Table Data - Nasdaq Emerging Markets Insurance Net Total Return Index
| Title | Nasdaq Emerging Markets Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM3030N |
| 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: NQEM3030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 147.98 |
| 2001-04-02 | 144.41 |
| 2001-04-03 | 139.73 |
| 2001-04-04 | 139.53 |
| 2001-04-05 | 140.03 |
| 2001-04-06 | 138.88 |
| 2001-04-09 | 138.27 |
| 2001-04-10 | 140.41 |
| 2001-04-11 | 149.66 |
| 2001-04-12 | 153.15 |
| 2001-04-13 | . |
| 2001-04-16 | 152.75 |
| 2001-04-17 | 151.18 |
| 2001-04-18 | 152.99 |
| 2001-04-19 | 154.18 |
| 2001-04-20 | 154.18 |
| 2001-04-23 | 154.32 |
| 2001-04-24 | 154.72 |
| 2001-04-25 | 154.96 |
| 2001-04-26 | 155.83 |
| 2001-04-27 | 156.83 |
| 2001-04-30 | 159.94 |
| 2001-05-01 | 159.91 |
| 2001-05-02 | 162.19 |
| 2001-05-03 | 160.19 |
| 2001-05-04 | 162.00 |
| 2001-05-07 | 163.58 |
| 2001-05-08 | 161.66 |
| 2001-05-09 | 162.75 |
| 2001-05-10 | 164.54 |
| 2001-05-11 | 164.77 |
| 2001-05-14 | 162.54 |
| 2001-05-15 | 162.94 |
| 2001-05-16 | 163.51 |
| 2001-05-17 | 164.87 |
| 2001-05-18 | 166.34 |
| 2001-05-21 | 168.80 |
| 2001-05-22 | 169.62 |
| 2001-05-23 | 168.59 |
| 2001-05-24 | 168.53 |
| 2001-05-25 | 169.05 |
| 2001-05-28 | . |
| 2001-05-29 | 166.42 |
| 2001-05-30 | 167.44 |
| 2001-05-31 | 165.85 |
| 2001-06-01 | 163.79 |
| 2001-06-04 | 166.52 |
| 2001-06-05 | 165.85 |
| 2001-06-06 | 166.94 |
| 2001-06-07 | 166.01 |
| 2001-06-08 | 167.89 |
| 2001-06-11 | 165.65 |
| 2001-06-12 | 164.89 |
| 2001-06-13 | 166.72 |
| 2001-06-14 | 168.65 |
| 2001-06-15 | 172.26 |
| 2001-06-18 | 172.63 |
| 2001-06-19 | 169.40 |
| 2001-06-20 | 168.82 |
| 2001-06-21 | 170.50 |
| 2001-06-22 | 172.57 |
| 2001-06-25 | 170.91 |
| 2001-06-26 | 172.27 |
| 2001-06-27 | 173.90 |
| 2001-06-28 | 174.35 |
| 2001-06-29 | 175.97 |
| 2001-07-02 | 179.50 |
| 2001-07-03 | 178.74 |
| 2001-07-04 | . |
| 2001-07-05 | 171.43 |
| 2001-07-06 | 172.31 |
| 2001-07-09 | 170.94 |
| 2001-07-10 | 170.88 |
| 2001-07-11 | 169.47 |
| 2001-07-12 | 167.57 |
| 2001-07-13 | 167.95 |
| 2001-07-16 | 165.95 |
| 2001-07-17 | 164.75 |
| 2001-07-18 | 164.60 |
| 2001-07-19 | 164.97 |
| 2001-07-20 | 164.58 |
| 2001-07-23 | 164.76 |
| 2001-07-24 | 164.50 |
| 2001-07-25 | 164.37 |
| 2001-07-26 | 165.19 |
| 2001-07-27 | 164.71 |
| 2001-07-30 | 164.24 |
| 2001-07-31 | 166.21 |
| 2001-08-01 | 169.18 |
| 2001-08-02 | 173.56 |
| 2001-08-03 | 174.11 |
| 2001-08-06 | 169.65 |
| 2001-08-07 | 168.36 |
| 2001-08-08 | 166.14 |
| 2001-08-09 | 165.54 |
| 2001-08-10 | 166.20 |
| 2001-08-13 | 164.90 |
| 2001-08-14 | 168.97 |
| 2001-08-15 | 170.46 |
| 2001-08-16 | 170.58 |
| 2001-08-17 | 170.50 |
| 2001-08-20 | 167.00 |
| 2001-08-21 | 165.68 |
| 2001-08-22 | 166.59 |
| 2001-08-23 | 164.31 |
| 2001-08-24 | 165.43 |
| 2001-08-27 | 167.08 |
| 2001-08-28 | 167.47 |
| 2001-08-29 | 167.59 |
| 2001-08-30 | 167.30 |
| 2001-08-31 | 166.38 |
| 2001-09-03 | . |
| 2001-09-04 | 164.93 |
| 2001-09-05 | 163.43 |
| 2001-09-06 | 162.30 |
| 2001-09-07 | 163.25 |
| 2001-09-10 | 161.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 142.09 |
| 2001-09-18 | 140.19 |
| 2001-09-19 | 141.12 |
| 2001-09-20 | 135.31 |
| 2001-09-21 | 131.27 |
| 2001-09-24 | 130.75 |
| 2001-09-25 | 135.59 |
| 2001-09-26 | 138.43 |
| 2001-09-27 | 137.31 |
| 2001-09-28 | 141.82 |
| 2001-10-01 | 140.76 |
| 2001-10-02 | 139.74 |
| 2001-10-03 | 140.01 |
| 2001-10-04 | 146.21 |
| 2001-10-05 | 148.17 |
| 2001-10-08 | 147.39 |
| 2001-10-09 | 148.37 |
| 2001-10-10 | 147.32 |
| 2001-10-11 | 151.35 |
| 2001-10-12 | 150.94 |
| 2001-10-15 | 150.71 |
| 2001-10-16 | 148.27 |
| 2001-10-17 | 146.67 |
| 2001-10-18 | 146.02 |
| 2001-10-19 | 145.33 |
| 2001-10-22 | 143.52 |
| 2001-10-23 | 143.64 |
| 2001-10-24 | 144.82 |
| 2001-10-25 | 144.16 |
| 2001-10-26 | 141.92 |
| 2001-10-29 | 142.95 |
| 2001-10-30 | 139.79 |
| 2001-10-31 | 140.04 |
| 2001-11-01 | 142.57 |
| 2001-11-02 | 143.27 |
| 2001-11-05 | 146.97 |
| 2001-11-06 | 146.96 |
| 2001-11-07 | 147.00 |
| 2001-11-08 | 148.44 |
| 2001-11-09 | 146.34 |
| 2001-11-12 | 145.06 |
| 2001-11-13 | 143.75 |
| 2001-11-14 | 147.92 |
| 2001-11-15 | 147.29 |
| 2001-11-16 | 150.23 |
| 2001-11-19 | 151.08 |
| 2001-11-20 | 151.37 |
| 2001-11-21 | 150.09 |
| 2001-11-22 | . |
| 2001-11-23 | 149.12 |
| 2001-11-26 | 153.93 |
| 2001-11-27 | 152.59 |
| 2001-11-28 | 149.94 |
| 2001-11-29 | 146.60 |
| 2001-11-30 | 146.19 |
| 2001-12-03 | 144.04 |
| 2001-12-04 | 141.68 |
| 2001-12-05 | 141.91 |
| 2001-12-06 | 140.01 |
| 2001-12-07 | 140.67 |
| 2001-12-10 | 142.11 |
| 2001-12-11 | 140.28 |
| 2001-12-12 | 139.71 |
| 2001-12-13 | 135.74 |
| 2001-12-14 | 130.15 |
| 2001-12-17 | 132.62 |
| 2001-12-18 | 132.00 |
| 2001-12-19 | 127.92 |
| 2001-12-20 | 123.66 |
| 2001-12-21 | 127.95 |
| 2001-12-24 | 130.15 |
| 2001-12-25 | . |
| 2001-12-26 | 129.60 |
| 2001-12-27 | 131.73 |
| 2001-12-28 | 135.58 |
| 2001-12-31 | 136.16 |
| 2002-01-01 | . |
| 2002-01-02 | 134.25 |
| 2002-01-03 | 137.36 |
| 2002-01-04 | 141.40 |
| 2002-01-07 | 144.55 |
| 2002-01-08 | 144.99 |
| 2002-01-09 | 150.46 |
| 2002-01-10 | 149.54 |
| 2002-01-11 | 152.58 |
| 2002-01-14 | 150.62 |
| 2002-01-15 | 143.43 |
| 2002-01-16 | 138.89 |
| 2002-01-17 | 141.09 |
| 2002-01-18 | 141.29 |
| 2002-01-21 | . |
| 2002-01-22 | 140.97 |
| 2002-01-23 | 143.76 |
| 2002-01-24 | 143.57 |
| 2002-01-25 | 145.07 |
| 2002-01-28 | 144.80 |
| 2002-01-29 | 146.27 |
| 2002-01-30 | 142.83 |
| 2002-01-31 | 144.41 |
| 2002-02-01 | 141.56 |
| 2002-02-04 | 140.40 |
| 2002-02-05 | 139.15 |
| 2002-02-06 | 138.62 |
| 2002-02-07 | 137.55 |
| 2002-02-08 | 137.66 |
| 2002-02-11 | 136.49 |
| 2002-02-12 | 137.50 |
| 2002-02-13 | 136.87 |
| 2002-02-14 | 143.60 |
| 2002-02-15 | 143.98 |
| 2002-02-18 | . |
| 2002-02-19 | 143.25 |
| 2002-02-20 | 143.06 |
| 2002-02-21 | 143.84 |
| 2002-02-22 | 142.24 |
| 2002-02-25 | 143.10 |
| 2002-02-26 | 143.85 |
| 2002-02-27 | 143.45 |
| 2002-02-28 | 142.69 |
| 2002-03-01 | 144.79 |
| 2002-03-04 | 151.14 |
| 2002-03-05 | 152.58 |
| 2002-03-06 | 150.83 |
| 2002-03-07 | 148.08 |
| 2002-03-08 | 144.66 |
| 2002-03-11 | 146.22 |
| 2002-03-12 | 147.28 |
| 2002-03-13 | 143.61 |
| 2002-03-14 | 145.67 |
| 2002-03-15 | 148.06 |
| 2002-03-18 | 145.70 |
| 2002-03-19 | 146.39 |
| 2002-03-20 | 145.99 |
| 2002-03-21 | 146.27 |
| 2002-03-22 | 146.78 |
| 2002-03-25 | 146.34 |
| 2002-03-26 | 145.61 |
| 2002-03-27 | 145.65 |
| 2002-03-28 | 142.79 |
| 2002-03-29 | . |
| 2002-04-01 | 147.35 |
| 2002-04-02 | 149.42 |
| 2002-04-03 | 152.53 |
| 2002-04-04 | 156.69 |
| 2002-04-05 | 161.09 |
| 2002-04-08 | 161.77 |
| 2002-04-09 | 157.20 |
| 2002-04-10 | 153.25 |
| 2002-04-11 | 155.90 |
| 2002-04-12 | 156.04 |
| 2002-04-15 | 157.18 |
| 2002-04-16 | 160.98 |
| 2002-04-17 | 164.16 |
| 2002-04-18 | 167.50 |
| 2002-04-19 | 169.10 |
| 2002-04-22 | 170.38 |
| 2002-04-23 | 174.27 |
| 2002-04-24 | 172.98 |
| 2002-04-25 | 172.21 |
| 2002-04-26 | 171.38 |
| 2002-04-29 | 171.32 |
| 2002-04-30 | 173.03 |
| 2002-05-01 | 173.49 |
| 2002-05-02 | 175.54 |
| 2002-05-03 | 178.05 |
| 2002-05-06 | 176.46 |
| 2002-05-07 | 177.14 |
| 2002-05-08 | 176.02 |
| 2002-05-09 | 174.77 |
| 2002-05-10 | 173.60 |
| 2002-05-13 | 174.53 |
| 2002-05-14 | 175.96 |
| 2002-05-15 | 177.13 |
| 2002-05-16 | 177.42 |
| 2002-05-17 | 179.05 |
| 2002-05-20 | 178.09 |
| 2002-05-21 | 176.00 |
| 2002-05-22 | 176.95 |
| 2002-05-23 | 175.99 |
| 2002-05-24 | 181.19 |
| 2002-05-27 | . |
| 2002-05-28 | 177.97 |
| 2002-05-29 | 177.32 |
| 2002-05-30 | 175.80 |
| 2002-05-31 | 171.93 |
| 2002-06-03 | 173.15 |
| 2002-06-04 | 175.35 |
| 2002-06-05 | 175.38 |
| 2002-06-06 | 175.50 |
| 2002-06-07 | 173.47 |
| 2002-06-10 | 173.89 |
| 2002-06-11 | 173.59 |
| 2002-06-12 | 171.18 |
| 2002-06-13 | 169.82 |
| 2002-06-14 | 164.53 |
| 2002-06-17 | 161.70 |
| 2002-06-18 | 162.22 |
| 2002-06-19 | 159.02 |
| 2002-06-20 | 159.29 |
| 2002-06-21 | 155.93 |
| 2002-06-24 | 157.10 |
| 2002-06-25 | 157.13 |
| 2002-06-26 | 150.09 |
| 2002-06-27 | 153.46 |
| 2002-06-28 | 159.33 |
| 2002-07-01 | 158.96 |
| 2002-07-02 | 159.35 |
| 2002-07-03 | 157.44 |
| 2002-07-04 | . |
| 2002-07-05 | 164.85 |
| 2002-07-08 | 163.93 |
| 2002-07-09 | 165.35 |
| 2002-07-10 | 166.96 |
| 2002-07-11 | 162.39 |
| 2002-07-12 | 166.05 |
| 2002-07-15 | 163.21 |
| 2002-07-16 | 161.17 |
| 2002-07-17 | 161.57 |
| 2002-07-18 | 162.95 |
| 2002-07-19 | 159.30 |
| 2002-07-22 | 155.24 |
| 2002-07-23 | 158.74 |
| 2002-07-24 | 152.47 |
| 2002-07-25 | 153.68 |
| 2002-07-26 | 150.44 |
| 2002-07-29 | 153.83 |
| 2002-07-30 | 158.52 |
| 2002-07-31 | 157.30 |
| 2002-08-01 | 155.27 |
| 2002-08-02 | 156.12 |
| 2002-08-05 | 148.83 |
| 2002-08-06 | 147.29 |
| 2002-08-07 | 150.75 |
| 2002-08-08 | 150.96 |
| 2002-08-09 | 153.13 |
| 2002-08-12 | 153.67 |
| 2002-08-13 | 151.51 |
| 2002-08-14 | 152.57 |
| 2002-08-15 | 151.87 |
| 2002-08-16 | 153.21 |
| 2002-08-19 | 152.50 |
| 2002-08-20 | 154.01 |
| 2002-08-21 | 154.11 |
| 2002-08-22 | 155.46 |
| 2002-08-23 | 152.44 |
| 2002-08-26 | 152.28 |
| 2002-08-27 | 153.42 |
| 2002-08-28 | 153.43 |
| 2002-08-29 | 153.98 |
| 2002-08-30 | 156.72 |
| 2002-09-02 | . |
| 2002-09-03 | 153.69 |
| 2002-09-04 | 152.44 |
| 2002-09-05 | 154.04 |
| 2002-09-06 | 153.56 |
| 2002-09-09 | 153.74 |
| 2002-09-10 | 154.60 |
| 2002-09-11 | 158.80 |
| 2002-09-12 | 157.95 |
| 2002-09-13 | 152.68 |
| 2002-09-16 | 148.62 |
| 2002-09-17 | 151.39 |
| 2002-09-18 | 148.74 |
| 2002-09-19 | 146.03 |
| 2002-09-20 | 145.55 |
| 2002-09-23 | 140.29 |
| 2002-09-24 | 137.61 |
| 2002-09-25 | 139.34 |
| 2002-09-26 | 140.84 |
| 2002-09-27 | 141.69 |
| 2002-09-30 | 140.55 |
| 2002-10-01 | 141.81 |
| 2002-10-02 | 140.64 |
| 2002-10-03 | 139.67 |
| 2002-10-04 | 140.27 |
| 2002-10-07 | 137.83 |
| 2002-10-08 | 136.62 |
| 2002-10-09 | 133.75 |
| 2002-10-10 | 132.68 |
| 2002-10-11 | 131.15 |
| 2002-10-14 | 134.84 |
| 2002-10-15 | 136.96 |
| 2002-10-16 | 139.00 |
| 2002-10-17 | 144.14 |
| 2002-10-18 | 148.84 |
| 2002-10-21 | 148.40 |
| 2002-10-22 | 148.49 |
| 2002-10-23 | 152.21 |
| 2002-10-24 | 153.25 |
| 2002-10-25 | 150.67 |
| 2002-10-28 | 151.94 |
| 2002-10-29 | 148.15 |
| 2002-10-30 | 148.34 |
| 2002-10-31 | 148.91 |
| 2002-11-01 | 148.10 |
| 2002-11-04 | 150.23 |
| 2002-11-05 | 148.60 |
| 2002-11-06 | 150.38 |
| 2002-11-07 | 151.04 |
| 2002-11-08 | 152.15 |
| 2002-11-11 | 149.02 |
| 2002-11-12 | 148.36 |
| 2002-11-13 | 146.72 |
| 2002-11-14 | 149.20 |
| 2002-11-15 | 153.04 |
| 2002-11-18 | 153.82 |
| 2002-11-19 | 152.44 |
| 2002-11-20 | 152.49 |
| 2002-11-21 | 154.91 |
| 2002-11-22 | 157.06 |
| 2002-11-25 | 160.03 |
| 2002-11-26 | 158.61 |
| 2002-11-27 | 158.85 |
| 2002-11-28 | . |
| 2002-11-29 | 162.66 |
| 2002-12-02 | 161.34 |
| 2002-12-03 | 160.14 |
| 2002-12-04 | 157.90 |
| 2002-12-05 | 158.92 |
| 2002-12-06 | 157.52 |
| 2002-12-09 | 158.50 |
| 2002-12-10 | 159.61 |
| 2002-12-11 | 158.28 |
| 2002-12-12 | 157.14 |
| 2002-12-13 | 159.81 |
| 2002-12-16 | 158.69 |
| 2002-12-17 | 159.22 |
| 2002-12-18 | 158.06 |
| 2002-12-19 | 157.23 |
| 2002-12-20 | 158.08 |
| 2002-12-23 | 157.76 |
| 2002-12-24 | 155.16 |
| 2002-12-25 | . |
| 2002-12-26 | 154.31 |
| 2002-12-27 | 153.32 |
| 2002-12-30 | 152.30 |
| 2002-12-31 | 152.91 |
| 2003-01-01 | . |
| 2003-01-02 | 155.43 |
| 2003-01-03 | 157.88 |
| 2003-01-06 | 158.09 |
| 2003-01-07 | 156.19 |
| 2003-01-08 | 155.00 |
| 2003-01-09 | 153.62 |
| 2003-01-10 | 155.27 |
| 2003-01-13 | 154.69 |
| 2003-01-14 | 155.63 |
| 2003-01-15 | 156.29 |
| 2003-01-16 | 153.46 |
| 2003-01-17 | 152.90 |
| 2003-01-20 | . |
| 2003-01-21 | 149.55 |
| 2003-01-22 | 148.06 |
| 2003-01-23 | 149.27 |
| 2003-01-24 | 148.65 |
| 2003-01-27 | 142.05 |
| 2003-01-28 | 144.36 |
| 2003-01-29 | 146.41 |
| 2003-01-30 | 149.16 |
| 2003-01-31 | 149.75 |
| 2003-02-03 | 150.27 |
| 2003-02-04 | 152.39 |
| 2003-02-05 | 148.83 |
| 2003-02-06 | 148.59 |
| 2003-02-07 | 145.50 |
| 2003-02-10 | 145.72 |
| 2003-02-11 | 146.54 |
| 2003-02-12 | 147.15 |
| 2003-02-13 | 146.13 |
| 2003-02-14 | 146.36 |
| 2003-02-17 | . |
| 2003-02-18 | 151.23 |
| 2003-02-19 | 149.67 |
| 2003-02-20 | 151.31 |
| 2003-02-21 | 152.19 |
| 2003-02-24 | 152.98 |
| 2003-02-25 | 150.61 |
| 2003-02-26 | 151.68 |
| 2003-02-27 | 149.47 |
| 2003-02-28 | 146.73 |
| 2003-03-03 | 147.94 |
| 2003-03-04 | 146.89 |
| 2003-03-05 | 143.61 |
| 2003-03-06 | 139.31 |
| 2003-03-07 | 135.65 |
| 2003-03-10 | 135.15 |
| 2003-03-11 | 132.44 |
| 2003-03-12 | 128.50 |
| 2003-03-13 | 124.38 |
| 2003-03-14 | 127.39 |
| 2003-03-17 | 122.00 |
| 2003-03-18 | 128.37 |
