| 914.89
#2023-12-21| 916.20
#2023-12-22| 916.08
#2023-12-25| 916.92
#2023-12-26| 919.62
#2023-12-27| 929.56
#2023-12-28| 950.73
#2023-12-29| 952.04
#2024-01-01| 951.56
#2024-01-02| 936.19
#2024-01-03| 930.60
#2024-01-04| 930.93
#2024-01-05| 932.88
#2024-01-08| 923.45
#2024-01-09| 914.70
#2024-01-10| 907.94
#2024-01-11| 914.65
#2024-01-12| 917.02
#2024-01-15| 912.67
#2024-01-16| 897.53
#2024-01-17| 872.42
#2024-01-18| 877.44
#2024-01-19| 881.97
#2024-01-22| 875.10
#2024-01-23| 889.95
#2024-01-24| 913.56
#2024-01-25| 925.62
#2024-01-26| 919.83
#2024-01-29| 921.85
#2024-01-30| 905.92
#2024-01-31| 912.72
#2024-02-01| 915.57
#2024-02-02| 908.71
#2024-02-05| 901.72
#2024-02-06| 925.43
#2024-02-07| 926.46
#2024-02-08| 918.26
#2024-02-09| 907.33
#2024-02-12| 907.25
#2024-02-13| 906.78
#2024-02-14| 912.46
#2024-02-15| 913.71
#2024-02-16| 929.67
#2024-02-19| 928.20
#2024-02-20| 929.46
#2024-02-21| 943.60
#2024-02-22| 956.06
#2024-02-23| 959.18
#2024-02-26| 951.49
#2024-02-27| 952.86
#2024-02-28| 940.13
#2024-02-29| 941.41
#2024-03-01| 943.79
#2024-03-04| 937.21
#2024-03-05| 926.23
#2024-03-06| 935.10
#2024-03-07| 940.75
#2024-03-08| 950.09
#2024-03-11| 960.12
#2024-03-12| 978.78
#2024-03-13| 970.15
#2024-03-14| 972.10
#2024-03-15| 954.11
#2024-03-18| 953.07
#2024-03-19| 944.47
#2024-03-20| 941.39
#2024-03-21| 955.94
#2024-03-22| 934.92
#2024-03-25| 924.57
#2024-03-26| 929.98
#2024-03-27| 928.48
#2024-03-28| 931.72
#2024-03-29| 933.56
#2024-04-01| 934.04
#2024-04-02| 942.09
#2024-04-03| 932.85
#2024-04-04| 937.34
#2024-04-05| 930.33
#2024-04-08| 935.03
#2024-04-09| 941.99
#2024-04-10| 937.09
#2024-04-11| 932.95
#2024-04-12| 906.48
#2024-04-15| 902.63
#2024-04-16| 885.84
#2024-04-17| 890.58
#2024-04-18| 905.22
#2024-04-19| 895.95
#2024-04-22| 909.59
#2024-04-23| 918.48
#2024-04-24| 934.65
#2024-04-25| 938.56
#2024-04-26| 949.42
#2024-04-29| 969.29
#2024-04-30| 960.83
#2024-05-01| 961.51
#2024-05-02| 974.05
#2024-05-03| 991.51
#2024-05-06| 996.58
#2024-05-07| 997.02
#2024-05-08| 984.57
#2024-05-09| 992.74
#2024-05-10|1028.54
#2024-05-13|1032.71
#2024-05-14|1019.83
#2024-05-15|1035.74
#2024-05-16|1067.15
#2024-05-17|1090.56
#2024-05-20|1084.02
#2024-05-21|1067.17
#2024-05-22|1068.49
#2024-05-23|1048.75
#2024-05-24|1043.54
#2024-05-27|1048.89
#2024-05-28|1053.65
#2024-05-29|1034.02
#2024-05-30|1016.92
#2024-05-31|1015.56
#2024-06-03|1031.08
#2024-06-04|1023.96