| 2003-03-19 | 130.45 |
| 2003-03-20 | 133.09 |
| 2003-03-21 | 132.85 |
| 2003-03-24 | 132.61 |
| 2003-03-25 | 132.13 |
| 2003-03-26 | 131.89 |
| 2003-03-27 | 132.22 |
| 2003-03-28 | 131.90 |
| 2003-03-31 | 130.00 |
| 2003-04-01 | 131.09 |
| 2003-04-02 | 132.57 |
| 2003-04-03 | 134.24 |
| 2003-04-04 | 135.08 |
| 2003-04-07 | 139.78 |
| 2003-04-08 | 139.53 |
| 2003-04-09 | 139.51 |
| 2003-04-10 | 142.99 |
| 2003-04-11 | 145.23 |
| 2003-04-14 | 145.84 |
| 2003-04-15 | 148.53 |
| 2003-04-16 | 149.68 |
| 2003-04-17 | 149.61 |
| 2003-04-18 | . |
| 2003-04-21 | 149.24 |
| 2003-04-22 | 147.22 |
| 2003-04-23 | 148.18 |
| 2003-04-24 | 145.34 |
| 2003-04-25 | 144.73 |
| 2003-04-28 | 144.13 |
| 2003-04-29 | 148.20 |
| 2003-04-30 | 148.18 |
| 2003-05-01 | 148.21 |
| 2003-05-02 | 144.63 |
| 2003-05-05 | 149.24 |
| 2003-05-06 | 150.85 |
| 2003-05-07 | 154.69 |
| 2003-05-08 | 154.18 |
| 2003-05-09 | 154.11 |
| 2003-05-12 | 154.03 |
| 2003-05-13 | 151.55 |
| 2003-05-14 | 149.22 |
| 2003-05-15 | 145.93 |
| 2003-05-16 | 147.27 |
| 2003-05-19 | 145.46 |
| 2003-05-20 | 145.87 |
| 2003-05-21 | 147.59 |
| 2003-05-22 | 144.98 |
| 2003-05-23 | 146.69 |
| 2003-05-26 | . |
| 2003-05-27 | 146.17 |
| 2003-05-28 | 148.35 |
| 2003-05-29 | 151.93 |
| 2003-05-30 | 152.77 |
| 2003-06-02 | 154.04 |
| 2003-06-03 | 152.23 |
| 2003-06-04 | 154.19 |
| 2003-06-05 | 160.04 |
| 2003-06-06 | 159.45 |
| 2003-06-09 | 160.03 |
| 2003-06-10 | 160.22 |
| 2003-06-11 | 157.94 |
| 2003-06-12 | 158.33 |
| 2003-06-13 | 159.75 |
| 2003-06-16 | 158.72 |
| 2003-06-17 | 158.68 |
| 2003-06-18 | 156.28 |
| 2003-06-19 | 156.80 |
| 2003-06-20 | 156.62 |
| 2003-06-23 | 154.14 |
| 2003-06-24 | 155.44 |
| 2003-06-25 | 158.03 |
| 2003-06-26 | 156.90 |
| 2003-06-27 | 158.33 |
| 2003-06-30 | 157.38 |
| 2003-07-01 | 161.31 |
| 2003-07-02 | 163.11 |
| 2003-07-03 | 167.67 |
| 2003-07-04 | . |
| 2003-07-07 | 169.36 |
| 2003-07-08 | 168.47 |
| 2003-07-09 | 170.23 |
| 2003-07-10 | 169.67 |
| 2003-07-11 | 167.02 |
| 2003-07-14 | 170.32 |
| 2003-07-15 | 170.06 |
| 2003-07-16 | 167.07 |
| 2003-07-17 | 165.58 |
| 2003-07-18 | 163.82 |
| 2003-07-21 | 163.07 |
| 2003-07-22 | 164.69 |
| 2003-07-23 | 165.55 |
| 2003-07-24 | 165.98 |
| 2003-07-25 | 166.24 |
| 2003-07-28 | 169.91 |
| 2003-07-29 | 169.84 |
| 2003-07-30 | 166.99 |
| 2003-07-31 | 166.32 |
| 2003-08-01 | 166.82 |
| 2003-08-04 | 166.23 |
| 2003-08-05 | 167.23 |
| 2003-08-06 | 167.02 |
| 2003-08-07 | 169.84 |
| 2003-08-08 | 169.80 |
| 2003-08-11 | 170.96 |
| 2003-08-12 | 170.13 |
| 2003-08-13 | 169.59 |
| 2003-08-14 | 169.87 |
| 2003-08-15 | 169.85 |
| 2003-08-18 | 170.94 |
| 2003-08-19 | 172.83 |
| 2003-08-20 | 176.29 |
| 2003-08-21 | 178.84 |
| 2003-08-22 | 178.94 |
| 2003-08-25 | 176.38 |
| 2003-08-26 | 177.09 |
| 2003-08-27 | 176.61 |
| 2003-08-28 | 174.73 |
| 2003-08-29 | 175.73 |
| 2003-09-01 | . |
| 2003-09-02 | 176.60 |
| 2003-09-03 | 179.93 |
| 2003-09-04 | 180.65 |
| 2003-09-05 | 178.31 |
| 2003-09-08 | 177.32 |
| 2003-09-09 | 180.62 |
| 2003-09-10 | 181.01 |
| 2003-09-11 | 180.43 |
| 2003-09-12 | 180.24 |
| 2003-09-15 | 178.14 |
| 2003-09-16 | 178.96 |
| 2003-09-17 | 180.00 |
| 2003-09-18 | 181.28 |
| 2003-09-19 | 179.43 |
| 2003-09-22 | 180.27 |
| 2003-09-23 | 180.86 |
| 2003-09-24 | 181.62 |
| 2003-09-25 | 181.67 |
| 2003-09-26 | 180.13 |
| 2003-09-29 | 178.70 |
| 2003-09-30 | 182.83 |
| 2003-10-01 | 183.04 |
| 2003-10-02 | 185.66 |
| 2003-10-03 | 187.01 |
| 2003-10-06 | 187.45 |
| 2003-10-07 | 189.97 |
| 2003-10-08 | 189.66 |
| 2003-10-09 | 193.41 |
| 2003-10-10 | 195.38 |
| 2003-10-13 | 195.86 |
| 2003-10-14 | 196.02 |
| 2003-10-15 | 196.16 |
| 2003-10-16 | 198.00 |
| 2003-10-17 | 195.42 |
| 2003-10-20 | 195.99 |
| 2003-10-21 | 197.30 |
| 2003-10-22 | 199.12 |
| 2003-10-23 | 195.11 |
| 2003-10-24 | 196.40 |
| 2003-10-27 | 199.23 |
| 2003-10-28 | 199.67 |
| 2003-10-29 | 202.38 |
| 2003-10-30 | 203.07 |
| 2003-10-31 | 203.68 |
| 2003-11-03 | 205.00 |
| 2003-11-04 | 204.16 |
| 2003-11-05 | 205.05 |
| 2003-11-06 | 202.96 |
| 2003-11-07 | 203.20 |
| 2003-11-10 | 202.29 |
| 2003-11-11 | 200.73 |
| 2003-11-12 | 202.49 |
| 2003-11-13 | 208.08 |
| 2003-11-14 | 210.77 |
| 2003-11-17 | 207.39 |
| 2003-11-18 | 208.32 |
| 2003-11-19 | 207.47 |
| 2003-11-20 | 204.42 |
| 2003-11-21 | 205.29 |
| 2003-11-24 | 197.98 |
| 2003-11-25 | 200.40 |
| 2003-11-26 | 204.35 |
| 2003-11-27 | . |
| 2003-11-28 | 208.05 |
| 2003-12-01 | 210.48 |
| 2003-12-02 | 209.70 |
| 2003-12-03 | 210.73 |
| 2003-12-04 | 209.72 |
| 2003-12-05 | 209.12 |
| 2003-12-08 | 206.26 |
| 2003-12-09 | 207.50 |
| 2003-12-10 | 209.04 |
| 2003-12-11 | 208.78 |
| 2003-12-12 | 209.49 |
| 2003-12-15 | 210.65 |
| 2003-12-16 | 208.64 |
| 2003-12-17 | 206.64 |
| 2003-12-18 | 206.28 |
| 2003-12-19 | 203.35 |
| 2003-12-22 | 203.07 |
| 2003-12-23 | 203.87 |
| 2003-12-24 | 206.35 |
| 2003-12-25 | . |
| 2003-12-26 | 206.25 |
| 2003-12-29 | 207.72 |
| 2003-12-30 | 212.64 |
| 2003-12-31 | 212.41 |
| 2004-01-01 | . |
| 2004-01-02 | 213.82 |
| 2004-01-05 | 217.55 |
| 2004-01-06 | 215.15 |
| 2004-01-07 | 213.49 |
| 2004-01-08 | 210.33 |
| 2004-01-09 | 210.75 |
| 2004-01-12 | 209.48 |
| 2004-01-13 | 210.61 |
| 2004-01-14 | 208.44 |
| 2004-01-15 | 204.06 |
| 2004-01-16 | 204.48 |
| 2004-01-19 | . |
| 2004-01-20 | 207.45 |
| 2004-01-21 | 208.15 |
| 2004-01-22 | 208.59 |
| 2004-01-23 | 207.99 |
| 2004-01-26 | 210.13 |
| 2004-01-27 | 210.30 |
| 2004-01-28 | 212.58 |
| 2004-01-29 | 210.85 |
| 2004-01-30 | 215.56 |
| 2004-02-02 | 216.25 |
| 2004-02-03 | 218.64 |
| 2004-02-04 | 217.46 |
| 2004-02-05 | 214.96 |
| 2004-02-06 | 214.37 |
| 2004-02-09 | 215.09 |
| 2004-02-10 | 220.49 |
| 2004-02-11 | 223.03 |
| 2004-02-12 | 226.07 |
| 2004-02-13 | 230.44 |
| 2004-02-16 | . |
| 2004-02-17 | 233.87 |
| 2004-02-18 | 235.68 |
| 2004-02-19 | 232.26 |
| 2004-02-20 | 230.32 |
| 2004-02-23 | 230.04 |
| 2004-02-24 | 232.82 |
| 2004-02-25 | 235.21 |
| 2004-02-26 | 235.11 |
| 2004-02-27 | 235.64 |
| 2004-03-01 | 238.73 |
| 2004-03-02 | 242.88 |
| 2004-03-03 | 234.46 |
| 2004-03-04 | 235.69 |
| 2004-03-05 | 241.53 |
| 2004-03-08 | 237.93 |
| 2004-03-09 | 237.31 |
| 2004-03-10 | 235.72 |
| 2004-03-11 | 232.53 |
| 2004-03-12 | 228.22 |
| 2004-03-15 | 229.96 |
| 2004-03-16 | 230.99 |
| 2004-03-17 | 229.34 |
| 2004-03-18 | 235.38 |
| 2004-03-19 | 236.62 |
| 2004-03-22 | 236.61 |
| 2004-03-23 | 234.29 |
| 2004-03-24 | 233.50 |
| 2004-03-25 | 233.01 |
| 2004-03-26 | 234.34 |
| 2004-03-29 | 237.98 |
| 2004-03-30 | 241.99 |
| 2004-03-31 | 246.83 |
| 2004-04-01 | 243.94 |
| 2004-04-02 | 243.90 |
| 2004-04-05 | 245.28 |
| 2004-04-06 | 247.48 |
| 2004-04-07 | 255.45 |
| 2004-04-08 | 257.29 |
| 2004-04-09 | . |
| 2004-04-12 | 258.76 |
| 2004-04-13 | 255.42 |
| 2004-04-14 | 246.66 |
| 2004-04-15 | 248.39 |
| 2004-04-16 | 249.94 |
| 2004-04-19 | 246.06 |
| 2004-04-20 | 249.08 |
| 2004-04-21 | 240.92 |
| 2004-04-22 | 240.80 |
| 2004-04-23 | 247.50 |
| 2004-04-26 | 241.73 |
| 2004-04-27 | 241.68 |
| 2004-04-28 | 239.81 |
| 2004-04-29 | 232.08 |
| 2004-04-30 | 225.85 |
| 2004-05-03 | 225.25 |
| 2004-05-04 | 227.99 |
| 2004-05-05 | 227.64 |
| 2004-05-06 | 226.72 |
| 2004-05-07 | 223.20 |
| 2004-05-10 | 211.18 |
| 2004-05-11 | 216.87 |
| 2004-05-12 | 218.42 |
| 2004-05-13 | 213.88 |
| 2004-05-14 | 208.46 |
| 2004-05-17 | 204.49 |
| 2004-05-18 | 204.82 |
| 2004-05-19 | 213.20 |
| 2004-05-20 | 212.93 |
| 2004-05-21 | 217.60 |
| 2004-05-24 | 219.05 |
| 2004-05-25 | 219.87 |
| 2004-05-26 | 221.59 |
| 2004-05-27 | 228.13 |
| 2004-05-28 | 233.14 |
| 2004-05-31 | . |
| 2004-06-01 | 233.08 |
| 2004-06-02 | 235.06 |
| 2004-06-03 | 229.22 |
| 2004-06-04 | 230.52 |
| 2004-06-07 | 237.10 |
| 2004-06-08 | 234.82 |
| 2004-06-09 | 232.45 |
| 2004-06-10 | 231.83 |
| 2004-06-11 | . |
| 2004-06-14 | 228.90 |
| 2004-06-15 | 229.26 |
| 2004-06-16 | 226.60 |
| 2004-06-17 | 223.42 |
| 2004-06-18 | 220.79 |
| 2004-06-21 | 224.70 |
| 2004-06-22 | 222.02 |
| 2004-06-23 | 224.02 |
| 2004-06-24 | 227.78 |
| 2004-06-25 | 229.80 |
| 2004-06-28 | 233.25 |
| 2004-06-29 | 233.14 |
| 2004-06-30 | 234.92 |
| 2004-07-01 | 235.25 |
| 2004-07-02 | 233.04 |
| 2004-07-05 | . |
| 2004-07-06 | 231.07 |
| 2004-07-07 | 231.41 |
| 2004-07-08 | 228.76 |
| 2004-07-09 | 229.95 |
| 2004-07-12 | 228.55 |
| 2004-07-13 | 226.82 |
| 2004-07-14 | 223.30 |
| 2004-07-15 | 221.76 |
| 2004-07-16 | 224.44 |
| 2004-07-19 | 227.07 |
| 2004-07-20 | 223.45 |
| 2004-07-21 | 224.42 |
| 2004-07-22 | 222.31 |
| 2004-07-23 | 218.90 |
| 2004-07-26 | 217.83 |
| 2004-07-27 | 215.27 |
| 2004-07-28 | 218.32 |
| 2004-07-29 | 217.74 |
| 2004-07-30 | 221.29 |
| 2004-08-02 | 218.07 |
| 2004-08-03 | 217.72 |
| 2004-08-04 | 217.24 |
| 2004-08-05 | 218.95 |
| 2004-08-06 | 217.79 |
| 2004-08-09 | 218.38 |
| 2004-08-10 | 218.98 |
| 2004-08-11 | 216.87 |
| 2004-08-12 | 217.81 |
| 2004-08-13 | 219.26 |
| 2004-08-16 | 216.38 |
| 2004-08-17 | 215.73 |
| 2004-08-18 | 215.58 |
| 2004-08-19 | 220.85 |
| 2004-08-20 | 219.05 |
| 2004-08-23 | 216.97 |
| 2004-08-24 | 218.13 |
| 2004-08-25 | 220.80 |
| 2004-08-26 | 222.90 |
| 2004-08-27 | 220.25 |
| 2004-08-30 | 224.36 |
| 2004-08-31 | 227.31 |
| 2004-09-01 | 228.11 |
| 2004-09-02 | 232.53 |
| 2004-09-03 | 235.38 |
| 2004-09-06 | . |
| 2004-09-07 | 239.23 |
| 2004-09-08 | 239.20 |
| 2004-09-09 | 240.21 |
| 2004-09-10 | 240.04 |
| 2004-09-13 | 240.53 |
| 2004-09-14 | 241.00 |
| 2004-09-15 | 239.51 |
| 2004-09-16 | 242.77 |
| 2004-09-17 | 243.31 |
| 2004-09-20 | 245.63 |
| 2004-09-21 | 250.46 |
| 2004-09-22 | 245.65 |
| 2004-09-23 | 248.10 |
| 2004-09-24 | 246.20 |
| 2004-09-27 | 248.60 |
| 2004-09-28 | 248.62 |
| 2004-09-29 | 248.13 |
| 2004-09-30 | 250.90 |
| 2004-10-01 | 251.65 |
| 2004-10-04 | 256.37 |
| 2004-10-05 | 254.46 |
| 2004-10-06 | 255.91 |
| 2004-10-07 | 254.11 |
| 2004-10-08 | 254.41 |
| 2004-10-11 | 256.31 |
| 2004-10-12 | 252.15 |
| 2004-10-13 | 251.61 |
| 2004-10-14 | 250.40 |
| 2004-10-15 | 254.57 |
| 2004-10-18 | 253.66 |
| 2004-10-19 | 254.33 |
| 2004-10-20 | 251.34 |
| 2004-10-21 | 249.81 |
| 2004-10-22 | 251.17 |
| 2004-10-25 | 248.55 |
| 2004-10-26 | 248.56 |
| 2004-10-27 | 251.01 |
| 2004-10-28 | 258.28 |
| 2004-10-29 | 261.93 |
| 2004-11-01 | 262.53 |
| 2004-11-02 | 264.09 |
| 2004-11-03 | 267.31 |
| 2004-11-04 | 268.16 |
| 2004-11-05 | 269.73 |
| 2004-11-08 | 274.02 |
| 2004-11-09 | 274.25 |
| 2004-11-10 | 279.58 |
| 2004-11-11 | 280.51 |
| 2004-11-12 | 282.32 |
| 2004-11-15 | 285.30 |
| 2004-11-16 | 284.70 |
| 2004-11-17 | 288.27 |
| 2004-11-18 | 287.41 |
| 2004-11-19 | 285.83 |
| 2004-11-22 | 285.31 |
| 2004-11-23 | 288.51 |
| 2004-11-24 | 291.95 |
| 2004-11-25 | . |
| 2004-11-26 | 298.35 |
| 2004-11-29 | 300.18 |
| 2004-11-30 | 300.69 |
| 2004-12-01 | 300.93 |
| 2004-12-02 | 302.03 |
| 2004-12-03 | 304.24 |
| 2004-12-06 | 302.67 |
| 2004-12-07 | 301.25 |
| 2004-12-08 | 301.29 |
| 2004-12-09 | 300.37 |
| 2004-12-10 | 293.45 |
| 2004-12-13 | 293.07 |
| 2004-12-14 | 297.12 |
| 2004-12-15 | 299.68 |
| 2004-12-16 | 298.68 |
| 2004-12-17 | 301.86 |
| 2004-12-20 | 302.22 |
| 2004-12-21 | 302.47 |
| 2004-12-22 | 300.59 |
| 2004-12-23 | 303.35 |
| 2004-12-24 | . |
| 2004-12-27 | 303.94 |
| 2004-12-28 | 305.88 |
| 2004-12-29 | 305.65 |
| 2004-12-30 | 301.84 |
| 2004-12-31 | 305.06 |
| 2005-01-03 | 305.68 |
| 2005-01-04 | 300.82 |
| 2005-01-05 | 296.47 |
| 2005-01-06 | 289.69 |
| 2005-01-07 | 287.56 |
| 2005-01-10 | 292.61 |
| 2005-01-11 | 296.13 |
| 2005-01-12 | 297.68 |
| 2005-01-13 | 296.61 |
| 2005-01-14 | 291.72 |
| 2005-01-17 | . |
| 2005-01-18 | 289.75 |
| 2005-01-19 | 289.79 |
| 2005-01-20 | 287.34 |
| 2005-01-21 | 288.03 |
| 2005-01-24 | 286.89 |
| 2005-01-25 | 287.14 |
| 2005-01-26 | 291.88 |
| 2005-01-27 | 294.38 |
#2005-01-28| 296.06
#2005-01-31| 295.29
#2005-02-01| 291.46
#2005-02-02| 292.62
#2005-02-03| 290.72
#2005-02-04| 290.47
#2005-02-07| 289.89
#2005-02-08| 290.46
#2005-02-09| 291.15
#2005-02-10| 291.76
#2005-02-11| 294.10
#2005-02-14| 295.55
#2005-02-15| 296.88
#2005-02-16| 297.80
#2005-02-17| 299.78
#2005-02-18| 303.25
#2005-02-21| .
#2005-02-22| 306.32
#2005-02-23| 305.64
#2005-02-24| 306.25
#2005-02-25| 307.22
#2005-02-28| 315.51
#2005-03-01| 316.13
#2005-03-02| 309.55
#2005-03-03| 307.50
#2005-03-04| 309.20
#2005-03-07| 309.47
#2005-03-08| 313.54
#2005-03-09| 313.92
#2005-03-10| 312.15
#2005-03-11| 312.96
#2005-03-14| 307.45
#2005-03-15| 302.34
#2005-03-16| 300.36
#2005-03-17| 300.21
#2005-03-18| 299.47
#2005-03-21| 297.96
#2005-03-22| 297.21
#2005-03-23| 290.46
#2005-03-24| 287.60
#2005-03-25| .
#2005-03-28| 287.00
#2005-03-29| 284.73
#2005-03-30| 284.45
#2005-03-31| 288.10
#2005-04-01| 290.21
#2005-04-04| 286.82
#2005-04-05| 287.01
#2005-04-06| 289.61
#2005-04-07| 287.45
#2005-04-08| 288.47
#2005-04-11| 286.76
#2005-04-12| 283.41
#2005-04-13| 284.57
#2005-04-14| 279.23
#2005-04-15| 278.34
#2005-04-18| 273.78
#2005-04-19| 278.13
#2005-04-20| 281.95
#2005-04-21| 282.71
#2005-04-22| 285.31
#2005-04-25| 285.02
#2005-04-26| 285.91
#2005-04-27| 283.07
#2005-04-28| 278.78
#2005-04-29| 280.08
#2005-05-02| 280.51
#2005-05-03| 279.14
#2005-05-04| 281.70
#2005-05-05| 285.84
#2005-05-06| 287.66
#2005-05-09| 289.32
#2005-05-10| 287.31
#2005-05-11| 285.86
#2005-05-12| 284.04
#2005-05-13| 281.18
#2005-05-16| 280.21
#2005-05-17| 276.16
#2005-05-18| 278.09
#2005-05-19| 281.89
#2005-05-20| 279.86
#2005-05-23| 278.09
#2005-05-24| 276.98
#2005-05-25| 275.63
#2005-05-26| 274.70
#2005-05-27| 277.38
#2005-05-30| .
#2005-05-31| 275.20
#2005-06-01| 272.25
#2005-06-02| 273.10
#2005-06-03| 275.05
#2005-06-06| 278.64
#2005-06-07| 281.11
#2005-06-08| 279.50
#2005-06-09| 279.63
#2005-06-10| 279.65
#2005-06-13| 277.94
#2005-06-14| 276.93
#2005-06-15| 280.32
#2005-06-16| 284.92
#2005-06-17| 285.47
#2005-06-20| 286.33
#2005-06-21| 288.18
#2005-06-22| 290.36
#2005-06-23| 291.15
#2005-06-24| 288.65
#2005-06-27| 289.21
#2005-06-28| 290.36
#2005-06-29| 290.04
#2005-06-30| 290.32
#2005-07-01| 294.79
#2005-07-04| .
#2005-07-05| 290.96
#2005-07-06| 287.85
#2005-07-07| 283.99
#2005-07-08| 283.06
#2005-07-11| 286.84
#2005-07-12| 292.24
#2005-07-13| 291.99
#2005-07-14| 295.09
#2005-07-15| 294.47
#2005-07-18| 294.46
#2005-07-19| 297.22
#2005-07-20| 300.16
#2005-07-21| 301.83
#2005-07-22| 302.20
#2005-07-25| 299.95
#2005-07-26| 300.78
#2005-07-27| 304.04
#2005-07-28| 307.56
#2005-07-29| 310.53
#2005-08-01| 314.42
#2005-08-02| 312.89
#2005-08-03| 314.83
#2005-08-04| 314.73
#2005-08-05| 312.14
#2005-08-08| 314.12
#2005-08-09| 313.50
#2005-08-10| 321.52
#2005-08-11| 322.92
#2005-08-12| 321.97
#2005-08-15| 325.80
#2005-08-16| 324.15
#2005-08-17| 323.26
#2005-08-18| 318.08
#2005-08-19| 317.62
#2005-08-22| 324.00
#2005-08-23| 326.72
#2005-08-24| 323.15
#2005-08-25| 323.80
#2005-08-26| 327.20
#2005-08-29| 322.00
#2005-08-30| 324.14
#2005-08-31| 325.66
#2005-09-01| 332.81
#2005-09-02| 334.98
#2005-09-05| .
#2005-09-06| 331.19
#2005-09-07| 335.42
#2005-09-08| 336.92
#2005-09-09| 339.56
#2005-09-12| 337.31
#2005-09-13| 336.80
#2005-09-14| 337.27
#2005-09-15| 334.32
#2005-09-16| 333.11
#2005-09-19| 333.01
#2005-09-20| 336.61
#2005-09-21| 339.67
#2005-09-22| 335.79
#2005-09-23| 330.96
#2005-09-26| 334.57
#2005-09-27| 332.93
#2005-09-28| 333.71
#2005-09-29| 337.23
#2005-09-30| 337.32
#2005-10-03| 336.59
#2005-10-04| 335.79
#2005-10-05| 334.00
#2005-10-06| 325.59
#2005-10-07| 323.70
#2005-10-10| 326.29
#2005-10-11| 327.51
#2005-10-12| 322.32
#2005-10-13| 316.90
#2005-10-14| 314.71
#2005-10-17| 314.63
#2005-10-18| 316.02
#2005-10-19| 308.42
#2005-10-20| 310.71
#2005-10-21| 314.18
#2005-10-24| 315.80
#2005-10-25| 317.15
#2005-10-26| 316.07
#2005-10-27| 311.86
#2005-10-28| 306.16
#2005-10-31| 311.55
#2005-11-01| 316.83
#2005-11-02| 319.32
#2005-11-03| 323.69
#2005-11-04| 319.46
#2005-11-07| 317.48
#2005-11-08| 318.42
#2005-11-09| 319.69
#2005-11-10| 320.90
#2005-11-11| 325.61
#2005-11-14| 325.76
#2005-11-15| 325.22
#2005-11-16| 324.33
#2005-11-17| 328.02
#2005-11-18| 331.82
#2005-11-21| 332.15
#2005-11-22| 331.80
#2005-11-23| 346.28
#2005-11-24| .
#2005-11-25| 348.26
#2005-11-28| 348.28
#2005-11-29| 343.09
#2005-11-30| 342.50
#2005-12-01| 346.92
#2005-12-02| 347.42
#2005-12-05| 350.50
#2005-12-06| 353.46
#2005-12-07| 359.95
#2005-12-08| 360.76
#2005-12-09| 363.79
#2005-12-12| 367.15
#2005-12-13| 373.21
#2005-12-14| 374.63
#2005-12-15| 375.59
#2005-12-16| 372.46
#2005-12-19| 382.08
#2005-12-20| 386.28
#2005-12-21| 385.71
#2005-12-22| 382.91
#2005-12-23| 383.39
#2005-12-26| .
#2005-12-27| 385.64
#2005-12-28| 388.42
#2005-12-29| 394.01
#2005-12-30| 393.10
#2006-01-02| .
#2006-01-03| 403.29
#2006-01-04| 411.03
#2006-01-05| 406.58
#2006-01-06| 419.71
#2006-01-09| 425.91
#2006-01-10| 418.89
#2006-01-11| 416.05
#2006-01-12| 419.74
#2006-01-13| 422.82
#2006-01-16| .
#2006-01-17| 408.96
#2006-01-18| 405.62
#2006-01-19| 421.37
#2006-01-20| 413.92
#2006-01-23| 413.49
#2006-01-24| 417.55
#2006-01-25| 420.30
#2006-01-26| 417.56
#2006-01-27| 424.45
#2006-01-30| 422.89
#2006-01-31| 430.68
#2006-02-01| 431.03
#2006-02-02| 431.34
#2006-02-03| 415.29
#2006-02-06| 426.44
#2006-02-07| 426.52
#2006-02-08| 414.24
#2006-02-09| 424.05
#2006-02-10| 425.22
#2006-02-13| 424.79
#2006-02-14| 430.45
#2006-02-15| 428.54
#2006-02-16| 427.48
#2006-02-17| 439.54
#2006-02-20| .
#2006-02-21| 446.92
#2006-02-22| 456.08
#2006-02-23| 459.21
#2006-02-24| 450.95
#2006-02-27| 451.90
#2006-02-28| 444.90
#2006-03-01| 445.70
#2006-03-02| 452.04
#2006-03-03| 442.60
#2006-03-06| 443.98
#2006-03-07| 427.61
#2006-03-08| 425.60
#2006-03-09| 430.18
#2006-03-10| 427.46
#2006-03-13| 436.71
#2006-03-14| 437.96
#2006-03-15| 449.14
#2006-03-16| 446.26
#2006-03-17| 450.98
#2006-03-20| 456.14
#2006-03-21| 463.50
#2006-03-22| 455.96
#2006-03-23| 456.75
#2006-03-24| 456.61
#2006-03-27| 467.40
#2006-03-28| 462.71
#2006-03-29| 458.44
#2006-03-30| 468.65
#2006-03-31| 469.25
#2006-04-03| 476.75
#2006-04-04| 484.38
#2006-04-05| 483.52
#2006-04-06| 486.60
#2006-04-07| 491.44
#2006-04-10| 492.37
#2006-04-11| 488.79
#2006-04-12| 477.92
#2006-04-13| 480.16
#2006-04-14| .
#2006-04-17| 485.98
#2006-04-18| 500.71
#2006-04-19| 506.95
#2006-04-20| 512.68
#2006-04-21| 513.44
#2006-04-24| 505.48
#2006-04-25| 494.18
#2006-04-26| 498.64
#2006-04-27| 499.56
#2006-04-28| 500.03
#2006-05-01| 501.16
#2006-05-02| 510.71
#2006-05-03| 514.25
#2006-05-04| 518.27
#2006-05-05| 518.04
#2006-05-08| 535.21
#2006-05-09| 538.61
#2006-05-10| 542.47
#2006-05-11| 550.85
#2006-05-12| 550.51
#2006-05-15| 527.78
#2006-05-16| 521.07
#2006-05-17| 536.70
#2006-05-18| 521.23
#2006-05-19| 524.31
#2006-05-22| 497.55
#2006-05-23| 495.74
#2006-05-24| 492.50
#2006-05-25| 484.97
#2006-05-26| 493.92
#2006-05-29| .
#2006-05-30| 500.95
#2006-05-31| 497.06
#2006-06-01| 490.84
#2006-06-02| 501.64
#2006-06-05| 506.19
#2006-06-06| 505.15
#2006-06-07| 496.81
#2006-06-08| 468.58
#2006-06-09| 471.55
#2006-06-12| 468.87
#2006-06-13| 446.54
#2006-06-14| 446.91
#2006-06-15| 452.66
#2006-06-16| 472.97
#2006-06-19| 466.09
#2006-06-20| 455.75
#2006-06-21| 456.64
#2006-06-22| 456.11
#2006-06-23| 451.98
#2006-06-26| 450.81
#2006-06-27| 459.65
#2006-06-28| 464.98
#2006-06-29| 474.32
#2006-06-30| 491.94
#2006-07-03| 494.67
#2006-07-04| .
#2006-07-05| 483.73
#2006-07-06| 489.48
#2006-07-07| 492.87
#2006-07-10| 498.74
#2006-07-11| 497.85
#2006-07-12| 501.01
#2006-07-13| 491.00
#2006-07-14| 481.79
#2006-07-17| 477.72
#2006-07-18| 475.67
#2006-07-19| 486.09
#2006-07-20| 498.00
#2006-07-21| 496.22
#2006-07-24| 496.85
#2006-07-25| 499.69
#2006-07-26| 501.90
#2006-07-27| 514.44
#2006-07-28| 516.57
#2006-07-31| 516.65
#2006-08-01| 507.66
#2006-08-02| 509.94
#2006-08-03| 511.99
#2006-08-04| 513.77
#2006-08-07| 512.95
#2006-08-08| 512.42
#2006-08-09| 518.69
#2006-08-10| 520.04
#2006-08-11| 525.17
#2006-08-14| 529.74
#2006-08-15| 531.24
#2006-08-16| 537.01
#2006-08-17| 535.61
#2006-08-18| 531.39
#2006-08-21| 525.55
#2006-08-22| 529.68
#2006-08-23| 527.11
#2006-08-24| 523.03
#2006-08-25| 521.33
#2006-08-28| 519.23
#2006-08-29| 529.21
#2006-08-30| 529.38
#2006-08-31| 528.63
#2006-09-01| 529.83
#2006-09-04| .
#2006-09-05| 538.49
#2006-09-06| 541.19
#2006-09-07| 538.64
#2006-09-08| 540.67
#2006-09-11| 533.46
#2006-09-12| 535.70
#2006-09-13| 540.05
#2006-09-14| 542.87
#2006-09-15| 542.78
#2006-09-18| 554.66
#2006-09-19| 559.76
#2006-09-20| 565.38
#2006-09-21| 571.31
#2006-09-22| 573.83
#2006-09-25| 575.49
#2006-09-26| 560.09
#2006-09-27| 570.20
#2006-09-28| 566.31
#2006-09-29| 563.86
#2006-10-02| 565.51
#2006-10-03| 566.16
#2006-10-04| 563.12
#2006-10-05| 567.97
#2006-10-06| 565.95
#2006-10-09| 559.04
#2006-10-10| 566.93
#2006-10-11| 569.38
#2006-10-12| 572.52
#2006-10-13| 576.89
#2006-10-16| 580.53
#2006-10-17| 577.74
#2006-10-18| 587.50
#2006-10-19| 588.85
#2006-10-20| 592.56
#2006-10-23| 585.65
#2006-10-24| 584.26
#2006-10-25| 582.64
#2006-10-26| 584.78
#2006-10-27| 577.12
#2006-10-30| 574.87
#2006-10-31| 587.89
#2006-11-01| 593.69
#2006-11-02| 595.96
#2006-11-03| 599.67
#2006-11-06| 602.22
#2006-11-07| 605.72
#2006-11-08| 604.86
#2006-11-09| 615.74
#2006-11-10| 612.80
#2006-11-13| 622.14
#2006-11-14| 625.21
#2006-11-15| 623.47
#2006-11-16| 626.40
#2006-11-17| 631.21
#2006-11-20| 627.14
#2006-11-21| 629.01
#2006-11-22| 639.14
#2006-11-23| .
#2006-11-24| 646.65
#2006-11-27| 652.58
#2006-11-28| 631.63
#2006-11-29| 642.42
#2006-11-30| 648.28
#2006-12-01| 650.35
#2006-12-04| 646.34
#2006-12-05| 649.11
#2006-12-06| 656.72
#2006-12-07| 653.36
#2006-12-08| 648.87
#2006-12-11| 651.18
#2006-12-12| 656.78
#2006-12-13| 655.61
#2006-12-14| 671.03
#2006-12-15| 693.03
#2006-12-18| 732.03
#2006-12-19| 716.29
#2006-12-20| 749.95
#2006-12-21| 747.60
#2006-12-22| 765.90
#2006-12-25| .
#2006-12-26| 762.95
#2006-12-27| 825.06
#2006-12-28| 818.85
#2006-12-29| 812.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 855.36
#2007-01-04| 816.15
#2007-01-05| 789.28
#2007-01-08| 803.51
#2007-01-09| 784.64
#2007-01-10| 748.03
#2007-01-11| 735.94
#2007-01-12| 755.61
#2007-01-15| .
#2007-01-16| 787.07
#2007-01-17| 789.25
#2007-01-18| 785.66
#2007-01-19| 765.28
#2007-01-22| 777.14
#2007-01-23| 769.04
#2007-01-24| 772.80
#2007-01-25| 758.00
#2007-01-26| 752.65
#2007-01-29| 751.88
#2007-01-30| 761.92
#2007-01-31| 746.74
#2007-02-01| 748.63
#2007-02-02| 751.89
#2007-02-05| 756.92
#2007-02-06| 759.41
#2007-02-07| 775.87
#2007-02-08| 776.87
#2007-02-09| 774.26
#2007-02-12| 772.67
#2007-02-13| 767.58
#2007-02-14| 764.07
#2007-02-15| 764.25
#2007-02-16| 771.58
#2007-02-19| .
#2007-02-20| 771.27
#2007-02-21| 770.56
#2007-02-22| 771.28
#2007-02-23| 771.03
#2007-02-26| 767.35
#2007-02-27| 744.69
#2007-02-28| 721.72
#2007-03-01| 704.65
#2007-03-02| 698.05
#2007-03-05| 669.19
#2007-03-06| 697.07
#2007-03-07| 700.38
#2007-03-08| 718.48
#2007-03-09| 719.74
#2007-03-12| 728.52
#2007-03-13| 717.61
#2007-03-14| 698.26
#2007-03-15| 712.05
#2007-03-16| 713.45
#2007-03-19| 729.45
#2007-03-20| 734.51
#2007-03-21| 739.65
#2007-03-22| 746.73
#2007-03-23| 751.85
#2007-03-26| 753.05
#2007-03-27| 752.75
#2007-03-28| 745.53
#2007-03-29| 751.62
#2007-03-30| 754.40
#2007-04-02| 757.49
#2007-04-03| 765.65
#2007-04-04| 772.98
#2007-04-05| 773.17
#2007-04-06| .
#2007-04-09| 772.71
#2007-04-10| 781.94
#2007-04-11| 797.54
#2007-04-12| 814.30
#2007-04-13| 824.17
#2007-04-16| 836.77
#2007-04-17| 827.98
#2007-04-18| 833.58
#2007-04-19| 816.76
#2007-04-20| 828.01
#2007-04-23| 837.02
#2007-04-24| 835.86
#2007-04-25| 838.56
#2007-04-26| 843.71
#2007-04-27| 832.94
#2007-04-30| 825.50
#2007-05-01| 825.61
#2007-05-02| 820.32
#2007-05-03| 829.77
#2007-05-04| 843.37
#2007-05-07| 853.58
#2007-05-08| 834.95
#2007-05-09| 841.38
#2007-05-10| 840.94
#2007-05-11| 827.70
#2007-05-14| 864.77
#2007-05-15| 860.96
#2007-05-16| 864.73
#2007-05-17| 859.42
#2007-05-18| 854.55
#2007-05-21| 861.94
#2007-05-22| 860.12
#2007-05-23| 865.10
#2007-05-24| 861.94
#2007-05-25| 847.42
#2007-05-28| .
#2007-05-29| 841.78
#2007-05-30| 821.64
#2007-05-31| 840.07
#2007-06-01| 859.09
#2007-06-04| 858.35
#2007-06-05| 862.05
#2007-06-06| 858.34
#2007-06-07| 859.97
#2007-06-08| 847.38
#2007-06-11| 851.55
#2007-06-12| 852.41
#2007-06-13| 854.89
#2007-06-14| 873.01
#2007-06-15| 898.63
#2007-06-18| 930.13
#2007-06-19| 928.50
#2007-06-20| 923.42
#2007-06-21| 952.86
#2007-06-22| 965.49
#2007-06-25| 955.60
#2007-06-26| 937.12
#2007-06-27| 936.90
#2007-06-28| 957.73
#2007-06-29| 947.73
#2007-07-02| 957.04
#2007-07-03| 971.83
#2007-07-04| .
#2007-07-05| 963.65
#2007-07-06| 967.30
#2007-07-09| 999.50
#2007-07-10|1007.67
#2007-07-11| 997.62
#2007-07-12|1020.07
#2007-07-13|1044.27
#2007-07-16|1032.74
#2007-07-17|1038.86
#2007-07-18|1026.25
#2007-07-19|1029.46
#2007-07-20|1053.82
#2007-07-23|1070.02
#2007-07-24|1088.66
#2007-07-25|1090.64
#2007-07-26|1090.10
#2007-07-27|1050.37
#2007-07-30|1070.83
#2007-07-31|1104.21
#2007-08-01|1067.36
#2007-08-02|1059.23
#2007-08-03|1064.90
#2007-08-06|1026.52
#2007-08-07|1017.37
#2007-08-08|1057.28
#2007-08-09|1049.60
#2007-08-10|1010.40
#2007-08-13|1014.68
#2007-08-14|1020.80
#2007-08-15| 995.69
#2007-08-16| 941.02
#2007-08-17| 921.42
#2007-08-20| 987.16
#2007-08-21|1004.75
#2007-08-22|1043.83
#2007-08-23|1058.31
#2007-08-24|1079.73
#2007-08-27|1123.07
#2007-08-28|1148.66
#2007-08-29|1135.83
#2007-08-30|1153.03
#2007-08-31|1176.26
#2007-09-03| .
#2007-09-04|1167.32
#2007-09-05|1157.23
#2007-09-06|1168.24
#2007-09-07|1170.67
#2007-09-10|1161.33
#2007-09-11|1161.49
#2007-09-12|1170.17
#2007-09-13|1176.31
#2007-09-14|1204.14
#2007-09-17|1209.35
#2007-09-18|1224.16
#2007-09-19|1274.45
#2007-09-20|1276.91
#2007-09-21|1273.50
#2007-09-24|1304.67
#2007-09-25|1328.98
#2007-09-26|1331.61
#2007-09-27|1383.90
#2007-09-28|1403.67
#2007-10-01|1409.39
#2007-10-02|1499.31
#2007-10-03|1458.87
#2007-10-04|1429.99
#2007-10-05|1494.34
#2007-10-08|1498.37
#2007-10-09|1505.98
#2007-10-10|1527.21
#2007-10-11|1548.69
#2007-10-12|1520.68
#2007-10-15|1537.85
#2007-10-16|1522.38
#2007-10-17|1541.47
#2007-10-18|1564.34
#2007-10-19|1559.53
#2007-10-22|1506.46
#2007-10-23|1553.80
#2007-10-24|1552.10
#2007-10-25|1562.24
#2007-10-26|1572.97
#2007-10-29|1586.22
#2007-10-30|1589.20
#2007-10-31|1590.73
#2007-11-01|1591.01
#2007-11-02|1552.25
#2007-11-05|1498.03
#2007-11-06|1499.69
#2007-11-07|1488.16
#2007-11-08|1433.29
#2007-11-09|1412.09
#2007-11-12|1347.27
#2007-11-13|1364.40
#2007-11-14|1436.66
#2007-11-15|1417.63
#2007-11-16|1370.92
#2007-11-19|1344.96
#2007-11-20|1359.48
#2007-11-21|1286.34
#2007-11-22| .