#2024-06-05|1025.39
#2024-06-06|1029.98
#2024-06-07|1023.72
#2024-06-10|1022.63
#2024-06-11|1018.62
#2024-06-12|1004.38
#2024-06-13|1007.14
#2024-06-14|1014.40
#2024-06-17|1010.37
#2024-06-18|1026.14
#2024-06-19|1042.21
#2024-06-20|1042.98
#2024-06-21|1038.60
#2024-06-24|1038.00
#2024-06-25|1039.61
#2024-06-26|1029.15
#2024-06-27|1018.91
#2024-06-28|1021.35
#2024-07-01|1020.99
#2024-07-02|1024.38
#2024-07-03|1047.95
#2024-07-04|1047.89
#2024-07-05|1037.11
#2024-07-08|1037.64
#2024-07-09|1040.23
#2024-07-10|1053.23
#2024-07-11|1071.54
#2024-07-12|1081.65
#2024-07-15|1069.30
#2024-07-16|1056.46
#2024-07-17|1056.06
#2024-07-18|1058.77
#2024-07-19|1038.04
#2024-07-22|1025.10
#2024-07-23|1029.99
#2024-07-24|1025.00
#2024-07-25|1016.07
#2024-07-26|1020.28
#2024-07-29|1029.46
#2024-07-30|1026.47
#2024-07-31|1048.89
#2024-08-01|1046.73
#2024-08-02|1029.79
#2024-08-05| 990.81
#2024-08-06| 982.76
#2024-08-07|1001.87
#2024-08-08| 999.88
#2024-08-09|1019.73
#2024-08-12|1027.26
#2024-08-13|1033.71
#2024-08-14|1043.32
#2024-08-15|1044.68
#2024-08-16|1065.41
#2024-08-19|1067.06
#2024-08-20|1065.56
#2024-08-21|1064.69
#2024-08-22|1060.91
#2024-08-23|1080.75
#2024-08-26|1103.08
#2024-08-27|1102.71
#2024-08-28|1100.55
#2024-08-29|1102.91
#2024-08-30|1117.04
#2024-09-02|1125.19
#2024-09-03|1116.14
#2024-09-04|1095.56
#2024-09-05|1111.65
#2024-09-06|1114.67
#2024-09-09|1095.26
#2024-09-10|1090.22
#2024-09-11|1084.15
#2024-09-12|1091.75
#2024-09-13|1105.16
#2024-09-16|1099.33
#2024-09-17|1109.09
#2024-09-18|1108.93
#2024-09-19|1135.54
#2024-09-20|1140.78
#2024-09-23|1150.75
#2024-09-24|1185.45
#2024-09-25|1205.57
#2024-09-26|1240.88
#2024-09-27|1266.40
#2024-09-30|1280.32
#2024-10-01|1275.05
#2024-10-02|1337.71
#2024-10-03|1320.50
#2024-10-04|1350.07
#2024-10-07|1394.65
#2024-10-08|1277.34
#2024-10-09|1254.43
#2024-10-10|1282.84
#2024-10-11|1286.10
#2024-10-14|1282.85
#2024-10-15|1261.50
#2024-10-16|1258.15
#2024-10-17|1253.05
#2024-10-18|1291.41
#2024-10-21|1269.65
#2024-10-22|1266.06
#2024-10-23|1277.33
#2024-10-24|1271.16
#2024-10-25|1273.68
#2024-10-28|1269.29
#2024-10-29|1269.60
#2024-10-30|1253.56
#2024-10-31|1252.70
#2024-11-01|1252.35
#2024-11-04|1260.69
#2024-11-05|1286.57
#2024-11-06|1260.12
#2024-11-07|1299.59
#2024-11-08|1283.21
#2024-11-11|1257.35
#2024-11-12|1222.87
#2024-11-13|1220.83
#2024-11-14|1208.27
#2024-11-15|1208.64
#2024-11-18|1213.62