#2007-11-23|1237.43
#2007-11-26|1282.77
#2007-11-27|1254.72
#2007-11-28|1257.59
#2007-11-29|1321.09
#2007-11-30|1326.95
#2007-12-03|1344.67
#2007-12-04|1359.68
#2007-12-05|1377.04
#2007-12-06|1386.91
#2007-12-07|1371.02
#2007-12-10|1352.59
#2007-12-11|1370.66
#2007-12-12|1354.52
#2007-12-13|1320.61
#2007-12-14|1288.15
#2007-12-17|1243.95
#2007-12-18|1249.25
#2007-12-19|1256.03
#2007-12-20|1248.36
#2007-12-21|1288.31
#2007-12-24|1313.11
#2007-12-25| .
#2007-12-26|1312.20
#2007-12-27|1310.00
#2007-12-28|1298.31
#2007-12-31|1304.39
#2008-01-01| .
#2008-01-02|1285.90
#2008-01-03|1254.26
#2008-01-04|1270.87
#2008-01-07|1239.51
#2008-01-08|1235.10
#2008-01-09|1255.39
#2008-01-10|1239.85
#2008-01-11|1218.40
#2008-01-14|1204.00
#2008-01-15|1172.83
#2008-01-16|1103.31
#2008-01-17|1146.23
#2008-01-18|1162.39
#2008-01-21| .
#2008-01-22| 954.88
#2008-01-23|1036.88
#2008-01-24|1021.39
#2008-01-25|1068.09
#2008-01-28|1000.95
#2008-01-29|1000.51
#2008-01-30| 949.92
#2008-01-31| 930.53
#2008-02-01| 967.97
#2008-02-04|1033.73
#2008-02-05|1020.36
#2008-02-06| 969.69
#2008-02-07| 965.56
#2008-02-08| 966.69
#2008-02-11| 928.13
#2008-02-12| 928.56
#2008-02-13| 936.91
#2008-02-14| 973.87
#2008-02-15| 983.99
#2008-02-18| .
#2008-02-19|1008.08
#2008-02-20| 981.19
#2008-02-21| 987.35
#2008-02-22| 972.90
#2008-02-25| 967.69
#2008-02-26| 980.16
#2008-02-27|1021.43
#2008-02-28|1028.17
#2008-02-29|1014.52
#2008-03-03| 979.94
#2008-03-04| 950.03
#2008-03-05| 946.12
#2008-03-06| 964.29
#2008-03-07| 936.00
#2008-03-10| 929.01
#2008-03-11| 942.01
#2008-03-12| 970.04
#2008-03-13| 926.79
#2008-03-14| 924.62
#2008-03-17| 857.62
#2008-03-18| 868.88
#2008-03-19| 892.91
#2008-03-20| 852.35
#2008-03-21| .
#2008-03-24| 863.44
#2008-03-25| 920.12
#2008-03-26| 926.79
#2008-03-27| 912.06
#2008-03-28| 947.55
#2008-03-31| 914.22
#2008-04-01| 924.39
#2008-04-02| 964.44
#2008-04-03| 993.03
#2008-04-04| 999.71
#2008-04-07|1031.85
#2008-04-08|1013.96
#2008-04-09| 988.48
#2008-04-10|1003.81
#2008-04-11|1019.08
#2008-04-14| 974.58
#2008-04-15| 970.39
#2008-04-16| 967.76
#2008-04-17| 984.89
#2008-04-18| 974.92
#2008-04-21|1004.46
#2008-04-22|1008.86
#2008-04-23|1034.92
#2008-04-24|1097.77
#2008-04-25|1097.78
#2008-04-28|1084.48
#2008-04-29|1090.36
#2008-04-30|1097.30
#2008-05-01|1096.27
#2008-05-02|1126.13
#2008-05-05|1128.96
#2008-05-06|1123.26
#2008-05-07|1092.03
#2008-05-08|1063.90
#2008-05-09|1054.40
#2008-05-12|1055.23
#2008-05-13|1070.13
#2008-05-14|1071.71
#2008-05-15|1080.89
#2008-05-16|1084.64
#2008-05-19|1086.57
#2008-05-20|1066.89
#2008-05-21|1066.66
#2008-05-22|1048.86
#2008-05-23|1030.18
#2008-05-26| .
#2008-05-27|1014.91
#2008-05-28|1016.28
#2008-05-29|1026.92
#2008-05-30|1031.49
#2008-06-02|1052.83
#2008-06-03|1031.22
#2008-06-04|1019.55
#2008-06-05|1025.63
#2008-06-06|1031.17
#2008-06-09|1024.59
#2008-06-10| 986.53
#2008-06-11| 982.20
#2008-06-12| 961.32
#2008-06-13| 942.86
#2008-06-16| 964.10
#2008-06-17| 968.56
#2008-06-18| 983.03
#2008-06-19| 964.62
#2008-06-20| 954.79
#2008-06-23| 943.28
#2008-06-24| 931.13
#2008-06-25| 948.64
#2008-06-26| 943.30
#2008-06-27| 924.81
#2008-06-30| 925.41
#2008-07-01| 920.80
#2008-07-02| 891.24
#2008-07-03| 857.89
#2008-07-04| .
#2008-07-07| 875.82
#2008-07-08| 841.14
#2008-07-09| 879.79
#2008-07-10| 902.13
#2008-07-11| 912.97
#2008-07-14| 910.69
#2008-07-15| 870.21
#2008-07-16| 872.50
#2008-07-17| 901.89
#2008-07-18| 904.08
#2008-07-21| 924.51
#2008-07-22| 923.23
#2008-07-23| 956.53
#2008-07-24| 960.55
#2008-07-25| 941.04
#2008-07-28| 936.36
#2008-07-29| 921.58
#2008-07-30| 940.46
#2008-07-31| 950.10
#2008-08-01| 953.89
#2008-08-04| 940.99
#2008-08-05| 929.90
#2008-08-06| 935.50
#2008-08-07| 937.06
#2008-08-08| 918.89
#2008-08-11| 909.63
#2008-08-12| 895.14
#2008-08-13| 876.41
#2008-08-14| 889.15
#2008-08-15| 883.33
#2008-08-18| 872.57
#2008-08-19| 858.73
#2008-08-20| 889.92
#2008-08-21| 872.80
#2008-08-22| 866.56
#2008-08-25| 880.82
#2008-08-26| 888.14
#2008-08-27| 921.99
#2008-08-28| 918.13
#2008-08-29| 926.08
#2008-09-01| .
#2008-09-02| 912.83
#2008-09-03| 891.97
#2008-09-04| 888.31
#2008-09-05| 871.92
#2008-09-08| 921.16
#2008-09-09| 902.26
#2008-09-10| 892.54
#2008-09-11| 857.51
#2008-09-12| 865.49
#2008-09-15| 862.57
#2008-09-16| 810.96
#2008-09-17| 793.15
#2008-09-18| 779.79
#2008-09-19| 858.20
#2008-09-22| 889.79
#2008-09-23| 850.41
#2008-09-24| 865.44
#2008-09-25| 879.54
#2008-09-26| 864.06
#2008-09-29| 818.64
#2008-09-30| 831.19
#2008-10-01| 839.05
#2008-10-02| 864.96
#2008-10-03| 849.00
#2008-10-06| 799.71
#2008-10-07| 796.69
#2008-10-08| 729.44
#2008-10-09| 742.92
#2008-10-10| 680.85
#2008-10-13| 759.05
#2008-10-14| 778.71
#2008-10-15| 738.05
#2008-10-16| 674.99
#2008-10-17| 644.12
#2008-10-20| 672.22
#2008-10-21| 652.15
#2008-10-22| 609.82
#2008-10-23| 582.31
#2008-10-24| 534.30
#2008-10-27| 478.83
#2008-10-28| 526.51
#2008-10-29| 528.62
#2008-10-30| 599.76
#2008-10-31| 598.75
#2008-11-03| 613.80
#2008-11-04| 619.92
#2008-11-05| 647.89
#2008-11-06| 597.02
#2008-11-07| 618.57
#2008-11-10| 655.28
#2008-11-11| 625.77
#2008-11-12| 616.00
#2008-11-13| 598.91
#2008-11-14| 619.72
#2008-11-17| 608.32
#2008-11-18| 565.00
#2008-11-19| 558.73
#2008-11-20| 531.54
#2008-11-21| 551.02
#2008-11-24| 539.00
#2008-11-25| 555.71
#2008-11-26| 575.09
#2008-11-27| .
#2008-11-28| 567.71
#2008-12-01| 578.36
#2008-12-02| 558.16
#2008-12-03| 567.14
#2008-12-04| 571.42
#2008-12-05| 596.03
#2008-12-08| 651.04
#2008-12-09| 639.58
#2008-12-10| 669.66
#2008-12-11| 677.10
#2008-12-12| 639.84
#2008-12-15| 656.67
#2008-12-16| 671.46
#2008-12-17| 688.25
#2008-12-18| 713.66
#2008-12-19| 699.70
#2008-12-22| 676.04
#2008-12-23| 650.88
#2008-12-24| 654.51
#2008-12-25| .
#2008-12-26| 653.09
#2008-12-29| 667.36
#2008-12-30| 676.17
#2008-12-31| 680.99
#2009-01-01| .
#2009-01-02| 699.84
#2009-01-05| 723.14
#2009-01-06| 721.44
#2009-01-07| 699.63
#2009-01-08| 670.91
#2009-01-09| 661.83
#2009-01-12| 633.84
#2009-01-13| 621.01
#2009-01-14| 635.01
#2009-01-15| 617.71
#2009-01-16| 625.58
#2009-01-19| .
#2009-01-20| 614.27
#2009-01-21| 580.98
#2009-01-22| 581.31
#2009-01-23| 563.50
#2009-01-26| 565.44
#2009-01-27| 569.17
#2009-01-28| 577.17
#2009-01-29| 591.80
#2009-01-30| 595.72
#2009-02-02| 580.90
#2009-02-03| 590.55
#2009-02-04| 611.89
#2009-02-05| 628.30
#2009-02-06| 649.92
#2009-02-09| 653.82
#2009-02-10| 656.33
#2009-02-11| 643.88
#2009-02-12| 625.40
#2009-02-13| 645.78
#2009-02-16| .
#2009-02-17| 607.33
#2009-02-18| 606.94
#2009-02-19| 615.80
#2009-02-20| 596.74
#2009-02-23| 624.24
#2009-02-24| 610.24
#2009-02-25| 620.95
#2009-02-26| 612.81
#2009-02-27| 597.24
#2009-03-02| 567.32
#2009-03-03| 571.41
#2009-03-04| 594.44
#2009-03-05| 588.53
#2009-03-06| 574.51
#2009-03-09| 570.63
#2009-03-10| 586.47
#2009-03-11| 610.36
#2009-03-12| 618.17
#2009-03-13| 646.00
#2009-03-16| 681.39
#2009-03-17| 659.75
#2009-03-18| 669.13
#2009-03-19| 686.95
#2009-03-20| 672.34
#2009-03-23| 708.95
#2009-03-24| 718.60
#2009-03-25| 708.86
#2009-03-26| 737.20
#2009-03-27| 729.03
#2009-03-30| 690.15
#2009-03-31| 708.22
#2009-04-01| 716.29
#2009-04-02| 766.01
#2009-04-03| 762.70
#2009-04-06| 783.91
#2009-04-07| 769.30
#2009-04-08| 746.51
#2009-04-09| 788.21
#2009-04-10| .
#2009-04-13| 787.10
#2009-04-14| 796.16
#2009-04-15| 790.94
#2009-04-16| 785.63
#2009-04-17| 783.21
#2009-04-20| 787.38
#2009-04-21| 772.98
#2009-04-22| 755.36
#2009-04-23| 776.71
#2009-04-24| 779.45
#2009-04-27| 759.38
#2009-04-28| 732.73
#2009-04-29| 759.54
#2009-04-30| 780.25
#2009-05-01| 780.34
#2009-05-04| 818.28
#2009-05-05| 816.68
#2009-05-06| 826.72
#2009-05-07| 830.51
#2009-05-08| 835.29
#2009-05-11| 823.78
#2009-05-12| 824.70
#2009-05-13| 818.23
#2009-05-14| 794.78
#2009-05-15| 806.51
#2009-05-18| 811.01
#2009-05-19| 842.09
#2009-05-20| 835.52
#2009-05-21| 820.92
#2009-05-22| 819.58
#2009-05-25| .
#2009-05-26| 799.57
#2009-05-27| 827.37
#2009-05-28| 831.64
#2009-05-29| 848.41
#2009-06-01| 897.33
#2009-06-02| 877.28
#2009-06-03| 887.11
#2009-06-04| 890.31
#2009-06-05| 895.67
#2009-06-08| 879.32
#2009-06-09| 875.64
#2009-06-10| 907.26
#2009-06-11| 902.55
#2009-06-12| 897.57
#2009-06-15| 876.44
#2009-06-16| 865.97
#2009-06-17| 851.56
#2009-06-18| 846.69
#2009-06-19| 847.51
#2009-06-22| 846.19
#2009-06-23| 825.21
#2009-06-24| 840.81
#2009-06-25| 849.66
#2009-06-26| 868.12
#2009-06-29| 862.20
#2009-06-30| 856.44
#2009-07-01| 864.88
#2009-07-02| 870.55
#2009-07-03| .
#2009-07-06| 880.79
#2009-07-07| 871.31
#2009-07-08| 864.47
#2009-07-09| 887.47
#2009-07-10| 888.82
#2009-07-13| 860.48
#2009-07-14| 888.01
#2009-07-15| 903.84
#2009-07-16| 905.83
#2009-07-17| 914.14
#2009-07-20| 969.11
#2009-07-21| 982.72
#2009-07-22| 977.70
#2009-07-23|1009.51
#2009-07-24|1020.03
#2009-07-27|1024.89
#2009-07-28|1032.72
#2009-07-29|1005.29
#2009-07-30|1002.33
#2009-07-31|1022.64
#2009-08-03|1043.47
#2009-08-04|1030.15
#2009-08-05|1025.89
#2009-08-06|1028.15
#2009-08-07|1002.50
#2009-08-10|1010.23
#2009-08-11|1008.82
#2009-08-12| 997.08
#2009-08-13|1009.76
#2009-08-14|1001.73
#2009-08-17| 954.54
#2009-08-18| 960.35
#2009-08-19| 952.42
#2009-08-20| 978.74
#2009-08-21| 980.80
#2009-08-24| 996.82
#2009-08-25| 995.13
#2009-08-26|1011.48
#2009-08-27|1005.11
#2009-08-28| 994.40
#2009-08-31| 977.91
#2009-09-01| 978.49
#2009-09-02| 971.78
#2009-09-03| 994.51
#2009-09-04|1011.09
#2009-09-07| .
#2009-09-08|1039.80
#2009-09-09|1027.24
#2009-09-10|1034.22
#2009-09-11|1043.02
#2009-09-14|1033.28
#2009-09-15|1041.25
#2009-09-16|1064.87
#2009-09-17|1083.10
#2009-09-18|1078.35
#2009-09-21|1063.30
#2009-09-22|1078.39
#2009-09-23|1063.17
#2009-09-24|1042.11
#2009-09-25|1045.69
#2009-09-28|1019.80
#2009-09-29|1038.89
#2009-09-30|1030.47
#2009-10-01|1030.10
#2009-10-02|1011.21
#2009-10-05|1019.52
#2009-10-06|1045.80
#2009-10-07|1073.68
#2009-10-08|1078.91
#2009-10-09|1086.02
#2009-10-12|1077.44
#2009-10-13|1078.92
#2009-10-14|1094.80
#2009-10-15|1096.99
#2009-10-16|1102.50
#2009-10-19|1114.50
#2009-10-20|1115.77
#2009-10-21|1112.24
#2009-10-22|1094.23
#2009-10-23|1135.31
#2009-10-26|1133.40
#2009-10-27|1128.83
#2009-10-28|1102.60
#2009-10-29|1082.28
#2009-10-30|1089.39
#2009-11-02|1092.60
#2009-11-03|1069.36
#2009-11-04|1099.19
#2009-11-05|1091.00
#2009-11-06|1108.21
#2009-11-09|1132.44
#2009-11-10|1134.78
#2009-11-11|1147.87
#2009-11-12|1133.63
#2009-11-13|1136.79
#2009-11-16|1154.13
#2009-11-17|1143.62
#2009-11-18|1145.77
#2009-11-19|1134.39
#2009-11-20|1124.97
#2009-11-23|1150.52
#2009-11-24|1142.31
#2009-11-25|1174.55
#2009-11-26| .
#2009-11-27|1096.43
#2009-11-30|1127.82
#2009-12-01|1141.65
#2009-12-02|1142.54
#2009-12-03|1161.24
#2009-12-04|1174.82
#2009-12-07|1174.18
#2009-12-08|1159.53
#2009-12-09|1138.38
#2009-12-10|1136.17
#2009-12-11|1136.30
#2009-12-14|1138.50
#2009-12-15|1125.55
#2009-12-16|1115.44
#2009-12-17|1097.49
#2009-12-18|1090.17
#2009-12-21|1068.21
#2009-12-22|1078.41
#2009-12-23|1091.41
#2009-12-24|1101.08
#2009-12-25| .
#2009-12-28|1106.99
#2009-12-29|1107.06
#2009-12-30|1105.40
#2009-12-31|1123.85
#2010-01-01| .
#2010-01-04|1127.63
#2010-01-05|1151.33
#2010-01-06|1164.10
#2010-01-07|1147.64
#2010-01-08|1146.30
#2010-01-11|1146.93
#2010-01-12|1144.67
#2010-01-13|1121.60
#2010-01-14|1119.88
#2010-01-15|1116.49
#2010-01-18| .
#2010-01-19|1119.06
#2010-01-20|1099.05
#2010-01-21|1081.77
#2010-01-22|1064.59
#2010-01-25|1055.65
#2010-01-26|1021.94
#2010-01-27|1016.44
#2010-01-28|1028.23
#2010-01-29|1035.37
#2010-02-01|1035.27
#2010-02-02|1026.10
#2010-02-03|1042.34
#2010-02-04|1025.53
#2010-02-05| 987.50
#2010-02-08| 977.98
#2010-02-09| 987.83
#2010-02-10| 997.56
#2010-02-11|1015.33
#2010-02-12|1016.88
#2010-02-15| .
#2010-02-16|1019.55
#2010-02-17|1033.31
#2010-02-18|1029.74
#2010-02-19|1013.48
#2010-02-22|1038.50
#2010-02-23|1037.11
#2010-02-24|1029.57
#2010-02-25|1017.63
#2010-02-26|1026.13
#2010-03-01|1041.56
#2010-03-02|1052.65
#2010-03-03|1059.00
#2010-03-04|1046.57
#2010-03-05|1049.83
#2010-03-08|1071.70
#2010-03-09|1088.13
#2010-03-10|1094.52
#2010-03-11|1089.99
#2010-03-12|1095.68
#2010-03-15|1081.78
#2010-03-16|1084.06
#2010-03-17|1110.76
#2010-03-18|1105.48
#2010-03-19|1105.04
#2010-03-22|1087.10
#2010-03-23|1082.59
#2010-03-24|1083.77
#2010-03-25|1077.84
#2010-03-26|1087.11
#2010-03-29|1103.74
#2010-03-30|1112.69
#2010-03-31|1106.31
#2010-04-01|1122.93
#2010-04-02| .
#2010-04-05|1126.45
#2010-04-06|1128.40
#2010-04-07|1141.12
#2010-04-08|1133.77
#2010-04-09|1141.50
#2010-04-12|1133.96
#2010-04-13|1132.98
#2010-04-14|1144.18
#2010-04-15|1145.14
#2010-04-16|1133.78
#2010-04-19|1103.84
#2010-04-20|1113.60
#2010-04-21|1108.58
#2010-04-22|1111.38
#2010-04-23|1104.48
#2010-04-26|1119.86
#2010-04-27|1098.95
#2010-04-28|1082.28
#2010-04-29|1078.88
#2010-04-30|1106.57
#2010-05-03|1091.86
#2010-05-04|1084.76
#2010-05-05|1062.33
#2010-05-06|1051.34
#2010-05-07|1035.38
#2010-05-10|1065.12
#2010-05-11|1050.23
#2010-05-12|1054.08
#2010-05-13|1083.66
#2010-05-14|1064.59
#2010-05-17|1034.12
#2010-05-18|1048.18
#2010-05-19|1023.70
#2010-05-20|1009.19
#2010-05-21|1005.83
#2010-05-24|1014.19
#2010-05-25| 965.75
#2010-05-26| 985.84
#2010-05-27|1007.11
#2010-05-28|1030.60
#2010-05-31| .
#2010-06-01|1005.89
#2010-06-02|1002.74
#2010-06-03|1024.79
#2010-06-04|1025.78
#2010-06-07| 996.13
#2010-06-08| 994.81
#2010-06-09|1003.04
#2010-06-10|1003.42
#2010-06-11|1018.12
#2010-06-14|1036.73
#2010-06-15|1043.47
#2010-06-16|1046.42
#2010-06-17|1048.67
#2010-06-18|1054.08
#2010-06-21|1091.66
#2010-06-22|1086.53
#2010-06-23|1084.81
#2010-06-24|1079.81
#2010-06-25|1078.16
#2010-06-28|1085.08
#2010-06-29|1054.55
#2010-06-30|1050.79
#2010-07-01|1045.94
#2010-07-02|1046.01
#2010-07-05| .
#2010-07-06|1059.56
#2010-07-07|1057.10
#2010-07-08|1067.77
#2010-07-09|1081.39
#2010-07-12|1058.19
#2010-07-13|1055.10
#2010-07-14|1057.61
#2010-07-15|1051.96
#2010-07-16|1055.86
#2010-07-19|1046.19
#2010-07-20|1058.06
#2010-07-21|1065.92
#2010-07-22|1072.61
#2010-07-23|1080.44
#2010-07-26|1082.19
#2010-07-27|1084.13
#2010-07-28|1085.90
#2010-07-29|1087.57
#2010-07-30|1084.39
#2010-08-02|1104.60
#2010-08-03|1098.96
#2010-08-04|1100.40
#2010-08-05|1100.91
#2010-08-06|1100.24
#2010-08-09|1107.31
#2010-08-10|1086.97
#2010-08-11|1075.68
#2010-08-12|1064.64
#2010-08-13|1064.34
#2010-08-16|1068.83
#2010-08-17|1069.90
#2010-08-18|1067.86
#2010-08-19|1069.81
#2010-08-20|1067.14
#2010-08-23|1062.80
#2010-08-24|1054.70
#2010-08-25|1042.83
#2010-08-26|1020.29
#2010-08-27|1009.49
#2010-08-30|1006.99
#2010-08-31|1001.38
#2010-09-01|1014.10
#2010-09-02|1025.58
#2010-09-03|1038.89
#2010-09-06| .
#2010-09-07|1047.63
#2010-09-08|1039.28
#2010-09-09|1038.02
#2010-09-10|1040.33
#2010-09-13|1067.37
#2010-09-14|1075.63
#2010-09-15|1077.37
#2010-09-16|1071.36
#2010-09-17|1080.17
#2010-09-20|1084.28
#2010-09-21|1091.71
#2010-09-22|1093.60
#2010-09-23|1090.92
#2010-09-24|1093.88
#2010-09-27|1096.06
#2010-09-28|1086.03
#2010-09-29|1098.29
#2010-09-30|1097.42
#2010-10-01|1103.05
#2010-10-04|1115.30
#2010-10-05|1131.43
#2010-10-06|1134.41
#2010-10-07|1133.05
#2010-10-08|1134.93
#2010-10-11|1143.73
#2010-10-12|1135.86
#2010-10-13|1165.68
#2010-10-14|1177.21
#2010-10-15|1169.28
#2010-10-18|1155.47
#2010-10-19|1154.00
#2010-10-20|1173.60
#2010-10-21|1184.80
#2010-10-22|1174.17
#2010-10-25|1180.70
#2010-10-26|1181.29
#2010-10-27|1157.14
#2010-10-28|1167.43
#2010-10-29|1149.58
#2010-11-01|1172.81
#2010-11-02|1172.91
#2010-11-03|1188.53
#2010-11-04|1192.57
#2010-11-05|1198.66
#2010-11-08|1209.66
#2010-11-09|1205.64
#2010-11-10|1208.64
#2010-11-11|1210.93
#2010-11-12|1182.71
#2010-11-15|1168.11
#2010-11-16|1146.87
#2010-11-17|1140.86
#2010-11-18|1159.77
#2010-11-19|1164.61
#2010-11-22|1167.73
#2010-11-23|1136.98
#2010-11-24|1136.29
#2010-11-25| .
#2010-11-26|1123.45
#2010-11-29|1127.59
#2010-11-30|1121.49
#2010-12-01|1140.40
#2010-12-02|1151.01
#2010-12-03|1146.77
#2010-12-06|1151.54
#2010-12-07|1153.32
#2010-12-08|1136.73
#2010-12-09|1137.86
#2010-12-10|1131.97
#2010-12-13|1132.97
#2010-12-14|1140.66
#2010-12-15|1127.96
#2010-12-16|1109.34
#2010-12-17|1112.82
#2010-12-20|1107.57
#2010-12-21|1123.43
#2010-12-22|1124.96
#2010-12-23|1122.73
#2010-12-24| .
#2010-12-27|1135.65
#2010-12-28|1134.78
#2010-12-29|1147.53
#2010-12-30|1162.69
#2010-12-31|1176.68
#2011-01-03|1195.14
#2011-01-04|1188.98
#2011-01-05|1181.83
#2011-01-06|1177.22
#2011-01-07|1178.03
#2011-01-10|1170.25
#2011-01-11|1172.15
#2011-01-12|1187.96
#2011-01-13|1191.24
#2011-01-14|1186.86
#2011-01-17| .
#2011-01-18|1176.07
#2011-01-19|1183.17
#2011-01-20|1162.24
#2011-01-21|1155.91
#2011-01-24|1151.65
#2011-01-25|1148.23
#2011-01-26|1152.81
#2011-01-27|1149.86
#2011-01-28|1140.59
#2011-01-31|1132.51
#2011-02-01|1138.89
#2011-02-02|1145.81
#2011-02-03|1143.41
#2011-02-04|1142.45
#2011-02-07|1139.64
#2011-02-08|1142.12
#2011-02-09|1134.51
#2011-02-10|1109.11
#2011-02-11|1092.28
#2011-02-14|1105.25
#2011-02-15|1099.46
#2011-02-16|1109.08
#2011-02-17|1116.58
#2011-02-18|1133.83
#2011-02-21| .
#2011-02-22|1103.63
#2011-02-23|1093.92
#2011-02-24|1080.56
#2011-02-25|1091.42
#2011-02-28|1105.33
#2011-03-01|1108.94
#2011-03-02|1104.10
#2011-03-03|1120.34
#2011-03-04|1139.34
#2011-03-07|1134.62
#2011-03-08|1143.31
#2011-03-09|1149.68
#2011-03-10|1134.45
#2011-03-11|1121.08
#2011-03-14|1112.90
#2011-03-15|1076.69
#2011-03-16|1078.52
#2011-03-17|1067.83
#2011-03-18|1073.06
#2011-03-21|1087.34
#2011-03-22|1098.15
#2011-03-23|1094.54
#2011-03-24|1092.87
#2011-03-25|1095.64
#2011-03-28|1095.98
#2011-03-29|1098.83
#2011-03-30|1118.89
#2011-03-31|1140.41
#2011-04-01|1157.41
#2011-04-04|1168.75
#2011-04-05|1166.83
#2011-04-06|1181.40
#2011-04-07|1179.39
#2011-04-08|1176.64
#2011-04-11|1166.20
#2011-04-12|1151.36
#2011-04-13|1162.18
#2011-04-14|1160.05
#2011-04-15|1159.35
#2011-04-18|1145.79
#2011-04-19|1139.68
#2011-04-20|1164.83
#2011-04-21|1173.12
#2011-04-22| .
#2011-04-25|1176.48
#2011-04-26|1163.07
#2011-04-27|1165.90
#2011-04-28|1164.52
#2011-04-29|1168.31
#2011-05-02|1173.57
#2011-05-03|1164.69
#2011-05-04|1146.98
#2011-05-05|1141.02
#2011-05-06|1139.62
#2011-05-09|1138.45
#2011-05-10|1143.27
#2011-05-11|1147.20
#2011-05-12|1130.17
#2011-05-13|1135.12
#2011-05-16|1124.89
#2011-05-17|1123.16
#2011-05-18|1127.02
#2011-05-19|1124.89
#2011-05-20|1128.37
#2011-05-23|1100.27
#2011-05-24|1108.35
#2011-05-25|1103.96
#2011-05-26|1108.86
#2011-05-27|1119.57
#2011-05-30| .
#2011-05-31|1142.98
#2011-06-01|1148.68
#2011-06-02|1138.37
#2011-06-03|1137.65
#2011-06-06|1137.56
#2011-06-07|1145.53
#2011-06-08|1133.85
#2011-06-09|1130.51
#2011-06-10|1125.12
#2011-06-13|1124.55
#2011-06-14|1126.99
#2011-06-15|1121.58
#2011-06-16|1103.75
#2011-06-17|1093.76
#2011-06-20|1094.71
#2011-06-21|1110.77
#2011-06-22|1113.10
#2011-06-23|1105.61
#2011-06-24|1122.93
#2011-06-27|1123.09
#2011-06-28|1125.98
#2011-06-29|1135.15
#2011-06-30|1159.04
#2011-07-01|1163.92
#2011-07-04| .
#2011-07-05|1183.41
#2011-07-06|1178.32
#2011-07-07|1187.25
#2011-07-08|1182.21
#2011-07-11|1166.95
#2011-07-12|1136.78
#2011-07-13|1152.42
#2011-07-14|1152.52
#2011-07-15|1158.61
#2011-07-18|1153.77
#2011-07-19|1158.22
#2011-07-20|1166.39
#2011-07-21|1163.52
#2011-07-22|1175.26
#2011-07-25|1164.89
#2011-07-26|1175.88
#2011-07-27|1161.22
#2011-07-28|1157.49
#2011-07-29|1145.03
#2011-08-01|1163.78
#2011-08-02|1147.37
#2011-08-03|1121.07
#2011-08-04|1102.78
#2011-08-05|1061.12
#2011-08-08|1017.82
#2011-08-09| 971.28
#2011-08-10| 990.03
#2011-08-11| 988.20
#2011-08-12| 995.07
#2011-08-15|1032.89
#2011-08-16|1036.02
#2011-08-17|1043.46
#2011-08-18|1015.33
#2011-08-19| 987.35
#2011-08-22| 989.70
#2011-08-23|1011.54
#2011-08-24| 978.93
#2011-08-25| 966.08
#2011-08-26| 955.85
#2011-08-29| 969.03
#2011-08-30| 982.55
#2011-08-31|1010.60
#2011-09-01|1013.40
#2011-09-02|1001.05
#2011-09-05| .
#2011-09-06| 956.84
#2011-09-07| 981.27
#2011-09-08| 981.50
#2011-09-09| 976.56
#2011-09-12| 950.58
#2011-09-13| 941.14
#2011-09-14| 924.11
#2011-09-15| 934.45
#2011-09-16| 949.49
#2011-09-19| 913.26
#2011-09-20| 919.47
#2011-09-21| 917.14
#2011-09-22| 869.41
#2011-09-23| 841.00
#2011-09-26| 810.86
#2011-09-27| 855.36
#2011-09-28| 853.25
#2011-09-29| 852.61
#2011-09-30| 841.36
#2011-10-03| 801.13
#2011-10-04| 783.83
#2011-10-05| 785.07
#2011-10-06| 812.15
#2011-10-07| 843.08
#2011-10-10| 848.52
#2011-10-11| 874.67
#2011-10-12| 887.38
#2011-10-13| 909.21
#2011-10-14| 904.24
#2011-10-17| 915.48
#2011-10-18| 878.32
#2011-10-19| 880.87
#2011-10-20| 847.73
#2011-10-21| 850.04
#2011-10-24| 887.13
#2011-10-25| 895.00
#2011-10-26| 893.79
#2011-10-27| 932.81
#2011-10-28| 950.11
#2011-10-31| 951.88
#2011-11-01| 928.39
#2011-11-02| 934.13
#2011-11-03| 937.70
#2011-11-04| 973.26
#2011-11-07| 971.13
#2011-11-08| 970.17
#2011-11-09| 969.72
#2011-11-10| 925.42
#2011-11-11| 936.05
#2011-11-14| 955.60
#2011-11-15| 946.00
#2011-11-16| 919.47
#2011-11-17| 913.14
#2011-11-18| 890.89
#2011-11-21| 870.68
#2011-11-22| 874.48
#2011-11-23| 848.52
#2011-11-24| .
#2011-11-25| 846.74
#2011-11-28| 864.94
#2011-11-29| 869.92
#2011-11-30| 864.53
#2011-12-01| 913.08
#2011-12-02| 925.08
#2011-12-05| 926.87
#2011-12-06| 912.83
#2011-12-07| 929.35
#2011-12-08| 912.58
#2011-12-09| 890.25
#2011-12-12| 884.09
#2011-12-13| 871.18
#2011-12-14| 861.21
#2011-12-15| 847.22
#2011-12-16| 855.02
#2011-12-19| 832.49
#2011-12-20| 832.84
#2011-12-21| 851.62
#2011-12-22| 853.66
#2011-12-23| 876.46
#2011-12-26| .
#2011-12-27| 873.52
#2011-12-28| 865.60
#2011-12-29| 864.78
#2011-12-30| 867.97
#2012-01-02| .
#2012-01-03| 882.29
#2012-01-04| 869.76
#2012-01-05| 870.63
#2012-01-06| 855.54
#2012-01-09| 858.65
#2012-01-10| 874.74
#2012-01-11| 873.94
#2012-01-12| 875.53
#2012-01-13| 878.58
#2012-01-16| .
#2012-01-17| 898.89
#2012-01-18| 902.21
#2012-01-19| 923.25
#2012-01-20| 928.51
#2012-01-23| 929.79
#2012-01-24| 927.85
#2012-01-25| 930.08
#2012-01-26| 954.01
#2012-01-27| 956.33
#2012-01-30| 942.21
#2012-01-31| 964.79
#2012-02-01| 968.74
#2012-02-02| 992.89
#2012-02-03| 999.08
#2012-02-06| 997.63
#2012-02-07| 993.53
#2012-02-08|1007.01
#2012-02-09|1006.51
#2012-02-10| 988.71
#2012-02-13| 995.08
#2012-02-14| 990.14
#2012-02-15|1006.72
#2012-02-16| 988.95
#2012-02-17|1003.19
#2012-02-20| .
#2012-02-21|1008.30
#2012-02-22|1016.59
#2012-02-23|1012.57
#2012-02-24|1017.25
#2012-02-27|1003.01
#2012-02-28|1013.15
#2012-02-29|1025.09
#2012-03-01|1012.26
#2012-03-02|1018.23
#2012-03-05| 993.86
#2012-03-06| 964.86
#2012-03-07| 942.54
#2012-03-08| 966.31
#2012-03-09| 968.28
#2012-03-12| 961.90
#2012-03-13| 980.89
#2012-03-14| 978.01
#2012-03-15| 978.36
#2012-03-16| 974.63
#2012-03-19| 973.32
#2012-03-20| 959.65
#2012-03-21| 954.40
#2012-03-22| 957.36
#2012-03-23| 957.22
#2012-03-26| 956.77
#2012-03-27| 968.28
#2012-03-28| 957.99
#2012-03-29| 945.35
#2012-03-30| 950.04
#2012-04-02| 954.33
#2012-04-03| 958.93
#2012-04-04| 949.92
#2012-04-05| 945.96
#2012-04-06| .
#2012-04-09| 938.65
#2012-04-10| 928.85
#2012-04-11| 923.49
#2012-04-12| 932.21
#2012-04-13| 945.22
#2012-04-16| 937.95
#2012-04-17| 940.06
#2012-04-18| 942.12
#2012-04-19| 955.82
#2012-04-20| 957.74
#2012-04-23| 941.77
#2012-04-24| 945.02
#2012-04-25| 946.16
#2012-04-26| 953.85
#2012-04-27| 953.39
#2012-04-30| 959.40
#2012-05-01| 959.62
#2012-05-02| 974.27
#2012-05-03| 980.22
#2012-05-04| 974.96
#2012-05-07| 949.48
#2012-05-08| 943.36
#2012-05-09| 927.44
#2012-05-10| 928.61
#2012-05-11| 919.79
#2012-05-14| 905.95
#2012-05-15| 905.28
#2012-05-16| 883.88
#2012-05-17| 879.71
#2012-05-18| 866.64
#2012-05-21| 867.29
#2012-05-22| 873.38
#2012-05-23| 856.69
#2012-05-24| 857.42
#2012-05-25| 853.31
#2012-05-28| .
#2012-05-29| 877.85
#2012-05-30| 859.48
#2012-05-31| 862.87
#2012-06-01| 853.66
#2012-06-04| 830.04
#2012-06-05| 835.20
#2012-06-06| 849.13
#2012-06-07| 854.95
#2012-06-08| 856.06
#2012-06-11| 877.24
#2012-06-12| 873.94
#2012-06-13| 890.48
#2012-06-14| 884.30
#2012-06-15| 894.28
#2012-06-18| 906.92
#2012-06-19| 910.15
#2012-06-20| 917.14
#2012-06-21| 903.41
#2012-06-22| 888.24
#2012-06-25| 879.09
#2012-06-26| 885.80
#2012-06-27| 897.85
#2012-06-28| 888.21
#2012-06-29| 918.31
#2012-07-02| 919.90
#2012-07-03| 936.65
#2012-07-04| .
#2012-07-05| 939.77
#2012-07-06| 944.98
#2012-07-09| 929.54
#2012-07-10| 925.78
#2012-07-11| 933.29
#2012-07-12| 908.73
#2012-07-13| 918.03
#2012-07-16| 920.45
#2012-07-17| 934.84
#2012-07-18| 932.92
#2012-07-19| 948.54
#2012-07-20| 945.52
#2012-07-23| 909.20
#2012-07-24| 903.09
#2012-07-25| 899.68
#2012-07-26| 904.99
#2012-07-27| 924.82
#2012-07-30| 925.04
#2012-07-31| 931.04
#2012-08-01| 941.30
#2012-08-02| 931.85
#2012-08-03| 938.93
#2012-08-06| 947.76
#2012-08-07| 945.96
#2012-08-08| 947.55
#2012-08-09| 964.70
#2012-08-10| 964.33
#2012-08-13| 956.18
#2012-08-14| 960.78
#2012-08-15| 949.48
#2012-08-16| 952.64
#2012-08-17| 952.99
#2012-08-20| 950.72
#2012-08-21| 959.93
#2012-08-22| 951.54
#2012-08-23| 958.82
#2012-08-24| 948.33
#2012-08-27| 938.04
#2012-08-28| 930.41
#2012-08-29| 930.34
#2012-08-30| 923.71
#2012-08-31| 930.52
#2012-09-03| .