#2024-11-19|1219.50
#2024-11-20|1220.36
#2024-11-21|1213.10
#2024-11-22|1193.78
#2024-11-25|1197.36
#2024-11-26|1192.95
#2024-11-27|1200.72
#2024-11-28|1190.06
#2024-11-29|1191.08
#2024-12-02|1205.41
#2024-12-03|1225.75
#2024-12-04|1229.14
#2024-12-05|1229.81
#2024-12-06|1243.34
#2024-12-09|1265.88
#2024-12-10|1255.95
#2024-12-11|1245.12
#2024-12-12|1256.78
#2024-12-13|1236.88
#2024-12-16|1230.31
#2024-12-17|1216.77
#2024-12-18|1223.81
#2024-12-19|1204.84
#2024-12-20|1197.53
#2024-12-23|1210.76
#2024-12-24|1219.10
#2024-12-25|1217.52
#2024-12-26|1214.85
#2024-12-27|1214.08
#2024-12-30|1212.76
#2024-12-31|1204.90
#2025-01-01|1205.33
#2025-01-02|1185.67
#2025-01-03|1185.97
#2025-01-06|1190.53
#2025-01-07|1192.24
#2025-01-08|1182.86
#2025-01-09|1176.26
#2025-01-10|1145.98
#2025-01-13|1137.86
#2025-01-14|1155.66
#2025-01-15|1154.65
#2025-01-16|1166.73
#2025-01-17|1168.98
#2025-01-20|1180.23
#2025-01-21|1190.52
#2025-01-22|1186.63
#2025-01-23|1195.04
#2025-01-24|1206.30
#2025-01-27|1206.74
#2025-01-28|1203.80
#2025-01-29|1206.71
#2025-01-30|1206.09
#2025-01-31|1203.09
#2025-02-03|1191.30
#2025-02-04|1203.40
#2025-02-05|1206.95
#2025-02-06|1217.95
#2025-02-07|1226.30
#2025-02-10|1231.79
#2025-02-11|1224.80
#2025-02-12|1244.67
#2025-02-13|1235.69
#2025-02-14|1256.34
#2025-02-17|1265.99
#2025-02-18|1269.39
#2025-02-19|1261.63
#2025-02-20|1253.91
#2025-02-21|1270.33
#2025-02-24|1274.64
#2025-02-25|1259.57
#2025-02-26|1288.39
#2025-02-27|1278.97
#2025-02-28|1245.56
#2025-03-03|1242.17
#2025-03-04|1231.58
#2025-03-05|1251.58
#2025-03-06|1276.07
#2025-03-07|1270.34
#2025-03-10|1261.60
#2025-03-11|1248.59
#2025-03-12|1250.79
#2025-03-13|1244.01
#2025-03-14|1276.13
#2025-03-17|1296.73
#2025-03-18|1309.51
#2025-03-19|1310.61
#2025-03-20|1288.65
#2025-03-21|1274.42
#2025-03-24|1285.51
#2025-03-25|1274.62
#2025-03-26|1274.09
#2025-03-27|1281.77
#2025-03-28|1267.42
#2025-03-31|1246.37
#2025-04-01|1257.40
#2025-04-02|1267.17
#2025-04-03|1253.66
#2025-04-04|1240.58
#2025-04-07|1128.67
#2025-04-08|1138.09
#2025-04-09|1110.84
#2025-04-10|1148.97
#2025-04-11|1163.19
#2025-04-14|1188.91
#2025-04-15|1206.33
#2025-04-16|1196.42
#2025-04-17|1204.14
#2025-04-18|1203.87
#2025-04-21|1212.65
#2025-04-22|1214.79
#2025-04-23|1232.13
#2025-04-24|1230.02
#2025-04-25|1234.73
#2025-04-28|1238.41
#2025-04-29|1249.40
#2025-04-30|1270.17
#2025-05-01|1269.50
#2025-05-02|1290.71