#2012-09-04| 930.23
#2012-09-05| 922.19
#2012-09-06| 930.79
#2012-09-07| 947.92
#2012-09-10| 946.85
#2012-09-11| 949.71
#2012-09-12| 955.98
#2012-09-13| 957.68
#2012-09-14| 994.20
#2012-09-17| 988.96
#2012-09-18| 981.48
#2012-09-19| 986.99
#2012-09-20| 974.17
#2012-09-21| 983.74
#2012-09-24| 980.68
#2012-09-25| 984.89
#2012-09-26| 971.76
#2012-09-27| 986.54
#2012-09-28| 992.08
#2012-10-01| 992.08
#2012-10-02| 990.78
#2012-10-03| 986.63
#2012-10-04| 993.17
#2012-10-05|1001.37
#2012-10-08| 987.24
#2012-10-09| 991.97
#2012-10-10| 989.85
#2012-10-11| 994.25
#2012-10-12|1003.37
#2012-10-15|1004.14
#2012-10-16|1008.28
#2012-10-17|1009.66
#2012-10-18|1006.86
#2012-10-19|1002.18
#2012-10-22|1008.09
#2012-10-23|1002.06
#2012-10-24|1010.12
#2012-10-25|1009.16
#2012-10-26| 991.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 997.35
#2012-11-01|1004.01
#2012-11-02|1009.39
#2012-11-05|1012.88
#2012-11-06|1012.78
#2012-11-07|1016.57
#2012-11-08|1000.22
#2012-11-09| 996.98
#2012-11-12| 993.74
#2012-11-13| 985.60
#2012-11-14| 988.61
#2012-11-15| 975.90
#2012-11-16| 974.47
#2012-11-19| 980.26
#2012-11-20| 974.01
#2012-11-21| 975.38
#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|1020.10
#2012-12-10|1018.82
#2012-12-11|1019.66
#2012-12-12|1030.74
#2012-12-13|1036.49
#2012-12-14|1044.97
#2012-12-17|1052.85
#2012-12-18|1053.32
#2012-12-19|1061.55
#2012-12-20|1062.58
#2012-12-21|1062.34
#2012-12-24|1061.12
#2012-12-25|1063.86
#2012-12-26|1063.41
#2012-12-27|1072.46
#2012-12-28|1076.23
#2012-12-31|1086.17
#2013-01-01|1086.48
#2013-01-02|1117.33
#2013-01-03|1122.09
#2013-01-04|1116.87
#2013-01-07|1125.56
#2013-01-08|1105.39
#2013-01-09|1114.09
#2013-01-10|1115.92
#2013-01-11|1106.81
#2013-01-14|1123.52
#2013-01-15|1119.29
#2013-01-16|1115.06
#2013-01-17|1111.06
#2013-01-18|1129.74
#2013-01-21|1131.97
#2013-01-22|1133.64
#2013-01-23|1126.39
#2013-01-24|1121.07
#2013-01-25|1114.02
#2013-01-28|1113.54
#2013-01-29|1110.61
#2013-01-30|1118.43
#2013-01-31|1115.42
#2013-02-01|1120.89
#2013-02-04|1115.27
#2013-02-05|1101.80
#2013-02-06|1108.71
#2013-02-07|1101.69
#2013-02-08|1099.05
#2013-02-11|1099.12
#2013-02-12|1095.92
#2013-02-13|1102.27
#2013-02-14|1103.01
#2013-02-15|1111.47
#2013-02-18|1109.36
#2013-02-19|1098.35
#2013-02-20|1104.15
#2013-02-21|1085.95
#2013-02-22|1088.54
#2013-02-25|1094.74
#2013-02-26|1074.74
#2013-02-27|1076.72
#2013-02-28|1092.85
#2013-03-01|1093.48
#2013-03-04|1079.53
#2013-03-05|1088.07
#2013-03-06|1100.50
#2013-03-07|1104.74
#2013-03-08|1118.26
#2013-03-11|1116.21
#2013-03-12|1093.88
#2013-03-13|1082.26
#2013-03-14|1079.49
#2013-03-15|1072.37
#2013-03-18|1052.86
#2013-03-19|1050.44
#2013-03-20|1058.64
#2013-03-21|1056.12
#2013-03-22|1049.36
#2013-03-25|1055.45
#2013-03-26|1055.49
#2013-03-27|1055.75
#2013-03-28|1049.43
#2013-03-29|1049.43
#2013-04-01|1044.22
#2013-04-02|1039.95
#2013-04-03|1033.61
#2013-04-04|1031.86
#2013-04-05|1012.93
#2013-04-08|1003.85
#2013-04-09|1016.88
#2013-04-10|1041.20
#2013-04-11|1044.70
#2013-04-12|1038.58
#2013-04-15|1023.99
#2013-04-16|1031.51
#2013-04-17|1024.40
#2013-04-18|1019.98
#2013-04-19|1046.29
#2013-04-22|1041.80
#2013-04-23|1036.29
#2013-04-24|1051.23
#2013-04-25|1059.33
#2013-04-26|1064.44
#2013-04-29|1068.35
#2013-04-30|1082.86
#2013-05-01|1081.91
#2013-05-02|1084.73
#2013-05-03|1083.12
#2013-05-06|1082.83
#2013-05-07|1087.10
#2013-05-08|1104.94
#2013-05-09|1101.63
#2013-05-10|1096.07
#2013-05-13|1080.23
#2013-05-14|1079.48
#2013-05-15|1087.58
#2013-05-16|1090.10
#2013-05-17|1087.33
#2013-05-20|1096.40
#2013-05-21|1087.59
#2013-05-22|1088.54
#2013-05-23|1060.64
#2013-05-24|1060.88
#2013-05-27|1063.77
#2013-05-28|1069.23
#2013-05-29|1059.79
#2013-05-30|1048.47
#2013-05-31|1038.66
#2013-06-03|1032.72
#2013-06-04|1039.22
#2013-06-05|1042.31
#2013-06-06|1034.35
#2013-06-07|1029.71
#2013-06-10|1025.17
#2013-06-11|1014.04
#2013-06-12|1012.90
#2013-06-13| 999.01
#2013-06-14|1007.65
#2013-06-17|1019.25
#2013-06-18|1015.35
#2013-06-19|1013.10
#2013-06-20| 985.57
#2013-06-21| 978.26
#2013-06-24| 960.35
#2013-06-25| 951.62
#2013-06-26| 964.60
#2013-06-27| 973.92
#2013-06-28| 996.84
#2013-07-01|1000.04
#2013-07-02| 995.64
#2013-07-03| 967.20
#2013-07-04| 979.53
#2013-07-05| 980.34
#2013-07-08| 967.44
#2013-07-09| 976.81
#2013-07-10| 987.63
#2013-07-11|1021.49
#2013-07-12|1017.34
#2013-07-15|1014.02
#2013-07-16|1018.39
#2013-07-17|1027.15
#2013-07-18|1018.96
#2013-07-19|1014.84
#2013-07-22|1019.20
#2013-07-23|1036.75
#2013-07-24|1031.02
#2013-07-25|1023.56
#2013-07-26|1026.16
#2013-07-29|1020.59
#2013-07-30|1024.25
#2013-07-31|1024.70
#2013-08-01|1028.18
#2013-08-02|1033.56
#2013-08-05|1032.78
#2013-08-06|1023.68
#2013-08-07|1009.83
#2013-08-08|1016.66
#2013-08-09|1015.87
#2013-08-12|1032.73
#2013-08-13|1046.96
#2013-08-14|1045.60
#2013-08-15|1040.44
#2013-08-16|1046.06
#2013-08-19|1038.33
#2013-08-20|1023.72
#2013-08-21|1021.35
#2013-08-22|1016.43
#2013-08-23|1022.08
#2013-08-26|1030.29
#2013-08-27|1018.55
#2013-08-28|1004.42
#2013-08-29|1015.55
#2013-08-30|1024.40
#2013-09-02|1036.25
#2013-09-03|1047.03
#2013-09-04|1043.27
#2013-09-05|1048.96
#2013-09-06|1054.28
#2013-09-09|1071.23
#2013-09-10|1080.22
#2013-09-11|1083.47
#2013-09-12|1088.43
#2013-09-13|1082.11
#2013-09-16|1095.08
#2013-09-17|1090.74
#2013-09-18|1085.81
#2013-09-19|1106.23
#2013-09-20|1100.95
#2013-09-23|1105.54
#2013-09-24|1099.50
#2013-09-25|1094.72
#2013-09-26|1086.84
#2013-09-27|1083.38
#2013-09-30|1070.82
#2013-10-01|1077.35
#2013-10-02|1078.54
#2013-10-03|1094.73
#2013-10-04|1099.13
#2013-10-07|1093.18
#2013-10-08|1101.32
#2013-10-09|1098.61
#2013-10-10|1100.28
#2013-10-11|1107.54
#2013-10-14|1107.80
#2013-10-15|1116.42
#2013-10-16|1116.84
#2013-10-17|1112.53
#2013-10-18|1120.75
#2013-10-21|1126.33
#2013-10-22|1132.10
#2013-10-23|1119.93
#2013-10-24|1115.28
#2013-10-25|1109.69
#2013-10-28|1120.87
#2013-10-29|1124.02
#2013-10-30|1138.51
#2013-10-31|1135.55
#2013-11-01|1136.73
#2013-11-04|1132.76
#2013-11-05|1123.94
#2013-11-06|1125.24
#2013-11-07|1117.79
#2013-11-08|1106.60
#2013-11-11|1112.20
#2013-11-12|1113.51
#2013-11-13|1098.54
#2013-11-14|1108.73
#2013-11-15|1131.37
#2013-11-18|1181.37
#2013-11-19|1192.73
#2013-11-20|1194.20
#2013-11-21|1181.26
#2013-11-22|1199.59
#2013-11-25|1204.40
#2013-11-26|1198.87
#2013-11-27|1205.49
#2013-11-28|1208.88
#2013-11-29|1215.06
#2013-12-02|1225.01
#2013-12-03|1212.61
#2013-12-04|1209.28
#2013-12-05|1204.83
#2013-12-06|1201.38
#2013-12-09|1215.54
#2013-12-10|1215.91
#2013-12-11|1194.25
#2013-12-12|1178.62
#2013-12-13|1190.60
#2013-12-16|1185.09
#2013-12-17|1185.18
#2013-12-18|1190.96
#2013-12-19|1177.85
#2013-12-20|1165.49
#2013-12-23|1176.95
#2013-12-24|1187.72
#2013-12-25|1188.37
#2013-12-26|1188.55
#2013-12-27|1192.31
#2013-12-30|1198.84
#2013-12-31|1199.35
#2014-01-01|1199.45
#2014-01-02|1189.73
#2014-01-03|1166.13
#2014-01-06|1150.61
#2014-01-07|1150.09
#2014-01-08|1155.35
#2014-01-09|1143.46
#2014-01-10|1140.83
#2014-01-13|1149.69
#2014-01-14|1147.61
#2014-01-15|1153.32
#2014-01-16|1151.97
#2014-01-17|1145.20
#2014-01-20|1140.57
#2014-01-21|1148.80
#2014-01-22|1156.40
#2014-01-23|1139.56
#2014-01-24|1121.81
#2014-01-27|1095.91
#2014-01-28|1093.86
#2014-01-29|1101.87
#2014-01-30|1094.29
#2014-01-31|1098.25
#2014-02-03|1090.34
#2014-02-04|1073.60
#2014-02-05|1065.98
#2014-02-06|1076.44
#2014-02-07|1087.34
#2014-02-10|1083.33
#2014-02-11|1108.48
#2014-02-12|1120.04
#2014-02-13|1108.12
#2014-02-14|1119.08
#2014-02-17|1136.29
#2014-02-18|1135.83
#2014-02-19|1135.10
#2014-02-20|1120.90
#2014-02-21|1124.88
#2014-02-24|1115.68
#2014-02-25|1112.04
#2014-02-26|1112.18
#2014-02-27|1118.33
#2014-02-28|1122.75
#2014-03-03|1103.02
#2014-03-04|1104.12
#2014-03-05|1107.53
#2014-03-06|1116.75
#2014-03-07|1112.18
#2014-03-10|1096.43
#2014-03-11|1094.64
#2014-03-12|1080.21
#2014-03-13|1081.61
#2014-03-14|1072.36
#2014-03-17|1077.33
#2014-03-18|1084.27
#2014-03-19|1084.71
#2014-03-20|1067.27
#2014-03-21|1073.26
#2014-03-24|1090.76
#2014-03-25|1099.30
#2014-03-26|1111.45
#2014-03-27|1119.81
#2014-03-28|1129.42
#2014-03-31|1140.60
#2014-04-01|1143.63
#2014-04-02|1140.18
#2014-04-03|1137.78
#2014-04-04|1141.41
#2014-04-07|1145.36
#2014-04-08|1153.34
#2014-04-09|1157.21
#2014-04-10|1165.65
#2014-04-11|1145.42
#2014-04-14|1142.05
#2014-04-15|1130.16
#2014-04-16|1127.33
#2014-04-17|1132.10
#2014-04-18|1132.21
#2014-04-21|1130.50
#2014-04-22|1128.74
#2014-04-23|1119.59
#2014-04-24|1120.93
#2014-04-25|1110.28
#2014-04-28|1105.76
#2014-04-29|1114.76
#2014-04-30|1105.07
#2014-05-01|1105.91
#2014-05-02|1113.22
#2014-05-05|1107.38
#2014-05-06|1116.45
#2014-05-07|1113.90
#2014-05-08|1123.50
#2014-05-09|1120.05
#2014-05-12|1128.75
#2014-05-13|1128.30
#2014-05-14|1141.24
#2014-05-15|1139.22
#2014-05-16|1143.15
#2014-05-19|1150.41
#2014-05-20|1142.39
#2014-05-21|1137.23
#2014-05-22|1154.49
#2014-05-23|1158.96
#2014-05-26|1159.98
#2014-05-27|1150.04
#2014-05-28|1161.88
#2014-05-29|1171.78
#2014-05-30|1169.89
#2014-06-02|1169.30
#2014-06-03|1179.67
#2014-06-04|1173.62
#2014-06-05|1184.94
#2014-06-06|1192.58
#2014-06-09|1193.78
#2014-06-10|1204.64
#2014-06-11|1205.66
#2014-06-12|1203.35
#2014-06-13|1200.49
#2014-06-16|1204.87
#2014-06-17|1199.49
#2014-06-18|1197.88
#2014-06-19|1198.28
#2014-06-20|1190.75
#2014-06-23|1183.81
#2014-06-24|1192.41
#2014-06-25|1185.35
#2014-06-26|1192.62
#2014-06-27|1192.03
#2014-06-30|1199.23
#2014-07-01|1199.30
#2014-07-02|1207.51
#2014-07-03|1206.71
#2014-07-04|1207.97
#2014-07-07|1209.56
#2014-07-08|1212.92
#2014-07-09|1210.89
#2014-07-10|1213.00
#2014-07-11|1206.12
#2014-07-14|1218.55
#2014-07-15|1220.12
#2014-07-16|1214.31
#2014-07-17|1213.06
#2014-07-18|1211.20
#2014-07-21|1212.73
#2014-07-22|1233.60
#2014-07-23|1247.98
#2014-07-24|1264.70
#2014-07-25|1266.97
#2014-07-28|1278.35
#2014-07-29|1280.08
#2014-07-30|1280.74
#2014-07-31|1278.55
#2014-08-01|1268.72
#2014-08-04|1277.01
#2014-08-05|1262.39
#2014-08-06|1257.76
#2014-08-07|1253.27
#2014-08-08|1242.13
#2014-08-11|1267.03
#2014-08-12|1269.27
#2014-08-13|1284.08
#2014-08-14|1289.76
#2014-08-15|1289.39
#2014-08-18|1290.71
#2014-08-19|1294.28
#2014-08-20|1294.52
#2014-08-21|1288.90
#2014-08-22|1301.74
#2014-08-25|1301.80
#2014-08-26|1306.25
#2014-08-27|1312.27
#2014-08-28|1303.50
#2014-08-29|1294.41
#2014-09-01|1296.98
#2014-09-02|1289.78
#2014-09-03|1318.14
#2014-09-04|1328.46
#2014-09-05|1323.75
#2014-09-08|1324.68
#2014-09-09|1320.91
#2014-09-10|1306.69
#2014-09-11|1297.08
#2014-09-12|1289.08
#2014-09-15|1271.98
#2014-09-16|1265.97
#2014-09-17|1277.33
#2014-09-18|1270.89
#2014-09-19|1269.95
#2014-09-22|1255.21
#2014-09-23|1244.39
#2014-09-24|1248.64
#2014-09-25|1239.94
#2014-09-26|1230.33
#2014-09-29|1222.38
#2014-09-30|1216.76
#2014-10-01|1206.53
#2014-10-02|1203.80
#2014-10-03|1213.33
#2014-10-06|1222.12
#2014-10-07|1224.45
#2014-10-08|1216.29
#2014-10-09|1228.18
#2014-10-10|1216.44
#2014-10-13|1211.90
#2014-10-14|1214.51
#2014-10-15|1205.32
#2014-10-16|1190.21
#2014-10-17|1191.52
#2014-10-20|1198.47
#2014-10-21|1204.42
#2014-10-22|1213.80
#2014-10-23|1210.65
#2014-10-24|1211.80
#2014-10-27|1216.46
#2014-10-28|1251.38
#2014-10-29|1272.27
#2014-10-30|1266.91
#2014-10-31|1279.25
#2014-11-03|1274.01
#2014-11-04|1272.85
#2014-11-05|1262.30
#2014-11-06|1251.05
#2014-11-07|1245.35
#2014-11-10|1256.78
#2014-11-11|1257.31
#2014-11-12|1254.52
#2014-11-13|1258.61
#2014-11-14|1257.80
#2014-11-17|1252.88
#2014-11-18|1250.42
#2014-11-19|1250.70
#2014-11-20|1252.70
#2014-11-21|1265.31
#2014-11-24|1292.33
#2014-11-25|1294.90
#2014-11-26|1326.74
#2014-11-27|1334.51
#2014-11-28|1328.40
#2014-12-01|1293.24
#2014-12-02|1318.52
#2014-12-03|1318.35
#2014-12-04|1341.85
#2014-12-05|1337.89
#2014-12-08|1345.49
#2014-12-09|1316.89
#2014-12-10|1308.27
#2014-12-11|1298.20
#2014-12-12|1298.35
#2014-12-15|1284.34
#2014-12-16|1283.45
#2014-12-17|1281.97
#2014-12-18|1298.49
#2014-12-19|1300.27
#2014-12-22|1322.00
#2014-12-23|1321.04
#2014-12-24|1308.96
#2014-12-25|1307.85
#2014-12-26|1314.20
#2014-12-29|1360.25
#2014-12-30|1353.88
#2014-12-31|1358.79
#2015-01-01|1358.74
#2015-01-02|1369.87
#2015-01-05|1344.03
#2015-01-06|1326.82
#2015-01-07|1329.69
#2015-01-08|1346.73
#2015-01-09|1356.83
#2015-01-12|1345.71
#2015-01-13|1354.04
#2015-01-14|1352.07
#2015-01-15|1370.38
#2015-01-16|1370.76
#2015-01-19|1324.13
#2015-01-20|1341.44
#2015-01-21|1381.31
#2015-01-22|1382.33
#2015-01-23|1407.20
#2015-01-26|1411.71
#2015-01-27|1405.56
#2015-01-28|1392.73
#2015-01-29|1378.98
#2015-01-30|1362.67
#2015-02-02|1353.63
#2015-02-03|1379.35
#2015-02-04|1381.49
#2015-02-05|1383.84
#2015-02-06|1372.29
#2015-02-09|1366.20
#2015-02-10|1371.94
#2015-02-11|1372.27
#2015-02-12|1383.45
#2015-02-13|1398.14
#2015-02-16|1397.53
#2015-02-17|1390.35
#2015-02-18|1393.26
#2015-02-19|1394.91
#2015-02-20|1394.00
#2015-02-23|1393.56
#2015-02-24|1405.63
#2015-02-25|1415.96
#2015-02-26|1420.67
#2015-02-27|1417.15
#2015-03-02|1409.87
#2015-03-03|1391.51
#2015-03-04|1367.57
#2015-03-05|1356.24
#2015-03-06|1356.13
#2015-03-09|1359.21
#2015-03-10|1335.57
#2015-03-11|1332.19
#2015-03-12|1348.01
#2015-03-13|1342.32
#2015-03-16|1357.60
#2015-03-17|1366.62
#2015-03-18|1383.11
#2015-03-19|1390.27
#2015-03-20|1407.13
#2015-03-23|1424.39
#2015-03-24|1414.95
#2015-03-25|1405.34
#2015-03-26|1394.66
#2015-03-27|1387.77
#2015-03-30|1411.34
#2015-03-31|1419.44
#2015-04-01|1432.74
#2015-04-02|1442.45
#2015-04-03|1452.42
#2015-04-06|1452.93
#2015-04-07|1451.55
#2015-04-08|1490.76
#2015-04-09|1511.56
#2015-04-10|1545.90
#2015-04-13|1551.92
#2015-04-14|1533.35
#2015-04-15|1530.07
#2015-04-16|1570.91
#2015-04-17|1560.19
#2015-04-20|1533.07
#2015-04-21|1558.80
#2015-04-22|1570.37
#2015-04-23|1572.88
#2015-04-24|1583.86
#2015-04-27|1598.79
#2015-04-28|1605.93
#2015-04-29|1601.72
#2015-04-30|1594.31
#2015-05-01|1592.54
#2015-05-04|1600.93
#2015-05-05|1581.44
#2015-05-06|1588.30
#2015-05-07|1560.34
#2015-05-08|1590.01
#2015-05-11|1595.35
#2015-05-12|1581.24
#2015-05-13|1580.66
#2015-05-14|1567.97
#2015-05-15|1585.20
#2015-05-18|1573.02
#2015-05-19|1597.13
#2015-05-20|1599.72
#2015-05-21|1583.15
#2015-05-22|1621.87
#2015-05-25|1615.98
#2015-05-26|1634.84
#2015-05-27|1617.97
#2015-05-28|1579.17
#2015-05-29|1564.35
#2015-06-01|1568.54
#2015-06-02|1557.58
#2015-06-03|1543.05
#2015-06-04|1528.98
#2015-06-05|1520.54
#2015-06-08|1536.01
#2015-06-09|1503.94
#2015-06-10|1510.29
#2015-06-11|1530.54
#2015-06-12|1544.29
#2015-06-15|1519.88
#2015-06-16|1499.02
#2015-06-17|1505.27
#2015-06-18|1501.32
#2015-06-19|1486.46
#2015-06-22|1517.37
#2015-06-23|1536.02
#2015-06-24|1541.02
#2015-06-25|1532.55
#2015-06-26|1505.17
#2015-06-29|1464.05
#2015-06-30|1493.93
#2015-07-01|1490.67
#2015-07-02|1479.20
#2015-07-03|1461.96
#2015-07-06|1426.58
#2015-07-07|1391.00
#2015-07-08|1332.15
#2015-07-09|1374.01
#2015-07-10|1418.27
#2015-07-13|1444.02
#2015-07-14|1432.25
#2015-07-15|1422.10
#2015-07-16|1432.19
#2015-07-17|1437.40
#2015-07-20|1425.35
#2015-07-21|1438.92
#2015-07-22|1420.37
#2015-07-23|1419.66
#2015-07-24|1396.55
#2015-07-27|1360.32
#2015-07-28|1348.10
#2015-07-29|1352.58
#2015-07-30|1345.35
#2015-07-31|1348.08
#2015-08-03|1320.99
#2015-08-04|1340.84
#2015-08-05|1336.45
#2015-08-06|1322.50
#2015-08-07|1328.02
#2015-08-10|1344.68
#2015-08-11|1339.21
#2015-08-12|1294.55
#2015-08-13|1303.21
#2015-08-14|1300.25
#2015-08-17|1285.43
#2015-08-18|1258.72
#2015-08-19|1237.87
#2015-08-20|1226.07
#2015-08-21|1199.48
#2015-08-24|1137.98
#2015-08-25|1161.06
#2015-08-26|1162.22
#2015-08-27|1214.32
#2015-08-28|1223.72
#2015-08-31|1221.12
#2015-09-01|1186.81
#2015-09-02|1183.63
#2015-09-03|1180.33
#2015-09-04|1156.13
#2015-09-07|1144.88
#2015-09-08|1173.42
#2015-09-09|1213.85
#2015-09-10|1209.64
#2015-09-11|1199.17
#2015-09-14|1214.09
#2015-09-15|1211.76
#2015-09-16|1239.78
#2015-09-17|1267.68
#2015-09-18|1272.49
#2015-09-21|1244.42
#2015-09-22|1236.33
#2015-09-23|1213.41
#2015-09-24|1197.60
#2015-09-25|1201.75
#2015-09-28|1195.02
#2015-09-29|1178.38
#2015-09-30|1190.47
#2015-10-01|1195.97
#2015-10-02|1224.85
#2015-10-05|1257.83
#2015-10-06|1263.50
#2015-10-07|1299.58
#2015-10-08|1284.08
#2015-10-09|1295.23
#2015-10-12|1299.60
#2015-10-13|1287.61
#2015-10-14|1273.16
#2015-10-15|1296.84
#2015-10-16|1309.68
#2015-10-19|1316.88
#2015-10-20|1315.50
#2015-10-21|1308.09
#2015-10-22|1298.19
#2015-10-23|1317.48
#2015-10-26|1321.88
#2015-10-27|1316.30
#2015-10-28|1312.79
#2015-10-29|1276.39
#2015-10-30|1274.53
#2015-11-02|1265.90
#2015-11-03|1278.35
#2015-11-04|1305.86
#2015-11-05|1321.88
#2015-11-06|1308.59
#2015-11-09|1300.45
#2015-11-10|1275.41
#2015-11-11|1271.50
#2015-11-12|1280.32
#2015-11-13|1262.22
#2015-11-16|1252.73
#2015-11-17|1266.02
#2015-11-18|1259.14
#2015-11-19|1283.17
#2015-11-20|1295.66
#2015-11-23|1289.41
#2015-11-24|1286.59
#2015-11-25|1279.12
#2015-11-26|1283.05
#2015-11-27|1255.85
#2015-11-30|1232.99
#2015-12-01|1246.09
#2015-12-02|1257.04
#2015-12-03|1253.02
#2015-12-04|1231.02
#2015-12-07|1229.88
#2015-12-08|1201.04
#2015-12-09|1186.91
#2015-12-10|1162.72
#2015-12-11|1122.51
#2015-12-14|1136.89
#2015-12-15|1145.51
#2015-12-16|1156.85
#2015-12-17|1181.30
#2015-12-18|1170.89
#2015-12-21|1179.04
#2015-12-22|1179.70
#2015-12-23|1194.65
#2015-12-24|1205.76
#2015-12-25|1206.46
#2015-12-28|1189.48
#2015-12-29|1192.92
#2015-12-30|1167.66
#2015-12-31|1177.60
#2016-01-01|1178.36
#2016-01-04|1116.51
#2016-01-05|1107.74
#2016-01-06|1090.48
#2016-01-07|1047.41
#2016-01-08|1049.29
#2016-01-11|1007.51
#2016-01-12|1005.20
#2016-01-13|1013.88
#2016-01-14|1003.17
#2016-01-15| 966.09
#2016-01-18| 957.45
#2016-01-19| 985.03
#2016-01-20| 941.27
#2016-01-21| 919.54
#2016-01-22| 945.16
#2016-01-25| 956.48
#2016-01-26| 923.01
#2016-01-27| 927.12
#2016-01-28| 939.06
#2016-01-29| 970.96
#2016-02-01| 961.78
#2016-02-02| 947.71
#2016-02-03| 923.53
#2016-02-04| 936.93
#2016-02-05| 946.87
#2016-02-08| 943.48
#2016-02-09| 940.68
#2016-02-10| 943.74
#2016-02-11| 909.29
#2016-02-12| 897.23
#2016-02-15| 927.15
#2016-02-16| 941.23
#2016-02-17| 935.23
#2016-02-18| 964.59
#2016-02-19| 956.98
#2016-02-22| 973.41
#2016-02-23| 961.41
#2016-02-24| 941.39
#2016-02-25| 932.25
#2016-02-26| 943.28
#2016-02-29| 936.15
#2016-03-01| 944.09
#2016-03-02| 970.68
#2016-03-03| 986.84
#2016-03-04|1009.71
#2016-03-07|1015.69
#2016-03-08|1005.57
#2016-03-09|1008.46
#2016-03-10|1002.50
#2016-03-11|1014.41
#2016-03-14|1024.20
#2016-03-15|1003.55
#2016-03-16|1006.51
#2016-03-17|1044.17
#2016-03-18|1061.12
#2016-03-21|1070.61
#2016-03-22|1067.67
#2016-03-23|1054.19
#2016-03-24|1029.84
#2016-03-25|1029.46
#2016-03-28|1032.16
#2016-03-29|1032.47
#2016-03-30|1066.27
#2016-03-31|1074.57
#2016-04-01|1049.45
#2016-04-04|1050.81
#2016-04-05|1031.99
#2016-04-06|1019.55
#2016-04-07|1013.88
#2016-04-08|1025.31
#2016-04-11|1035.69
#2016-04-12|1038.49
#2016-04-13|1076.67
#2016-04-14|1091.69
#2016-04-15|1091.37
#2016-04-18|1080.90
#2016-04-19|1091.12
#2016-04-20|1085.26
#2016-04-21|1087.45
#2016-04-22|1075.95
#2016-04-25|1061.95
#2016-04-26|1067.25
#2016-04-27|1064.69
#2016-04-28|1059.06
#2016-04-29|1052.72
#2016-05-02|1049.77
#2016-05-03|1024.28
#2016-05-04|1015.77
#2016-05-05|1003.06
#2016-05-06| 986.72
#2016-05-09| 982.23
#2016-05-10| 987.34
#2016-05-11| 983.20
#2016-05-12| 976.91
#2016-05-13| 961.84
#2016-05-16| 960.30
#2016-05-17| 968.85
#2016-05-18| 964.12
#2016-05-19| 955.64
#2016-05-20| 960.04
#2016-05-23| 962.06
#2016-05-24| 958.72
#2016-05-25| 976.57
#2016-05-26| 975.87
#2016-05-27| 983.32
#2016-05-30| 987.94
#2016-05-31| 992.59
#2016-06-01| 996.88
#2016-06-02|1002.78
#2016-06-03|1010.95
#2016-06-06|1016.26
#2016-06-07|1031.90
#2016-06-08|1032.54
#2016-06-09|1029.92
#2016-06-10|1009.37
#2016-06-13| 990.43
#2016-06-14| 981.35
#2016-06-15| 987.65
#2016-06-16| 971.41
#2016-06-17| 985.09
#2016-06-20|1007.52
#2016-06-21|1011.64
#2016-06-22|1018.87
#2016-06-23|1023.62
#2016-06-24| 982.77
#2016-06-27| 964.94
#2016-06-28| 973.67
#2016-06-29| 987.37
#2016-06-30|1005.08
#2016-07-01|1004.99
#2016-07-04|1010.13
#2016-07-05| 992.93
#2016-07-06| 971.54
#2016-07-07| 977.48
#2016-07-08| 979.60
#2016-07-11| 995.44
#2016-07-12|1015.42
#2016-07-13|1025.16
#2016-07-14|1040.06
#2016-07-15|1062.47
#2016-07-18|1070.70
#2016-07-19|1064.25
#2016-07-20|1070.84
#2016-07-21|1074.76
#2016-07-22|1070.04
#2016-07-25|1069.26
#2016-07-26|1075.30
#2016-07-27|1080.43
#2016-07-28|1077.84
#2016-07-29|1071.26
#2016-08-01|1088.42
#2016-08-02|1082.58
#2016-08-03|1066.59
#2016-08-04|1075.99
#2016-08-05|1089.43
#2016-08-08|1111.67
#2016-08-09|1116.03
#2016-08-10|1119.22
#2016-08-11|1127.81
#2016-08-12|1142.73
#2016-08-15|1164.08
#2016-08-16|1158.38
#2016-08-17|1143.85
#2016-08-18|1151.79
#2016-08-19|1139.38
#2016-08-22|1127.79
#2016-08-23|1130.15
#2016-08-24|1112.68
#2016-08-25|1119.54
#2016-08-26|1132.17
#2016-08-29|1123.33
#2016-08-30|1135.02
#2016-08-31|1123.90
#2016-09-01|1126.91
#2016-09-02|1146.86
#2016-09-05|1162.33
#2016-09-06|1180.10
#2016-09-07|1199.55
#2016-09-08|1207.60
#2016-09-09|1200.07
#2016-09-12|1160.19
#2016-09-13|1149.95
#2016-09-14|1147.04
#2016-09-15|1158.74
#2016-09-16|1156.03
#2016-09-19|1184.14
#2016-09-20|1184.02
#2016-09-21|1191.83
#2016-09-22|1199.04
#2016-09-23|1189.59
#2016-09-26|1171.90
#2016-09-27|1175.59
#2016-09-28|1171.05
#2016-09-29|1173.32
#2016-09-30|1153.33
#2016-10-03|1163.27
#2016-10-04|1174.36
#2016-10-05|1177.34
#2016-10-06|1186.77
#2016-10-07|1184.69
#2016-10-10|1185.87
#2016-10-11|1165.94
#2016-10-12|1165.60
#2016-10-13|1149.15
#2016-10-14|1160.33
#2016-10-17|1153.03
#2016-10-18|1170.71
#2016-10-19|1168.34
#2016-10-20|1165.35
#2016-10-21|1163.47
#2016-10-24|1171.69
#2016-10-25|1173.95
#2016-10-26|1167.81
#2016-10-27|1163.42
#2016-10-28|1155.37
#2016-10-31|1163.53
#2016-11-01|1166.80
#2016-11-02|1152.82
#2016-11-03|1144.18
#2016-11-04|1141.68
#2016-11-07|1158.40
#2016-11-08|1167.90
#2016-11-09|1132.31
#2016-11-10|1140.21
#2016-11-11|1127.82
#2016-11-14|1135.02
#2016-11-15|1144.34
#2016-11-16|1153.11
#2016-11-17|1148.87
#2016-11-18|1147.97
#2016-11-21|1176.65
#2016-11-22|1197.71
#2016-11-23|1191.28
#2016-11-24|1202.64
#2016-11-25|1228.34
#2016-11-28|1235.83
#2016-11-29|1221.72
#2016-11-30|1223.08
#2016-12-01|1220.60
#2016-12-02|1206.18
#2016-12-05|1203.12
#2016-12-06|1213.97
#2016-12-07|1223.94
#2016-12-08|1229.63
#2016-12-09|1228.03
#2016-12-12|1210.23
#2016-12-13|1223.06
#2016-12-14|1213.74
#2016-12-15|1194.65
#2016-12-16|1187.39
#2016-12-19|1174.97
#2016-12-20|1167.98
#2016-12-21|1171.47
#2016-12-22|1150.64
#2016-12-23|1147.62
#2016-12-26|1152.82
#2016-12-27|1148.56
#2016-12-28|1161.66
#2016-12-29|1165.00
#2016-12-30|1171.72
#2017-01-02|1170.65
#2017-01-03|1185.24
#2017-01-04|1187.65
#2017-01-05|1200.02
#2017-01-06|1198.27
#2017-01-09|1198.07
#2017-01-10|1205.98
#2017-01-11|1208.01
#2017-01-12|1211.49
#2017-01-13|1209.13
#2017-01-16|1191.69
#2017-01-17|1198.36
#2017-01-18|1204.77
#2017-01-19|1202.66
#2017-01-20|1199.64
#2017-01-23|1205.94
#2017-01-24|1210.92
#2017-01-25|1211.97
#2017-01-26|1218.99
#2017-01-27|1214.02
#2017-01-30|1211.21
#2017-01-31|1210.64
#2017-02-01|1203.98
#2017-02-02|1199.19
#2017-02-03|1202.14
#2017-02-06|1243.40
#2017-02-07|1246.31
#2017-02-08|1247.83
#2017-02-09|1254.84
#2017-02-10|1262.53
#2017-02-13|1280.22
#2017-02-14|1281.69
#2017-02-15|1292.91
#2017-02-16|1295.55
#2017-02-17|1288.03
#2017-02-20|1285.00
#2017-02-21|1288.42
#2017-02-22|1292.02
#2017-02-23|1294.17
#2017-02-24|1282.70
#2017-02-27|1275.15
#2017-02-28|1262.75
#2017-03-01|1262.83
#2017-03-02|1266.59
#2017-03-03|1261.16
#2017-03-06|1269.26
#2017-03-07|1276.25
#2017-03-08|1279.38
#2017-03-09|1265.35
#2017-03-10|1271.94
#2017-03-13|1289.99
#2017-03-14|1291.25
#2017-03-15|1294.72
#2017-03-16|1326.85
#2017-03-17|1332.52
#2017-03-20|1339.57
#2017-03-21|1342.11
#2017-03-22|1323.15
#2017-03-23|1322.05
#2017-03-24|1319.41
#2017-03-27|1305.25
#2017-03-28|1306.84
#2017-03-29|1306.20
#2017-03-30|1303.22
#2017-03-31|1286.17
#2017-04-03|1288.98
#2017-04-04|1289.52
#2017-04-05|1288.82
#2017-04-06|1280.33
#2017-04-07|1276.60
#2017-04-10|1269.56
#2017-04-11|1265.86
#2017-04-12|1270.47
#2017-04-13|1273.72
#2017-04-14|1270.47
#2017-04-17|1272.92
#2017-04-18|1261.83
#2017-04-19|1257.00
#2017-04-20|1267.00
#2017-04-21|1265.91
#2017-04-24|1282.26
#2017-04-25|1305.98
#2017-04-26|1310.63
#2017-04-27|1312.19
#2017-04-28|1308.77
#2017-05-01|1309.99
#2017-05-02|1315.32
#2017-05-03|1315.04
#2017-05-04|1303.30
#2017-05-05|1290.06
#2017-05-08|1299.81
#2017-05-09|1312.10
#2017-05-10|1329.93
#2017-05-11|1337.34
#2017-05-12|1347.68
#2017-05-15|1365.40
#2017-05-16|1371.33
#2017-05-17|1361.12
#2017-05-18|1325.56
#2017-05-19|1334.39
#2017-05-22|1355.01
#2017-05-23|1363.52
#2017-05-24|1362.15
#2017-05-25|1380.64
#2017-05-26|1377.66
#2017-05-29|1375.38
#2017-05-30|1373.51
#2017-05-31|1370.17
#2017-06-01|1371.61
#2017-06-02|1379.47
#2017-06-05|1369.58
#2017-06-06|1366.86
#2017-06-07|1373.67
#2017-06-08|1382.11
#2017-06-09|1385.15
#2017-06-12|1372.39
#2017-06-13|1376.55
#2017-06-14|1373.90
#2017-06-15|1351.08
#2017-06-16|1355.01
#2017-06-19|1377.93
#2017-06-20|1368.61
#2017-06-21|1364.57
#2017-06-22|1374.23
#2017-06-23|1377.06
#2017-06-26|1396.64
#2017-06-27|1393.69
#2017-06-28|1384.86
#2017-06-29|1393.52
#2017-06-30|1383.11
#2017-07-03|1394.62
#2017-07-04|1387.16
#2017-07-05|1406.46
#2017-07-06|1414.23
#2017-07-07|1404.56
#2017-07-10|1415.38
#2017-07-11|1435.28
#2017-07-12|1441.72
#2017-07-13|1463.30
#2017-07-14|1473.24
#2017-07-17|1493.24
#2017-07-18|1492.53
#2017-07-19|1500.92
#2017-07-20|1496.75
#2017-07-21|1482.24
#2017-07-24|1488.66
#2017-07-25|1476.96
#2017-07-26|1471.97
#2017-07-27|1479.35
#2017-07-28|1472.12
#2017-07-31|1478.45
#2017-08-01|1506.16
#2017-08-02|1507.52
#2017-08-03|1499.64
#2017-08-04|1494.99
#2017-08-07|1500.77
#2017-08-08|1510.57
#2017-08-09|1491.65
#2017-08-10|1463.06
#2017-08-11|1445.27
#2017-08-14|1461.51
#2017-08-15|1464.89
#2017-08-16|1470.57
#2017-08-17|1478.20
#2017-08-18|1476.00
#2017-08-21|1481.52
#2017-08-22|1513.49
#2017-08-23|1516.24
#2017-08-24|1523.26
#2017-08-25|1539.25
#2017-08-28|1546.42
#2017-08-29|1535.30
#2017-08-30|1533.54
#2017-08-31|1533.95
#2017-09-01|1540.48
#2017-09-04|1529.28
#2017-09-05|1533.64
#2017-09-06|1520.37
#2017-09-07|1515.18
#2017-09-08|1520.54
#2017-09-11|1519.68
#2017-09-12|1519.20
#2017-09-13|1511.24
#2017-09-14|1498.71
#2017-09-15|1496.62
#2017-09-18|1511.03
#2017-09-19|1500.70
#2017-09-20|1501.79
#2017-09-21|1500.51
#2017-09-22|1490.81
#2017-09-25|1470.21
#2017-09-26|1465.40
#2017-09-27|1466.58
#2017-09-28|1441.76
#2017-09-29|1454.00
#2017-10-02|1452.63
#2017-10-03|1479.86
#2017-10-04|1492.64
#2017-10-05|1489.43
#2017-10-06|1496.14
#2017-10-09|1487.76
#2017-10-10|1494.15
#2017-10-11|1492.78
#2017-10-12|1520.92
#2017-10-13|1523.87
#2017-10-16|1529.29
#2017-10-17|1522.78
#2017-10-18|1542.93
#2017-10-19|1521.23
#2017-10-20|1539.37
#2017-10-23|1548.61
#2017-10-24|1533.46
#2017-10-25|1539.61
#2017-10-26|1533.48
#2017-10-27|1558.65
#2017-10-30|1557.57
#2017-10-31|1561.76
#2017-11-01|1601.89
#2017-11-02|1593.97
#2017-11-03|1592.03
#2017-11-06|1588.91
#2017-11-07|1597.59
#2017-11-08|1591.90
#2017-11-09|1614.08
#2017-11-10|1630.96
#2017-11-13|1617.02
#2017-11-14|1606.34
#2017-11-15|1585.00
#2017-11-16|1632.75
#2017-11-17|1642.84
#2017-11-20|1642.82
#2017-11-21|1730.86
#2017-11-22|1719.09
#2017-11-23|1681.96
#2017-11-24|1705.57
#2017-11-27|1683.58
#2017-11-28|1679.75
#2017-11-29|1663.79
#2017-11-30|1621.74
#2017-12-01|1619.53
#2017-12-04|1643.26
#2017-12-05|1641.25
#2017-12-06|1595.68
#2017-12-07|1598.54
#2017-12-08|1629.58
#2017-12-11|1655.72
#2017-12-12|1628.99
#2017-12-13|1638.79
#2017-12-14|1645.79
#2017-12-15|1624.29
#2017-12-18|1647.10
#2017-12-19|1690.57
#2017-12-20|1676.58
#2017-12-21|1689.28
#2017-12-22|1696.55
#2017-12-25|1694.82
#2017-12-26|1692.84
#2017-12-27|1683.58
#2017-12-28|1697.43
#2017-12-29|1697.22
#2018-01-01|1697.32
#2018-01-02|1732.22
#2018-01-03|1731.99
#2018-01-04|1739.06