#2025-05-05|1289.61
#2025-05-06|1276.76
#2025-05-07|1278.10
#2025-05-08|1273.66
#2025-05-09|1272.37
#2025-05-12|1300.54
#2025-05-13|1297.08
#2025-05-14|1329.44
#2025-05-15|1321.96
#2025-05-16|1325.44
#2025-05-19|1312.92
#2025-05-20|1318.12
#2025-05-21|1329.61
#2025-05-22|1326.28
#2025-05-23|1337.03
#2025-05-26|1337.94
#2025-05-27|1338.25
#2025-05-28|1333.85
#2025-05-29|1337.98
#2025-05-30|1328.75
#2025-06-02|1331.16
#2025-06-03|1346.14
#2025-06-04|1354.44
#2025-06-05|1365.03
#2025-06-06|1368.61
#2025-06-09|1384.13
#2025-06-10|1383.53
#2025-06-11|1402.91
#2025-06-12|1399.00
#2025-06-13|1383.12
#2025-06-16|1394.18
#2025-06-17|1387.30
#2025-06-18|1380.42
#2025-06-19|1360.78
#2025-06-20|1377.08
#2025-06-23|1376.02
#2025-06-24|1415.71
#2025-06-25|1430.33
#2025-06-26|1435.89
#2025-06-27|1429.00
#2025-06-30|1411.75
#2025-07-01|1411.85
#2025-07-02|1405.35
#2025-07-03|1409.23
#2025-07-04|1396.70
#2025-07-07|1394.17
#2025-07-08|1399.25
#2025-07-09|1381.76
#2025-07-10|1399.51
#2025-07-11|1408.96
#2025-07-14|1413.85
#2025-07-15|1408.71
#2025-07-16|1403.91
#2025-07-17|1398.09
#2025-07-18|1416.14
#2025-07-21|1421.81
#2025-07-22|1424.33
#2025-07-23|1442.54
#2025-07-24|1453.01
#2025-07-25|1447.09
#2025-07-28|1456.04
#2025-07-29|1448.08
#2025-07-30|1453.11
#2025-07-31|1428.48
#2025-08-01|1406.22
#2025-08-04|1423.19
#2025-08-05|1431.03
#2025-08-06|1430.47
#2025-08-07|1445.39
#2025-08-08|1443.37
#2025-08-11|1444.03
#2025-08-12|1463.88
#2025-08-13|1478.94
#2025-08-14|1502.11
#2025-08-15|1507.92
#2025-08-18|1521.72
#2025-08-19|1510.94
#2025-08-20|1508.79
#2025-08-21|1514.59
#2025-08-22|1512.67
#2025-08-25|1519.44
#2025-08-26|1497.11
#2025-08-27|1476.55
#2025-08-28|1479.68
#2025-08-29|1471.35
#2025-09-01|1474.21
#2025-09-02|1473.43
#2025-09-03|1469.05
#2025-09-04|1454.80
#2025-09-05|1460.51
#2025-09-08|1459.21
#2025-09-09|1473.77
#2025-09-10|1487.70
#2025-09-11|1479.82
#2025-09-12|1495.93
#2025-09-15|1490.24
#2025-09-16|1474.40
#2025-09-17|1477.71
#2025-09-18|1460.10
#2025-09-19|1459.96
#2025-09-22|1448.34
#2025-09-23|1441.23
#2025-09-24|1435.54
#2025-09-25|1419.43
#2025-09-26|1417.65
#2025-09-29|1436.37
#2025-09-30|1440.27
#2025-10-01|1441.39
#2025-10-02|1441.71
#2025-10-03|1439.62
#2025-10-06|1443.05
#2025-10-07|1443.04
#2025-10-08|1439.74
#2025-10-09|1455.88
#2025-10-10|1459.13
#2025-10-13|1438.18
#2025-10-14|1443.73
#2025-10-15|1488.12
#2025-10-16|1498.55
#2025-10-17|1468.89
#2025-10-20|1479.80
#2025-10-21|1503.05
#2025-10-22|1503.47
#2025-10-23|1510.96
#2025-10-24|1512.59
#2025-10-27|1523.09
#2025-10-28|1523.42
#2025-10-29|1524.31
#2025-10-30|1522.82
#2025-10-31|1497.83
#2025-11-03|1506.37
#2025-11-04|1506.34
#2025-11-05|1500.86
#2025-11-06|1523.15
#2025-11-07|1521.35
#2025-11-10|1540.14
#2025-11-11|1533.77
#2025-11-12|1559.97
#2025-11-13|1574.97
#2025-11-14|1554.80
#2025-11-17|1552.33
#2025-11-18|1518.81
#2025-11-19|1519.88
#2025-11-20|1528.70
#2025-11-21|1490.31
#2025-11-24|1501.42
#2025-11-25|1517.72
#2025-11-26|1528.73
#2025-11-27|1531.20
#2025-11-28|1513.72
#2025-12-01|1512.92
#2025-12-02|1523.04
#2025-12-03|1508.65
#2025-12-04|1525.05
#2025-12-05|1561.85
#2025-12-08|1569.62
#2025-12-09|1558.30
#2025-12-10|1558.09
#2025-12-11|1559.67
#2025-12-12|1588.07
#2025-12-15|1597.34
#2025-12-16|1571.75
#2025-12-17|1595.13
#2025-12-18|1601.93
#2025-12-19|1617.22
#2025-12-22|1618.20
#2025-12-23|1624.27
#2025-12-24|1623.33
#2025-12-25|1623.30
#2025-12-26|1617.37
#2025-12-29|1617.50
#2025-12-30|1612.38
#2025-12-31|1602.83
#2026-01-01|1602.73
#2026-01-02|1623.00
#2026-01-05|1651.63
#2026-01-06|1683.82
#2026-01-07|1679.82
#2026-01-08|1661.41
#2026-01-09|1654.49
#2026-01-12|1645.12
#2026-01-13|1656.16
#2026-01-14|1641.17
#2026-01-15|1641.86
#2026-01-16|1638.77
#2026-01-19|1640.90
#2026-01-20|1645.82
#2026-01-21|1633.50
#2026-01-22|1623.60
#2026-01-23|1616.20
#2026-01-26|1632.53
#2026-01-27|1651.64
#2026-01-28|1670.88
#2026-01-29|1686.95
#2026-01-30|1669.55
#2026-02-02|1641.17
#2026-02-03|1665.11
#2026-02-04|1676.16
#2026-02-05|1664.02
#2026-02-06|1649.46
#2026-02-09|1693.33
#2026-02-10|1702.23
#2026-02-11|1692.35
#2026-02-12|1692.94
#2026-02-13|1663.95
#2026-02-16|1675.73
#2026-02-17|1674.85
#2026-02-18|1681.42
#2026-02-19|1675.70
#2026-02-20|1678.19
#2026-02-23|1710.00
#2026-02-24|1670.19
#2026-02-25|1678.26
#2026-02-26|1662.11
#2026-02-27|1656.27
#2026-03-02|1614.36
#2026-03-03|1596.01
#2026-03-04|1554.41
#2026-03-05|1552.20
#2026-03-06|1544.32
#2026-03-09|1511.19
#2026-03-10|1544.27
#2026-03-11|1537.36
#2026-03-12|1518.48
#2026-03-13|1499.80
#2026-03-16|1509.65
#2026-03-17|1527.16
#2026-03-18|1531.70
#2026-03-19|1496.26
#2026-03-20|1486.03
#2026-03-23|1432.11
#2026-03-24|1453.36
#2026-03-25|1481.85
#2026-03-26|1447.73
#2026-03-27|1438.57
#2026-03-30|1414.10
#2026-03-31|1418.19
#2026-04-01|1446.08
#2026-04-02|1443.84