#2018-01-05|1727.21
#2018-01-08|1726.77
#2018-01-09|1737.93
#2018-01-10|1726.06
#2018-01-11|1725.81
#2018-01-12|1754.11
#2018-01-15|1784.03
#2018-01-16|1819.01
#2018-01-17|1825.49
#2018-01-18|1852.89
#2018-01-19|1851.34
#2018-01-22|1876.98
#2018-01-23|1893.04
#2018-01-24|1889.30
#2018-01-25|1870.82
#2018-01-26|1883.29
#2018-01-29|1839.39
#2018-01-30|1813.68
#2018-01-31|1850.57
#2018-02-01|1841.36
#2018-02-02|1833.98
#2018-02-05|1816.16
#2018-02-06|1730.68
#2018-02-07|1734.84
#2018-02-08|1725.26
#2018-02-09|1671.76
#2018-02-12|1684.17
#2018-02-13|1701.63
#2018-02-14|1725.56
#2018-02-15|1768.67
#2018-02-16|1768.65
#2018-02-19|1763.58
#2018-02-20|1746.63
#2018-02-21|1772.52
#2018-02-22|1757.63
#2018-02-23|1781.15
#2018-02-26|1794.53
#2018-02-27|1772.21
#2018-02-28|1747.29
#2018-03-01|1753.61
#2018-03-02|1727.11
#2018-03-05|1703.34
#2018-03-06|1743.11
#2018-03-07|1718.63
#2018-03-08|1734.50
#2018-03-09|1750.05
#2018-03-12|1777.90
#2018-03-13|1774.78
#2018-03-14|1764.57
#2018-03-15|1781.37
#2018-03-16|1781.89
#2018-03-19|1790.14
#2018-03-20|1782.14
#2018-03-21|1752.92
#2018-03-22|1739.25
#2018-03-23|1703.55
#2018-03-26|1703.94
#2018-03-27|1701.62
#2018-03-28|1643.25
#2018-03-29|1634.62
#2018-03-30|1636.20
#2018-04-02|1637.46
#2018-04-03|1636.99
#2018-04-04|1608.87
#2018-04-05|1614.53
#2018-04-06|1617.09
#2018-04-09|1629.99
#2018-04-10|1670.36
#2018-04-11|1673.46
#2018-04-12|1667.88
#2018-04-13|1660.50
#2018-04-16|1637.08
#2018-04-17|1623.66
#2018-04-18|1631.15
#2018-04-19|1650.82
#2018-04-20|1636.89
#2018-04-23|1631.97
#2018-04-24|1640.24
#2018-04-25|1620.29
#2018-04-26|1598.32
#2018-04-27|1601.72
#2018-04-30|1622.72
#2018-05-01|1618.84
#2018-05-02|1603.70
#2018-05-03|1582.30
#2018-05-04|1572.65
#2018-05-07|1579.20
#2018-05-08|1602.50
#2018-05-09|1606.92
#2018-05-10|1615.13
#2018-05-11|1630.69
#2018-05-14|1639.28
#2018-05-15|1613.43
#2018-05-16|1620.48
#2018-05-17|1602.79
#2018-05-18|1597.66
#2018-05-21|1604.55
#2018-05-22|1615.22
#2018-05-23|1589.80
#2018-05-24|1592.60
#2018-05-25|1588.50
#2018-05-28|1593.07
#2018-05-29|1574.35
#2018-05-30|1550.00
#2018-05-31|1566.72
#2018-06-01|1576.16
#2018-06-04|1610.57
#2018-06-05|1612.78
#2018-06-06|1610.14
#2018-06-07|1620.17
#2018-06-08|1603.44
#2018-06-11|1604.92
#2018-06-12|1605.18
#2018-06-13|1600.04
#2018-06-14|1595.40
#2018-06-15|1586.98
#2018-06-18|1579.72
#2018-06-19|1544.53
#2018-06-20|1550.76
#2018-06-21|1535.83
#2018-06-22|1539.59
#2018-06-25|1518.54
#2018-06-26|1505.88
#2018-06-27|1476.11
#2018-06-28|1463.77
#2018-06-29|1491.56
#2018-07-02|1483.30
#2018-07-03|1467.12
#2018-07-04|1453.66
#2018-07-05|1446.03
#2018-07-06|1445.35
#2018-07-09|1477.48
#2018-07-10|1484.71
#2018-07-11|1466.72
#2018-07-12|1483.11
#2018-07-13|1484.73
#2018-07-16|1480.05
#2018-07-17|1478.88
#2018-07-18|1477.37
#2018-07-19|1475.87
#2018-07-20|1496.32
#2018-07-23|1498.44
#2018-07-24|1520.91
#2018-07-25|1534.11
#2018-07-26|1531.68
#2018-07-27|1531.75
#2018-07-30|1533.07
#2018-07-31|1529.67
#2018-08-01|1525.68
#2018-08-02|1490.75
#2018-08-03|1496.23
#2018-08-06|1492.77
#2018-08-07|1509.04
#2018-08-08|1517.83
#2018-08-09|1528.20
#2018-08-10|1510.29
#2018-08-13|1488.26
#2018-08-14|1486.91
#2018-08-15|1452.36
#2018-08-16|1456.22
#2018-08-17|1455.04
#2018-08-20|1464.87
#2018-08-21|1484.94
#2018-08-22|1505.05
#2018-08-23|1508.80
#2018-08-24|1503.76
#2018-08-27|1533.00
#2018-08-28|1535.20
#2018-08-29|1531.26
#2018-08-30|1513.99
#2018-08-31|1507.13
#2018-09-03|1503.88
#2018-09-04|1503.04
#2018-09-05|1481.40
#2018-09-06|1474.91
#2018-09-07|1474.19
#2018-09-10|1458.34
#2018-09-11|1446.09
#2018-09-12|1438.12
#2018-09-13|1465.56
#2018-09-14|1477.18
#2018-09-17|1467.13
#2018-09-18|1478.30
#2018-09-19|1505.20
#2018-09-20|1519.81
#2018-09-21|1553.69
#2018-09-24|1541.49
#2018-09-25|1538.16
#2018-09-26|1556.17
#2018-09-27|1562.60
#2018-09-28|1561.56
#2018-10-01|1558.95
#2018-10-02|1533.53
#2018-10-03|1536.32
#2018-10-04|1509.63
#2018-10-05|1502.46
#2018-10-08|1490.18
#2018-10-09|1489.58
#2018-10-10|1491.32
#2018-10-11|1445.22
#2018-10-12|1479.70
#2018-10-15|1466.48
#2018-10-16|1481.08
#2018-10-17|1479.90
#2018-10-18|1470.59
#2018-10-19|1489.37
#2018-10-22|1520.62
#2018-10-23|1498.43
#2018-10-24|1488.63
#2018-10-25|1481.44
#2018-10-26|1449.16
#2018-10-29|1436.29
#2018-10-30|1440.10
#2018-10-31|1454.04
#2018-11-01|1469.67
#2018-11-02|1531.12
#2018-11-05|1526.41
#2018-11-06|1527.20
#2018-11-07|1534.65
#2018-11-08|1535.04
#2018-11-09|1513.39
#2018-11-12|1506.91
#2018-11-13|1515.56
#2018-11-14|1510.32
#2018-11-15|1523.52
#2018-11-16|1526.27
#2018-11-19|1522.86
#2018-11-20|1496.22
#2018-11-21|1499.62
#2018-11-22|1490.60
#2018-11-23|1481.30
#2018-11-26|1492.69
#2018-11-27|1489.18
#2018-11-28|1497.74
#2018-11-29|1503.39
#2018-11-30|1494.59
#2018-12-03|1532.37
#2018-12-04|1537.29
#2018-12-05|1516.84
#2018-12-06|1485.37
#2018-12-07|1473.62
#2018-12-10|1449.88
#2018-12-11|1446.41
#2018-12-12|1466.97
#2018-12-13|1480.34
#2018-12-14|1459.78
#2018-12-17|1452.36
#2018-12-18|1449.71
#2018-12-19|1451.75
#2018-12-20|1435.13
#2018-12-21|1423.40
#2018-12-24|1412.23
#2018-12-25|1409.55
#2018-12-26|1408.26
#2018-12-27|1408.04
#2018-12-28|1416.42
#2018-12-31|1426.67
#2019-01-01|1426.68
#2019-01-02|1400.57
#2019-01-03|1392.87
#2019-01-04|1402.31
#2019-01-07|1411.94
#2019-01-08|1401.14
#2019-01-09|1427.22
#2019-01-10|1436.07
#2019-01-11|1440.00
#2019-01-14|1422.52
#2019-01-15|1444.67
#2019-01-16|1462.47
#2019-01-17|1462.11
#2019-01-18|1480.13
#2019-01-21|1478.72
#2019-01-22|1470.01
#2019-01-23|1466.87
#2019-01-24|1477.40
#2019-01-25|1496.67
#2019-01-28|1496.41
#2019-01-29|1494.06
#2019-01-30|1493.34
#2019-01-31|1527.02
#2019-02-01|1537.44
#2019-02-04|1532.43
#2019-02-05|1531.32
#2019-02-06|1525.03
#2019-02-07|1517.29
#2019-02-08|1510.35
#2019-02-11|1509.48
#2019-02-12|1520.57
#2019-02-13|1534.61
#2019-02-14|1524.68
#2019-02-15|1503.48
#2019-02-18|1523.85
#2019-02-19|1532.88
#2019-02-20|1553.13
#2019-02-21|1556.65
#2019-02-22|1580.65
#2019-02-25|1635.17
#2019-02-26|1621.70
#2019-02-27|1603.78
#2019-02-28|1592.86
#2019-03-01|1619.15
#2019-03-04|1620.26
#2019-03-05|1607.06
#2019-03-06|1607.13
#2019-03-07|1574.92
#2019-03-08|1546.61
#2019-03-11|1552.94
#2019-03-12|1574.29
#2019-03-13|1579.65
#2019-03-14|1581.58
#2019-03-15|1592.70
#2019-03-18|1612.26
#2019-03-19|1621.22
#2019-03-20|1613.47
#2019-03-21|1615.47
#2019-03-22|1591.50
#2019-03-25|1565.34
#2019-03-26|1567.84
#2019-03-27|1559.87
#2019-03-28|1555.77
#2019-03-29|1598.39
#2019-04-01|1623.07
#2019-04-02|1618.43
#2019-04-03|1649.93
#2019-04-04|1650.33
#2019-04-05|1654.58
#2019-04-08|1666.34
#2019-04-09|1672.47
#2019-04-10|1671.32
#2019-04-11|1647.68
#2019-04-12|1653.97
#2019-04-15|1657.51
#2019-04-16|1683.41
#2019-04-17|1690.60
#2019-04-18|1684.50
#2019-04-19|1685.59
#2019-04-22|1686.42
#2019-04-23|1688.08
#2019-04-24|1671.93
#2019-04-25|1653.85
#2019-04-26|1659.21
#2019-04-29|1671.65
#2019-04-30|1666.54
#2019-05-01|1667.65
#2019-05-02|1682.30
#2019-05-03|1685.48
#2019-05-06|1627.53
#2019-05-07|1621.60
#2019-05-08|1600.47
#2019-05-09|1561.91
#2019-05-10|1587.07
#2019-05-13|1575.03
#2019-05-14|1555.90
#2019-05-15|1561.94
#2019-05-16|1558.89
#2019-05-17|1527.83
#2019-05-20|1516.82
#2019-05-21|1521.68
#2019-05-22|1523.43
#2019-05-23|1505.80
#2019-05-24|1507.63
#2019-05-27|1514.14
#2019-05-28|1516.55
#2019-05-29|1530.09
#2019-05-30|1546.25
#2019-05-31|1552.64
#2019-06-03|1557.04
#2019-06-04|1538.41
#2019-06-05|1532.41
#2019-06-06|1530.38
#2019-06-07|1538.13
#2019-06-10|1565.58
#2019-06-11|1588.10
#2019-06-12|1580.26
#2019-06-13|1570.36
#2019-06-14|1559.28
#2019-06-17|1562.51
#2019-06-18|1583.71
#2019-06-19|1618.59
#2019-06-20|1660.91
#2019-06-21|1656.32
#2019-06-24|1658.94
#2019-06-25|1642.58
#2019-06-26|1647.21
#2019-06-27|1660.70
#2019-06-28|1660.24
#2019-07-01|1668.38
#2019-07-02|1695.37
#2019-07-03|1688.04
#2019-07-04|1693.56
#2019-07-05|1692.83
#2019-07-08|1678.95
#2019-07-09|1664.13
#2019-07-10|1673.54
#2019-07-11|1678.25
#2019-07-12|1679.66
#2019-07-15|1683.05
#2019-07-16|1688.25
#2019-07-17|1684.73
#2019-07-18|1688.49
#2019-07-19|1702.66
#2019-07-22|1689.45
#2019-07-23|1691.48
#2019-07-24|1692.97
#2019-07-25|1695.42
#2019-07-26|1681.80
#2019-07-29|1681.06
#2019-07-30|1684.82
#2019-07-31|1666.69
#2019-08-01|1650.64
#2019-08-02|1611.13
#2019-08-05|1568.98
#2019-08-06|1564.53
#2019-08-07|1562.05
#2019-08-08|1569.95
#2019-08-09|1563.72
#2019-08-12|1557.55
#2019-08-13|1549.52
#2019-08-14|1534.45
#2019-08-15|1537.58
#2019-08-16|1564.32
#2019-08-19|1579.76
#2019-08-20|1576.77
#2019-08-21|1586.45
#2019-08-22|1581.43
#2019-08-23|1599.74
#2019-08-26|1574.03
#2019-08-27|1565.65
#2019-08-28|1564.55
#2019-08-29|1561.01
#2019-08-30|1578.84
#2019-09-02|1572.94
#2019-09-03|1567.81
#2019-09-04|1605.08
#2019-09-05|1626.38
#2019-09-06|1636.74
#2019-09-09|1636.44
#2019-09-10|1632.22
#2019-09-11|1655.34
#2019-09-12|1675.14
#2019-09-13|1684.40
#2019-09-16|1679.61
#2019-09-17|1658.77
#2019-09-18|1663.87
#2019-09-19|1649.82
#2019-09-20|1635.33
#2019-09-23|1618.09
#2019-09-24|1610.98
#2019-09-25|1599.65
#2019-09-26|1604.75
#2019-09-27|1599.14
#2019-09-30|1596.58
#2019-10-01|1594.53
#2019-10-02|1589.53
#2019-10-03|1591.50
#2019-10-04|1594.13
#2019-10-07|1590.94
#2019-10-08|1597.33
#2019-10-09|1591.66
#2019-10-10|1602.57
#2019-10-11|1641.48
#2019-10-14|1652.90
#2019-10-15|1655.16
#2019-10-16|1657.85
#2019-10-17|1671.88
#2019-10-18|1665.34
#2019-10-21|1682.00
#2019-10-22|1690.93
#2019-10-23|1680.72
#2019-10-24|1690.95
#2019-10-25|1661.49
#2019-10-28|1671.53
#2019-10-29|1669.06
#2019-10-30|1650.57
#2019-10-31|1653.08
#2019-11-01|1666.99
#2019-11-04|1696.59
#2019-11-05|1711.68
#2019-11-06|1719.84
#2019-11-07|1722.08
#2019-11-08|1712.44
#2019-11-11|1685.34
#2019-11-12|1694.62
#2019-11-13|1674.37
#2019-11-14|1670.30
#2019-11-15|1673.14
#2019-11-18|1678.67
#2019-11-19|1690.68
#2019-11-20|1682.33
#2019-11-21|1664.60
#2019-11-22|1667.99
#2019-11-25|1667.05
#2019-11-26|1657.64
#2019-11-27|1663.16
#2019-11-28|1651.74
#2019-11-29|1630.29
#2019-12-02|1634.21
#2019-12-03|1637.88
#2019-12-04|1625.13
#2019-12-05|1636.78
#2019-12-06|1647.68
#2019-12-09|1645.77
#2019-12-10|1646.34
#2019-12-11|1669.27
#2019-12-12|1684.71
#2019-12-13|1725.22
#2019-12-16|1721.20
#2019-12-17|1730.39
#2019-12-18|1742.66
#2019-12-19|1735.19
#2019-12-20|1732.53
#2019-12-23|1728.14
#2019-12-24|1725.77
#2019-12-25|1725.91
#2019-12-26|1729.40
#2019-12-27|1741.23
#2019-12-30|1750.84
#2019-12-31|1739.81
#2020-01-01|1739.82
#2020-01-02|1767.69
#2020-01-03|1766.12
#2020-01-06|1758.23
#2020-01-07|1755.67
#2020-01-08|1733.92
#2020-01-09|1761.90
#2020-01-10|1760.57
#2020-01-13|1777.81
#2020-01-14|1784.27
#2020-01-15|1773.13
#2020-01-16|1770.77
#2020-01-17|1803.44
#2020-01-20|1795.33
#2020-01-21|1743.63
#2020-01-22|1763.58
#2020-01-23|1738.12
#2020-01-24|1736.68
#2020-01-27|1720.13
#2020-01-28|1725.13
#2020-01-29|1690.72
#2020-01-30|1643.46
#2020-01-31|1624.29
#2020-02-03|1608.53
#2020-02-04|1637.75
#2020-02-05|1647.98
#2020-02-06|1675.29
#2020-02-07|1653.88
#2020-02-10|1636.01
#2020-02-11|1655.68
#2020-02-12|1662.72
#2020-02-13|1647.60
#2020-02-14|1649.42
#2020-02-17|1657.70
#2020-02-18|1641.26
#2020-02-19|1650.73
#2020-02-20|1642.77
#2020-02-21|1625.87
#2020-02-24|1585.66
#2020-02-25|1576.59
#2020-02-26|1568.40
#2020-02-27|1557.23
#2020-02-28|1523.16
#2020-03-02|1528.53
#2020-03-03|1537.34
#2020-03-04|1522.84
#2020-03-05|1533.53
#2020-03-06|1504.54
#2020-03-09|1423.11
#2020-03-10|1441.28
#2020-03-11|1421.96
#2020-03-12|1342.99
#2020-03-13|1331.05
#2020-03-16|1253.79
#2020-03-17|1246.60
#2020-03-18|1185.09
#2020-03-19|1134.09
#2020-03-20|1184.16
#2020-03-23|1127.29
#2020-03-24|1178.84
#2020-03-25|1234.00
#2020-03-26|1253.25
#2020-03-27|1241.94
#2020-03-30|1230.40
#2020-03-31|1244.38
#2020-04-01|1230.88
#2020-04-02|1231.41
#2020-04-03|1219.27
#2020-04-06|1242.87
#2020-04-07|1268.15
#2020-04-08|1258.92
#2020-04-09|1271.96
#2020-04-10|1280.76
#2020-04-13|1277.18
#2020-04-14|1302.24
#2020-04-15|1286.49
#2020-04-16|1274.41
#2020-04-17|1308.53
#2020-04-20|1312.25
#2020-04-21|1284.02
#2020-04-22|1288.32
#2020-04-23|1286.38
#2020-04-24|1273.32
#2020-04-27|1297.75
#2020-04-28|1314.09
#2020-04-29|1339.56
#2020-04-30|1345.66
#2020-05-01|1341.66
#2020-05-04|1294.43
#2020-05-05|1298.53
#2020-05-06|1300.82
#2020-05-07|1297.60
#2020-05-08|1314.76
#2020-05-11|1319.37
#2020-05-12|1305.23
#2020-05-13|1295.08
#2020-05-14|1268.84
#2020-05-15|1265.39
#2020-05-18|1273.39
#2020-05-19|1303.24
#2020-05-20|1310.06
#2020-05-21|1311.42
#2020-05-22|1264.33
#2020-05-25|1263.12
#2020-05-26|1290.08
#2020-05-27|1295.77
#2020-05-28|1293.67
#2020-05-29|1288.65
#2020-06-01|1307.51
#2020-06-02|1328.96
#2020-06-03|1373.31
#2020-06-04|1373.41
#2020-06-05|1394.74
#2020-06-08|1410.14
#2020-06-09|1424.39
#2020-06-10|1418.96
#2020-06-11|1384.39
#2020-06-12|1369.68
#2020-06-15|1344.26
#2020-06-16|1362.85
#2020-06-17|1371.29
#2020-06-18|1365.37
#2020-06-19|1371.87
#2020-06-22|1368.17
#2020-06-23|1376.46
#2020-06-24|1367.45
#2020-06-25|1368.21
#2020-06-26|1355.49
#2020-06-29|1347.68
#2020-06-30|1341.81
#2020-07-01|1346.97
#2020-07-02|1392.94
#2020-07-03|1416.89
#2020-07-06|1504.34
#2020-07-07|1501.48
#2020-07-08|1536.13
#2020-07-09|1539.52
#2020-07-10|1500.40
#2020-07-13|1513.00
#2020-07-14|1489.51
#2020-07-15|1484.74
#2020-07-16|1459.12
#2020-07-17|1453.96
#2020-07-20|1487.15
#2020-07-21|1493.90
#2020-07-22|1474.94
#2020-07-23|1466.21
#2020-07-24|1438.72
#2020-07-27|1440.38
#2020-07-28|1440.74
#2020-07-29|1451.48
#2020-07-30|1431.46
#2020-07-31|1421.95
#2020-08-03|1407.10
#2020-08-04|1434.81
#2020-08-05|1434.30
#2020-08-06|1431.16
#2020-08-07|1417.27
#2020-08-10|1424.80
#2020-08-11|1437.45
#2020-08-12|1447.19
#2020-08-13|1445.16
#2020-08-14|1449.76
#2020-08-17|1477.36
#2020-08-18|1481.75
#2020-08-19|1461.38
#2020-08-20|1433.66
#2020-08-21|1443.71
#2020-08-24|1453.53
#2020-08-25|1458.41
#2020-08-26|1444.28
#2020-08-27|1437.42
#2020-08-28|1441.34
#2020-08-31|1418.71
#2020-09-01|1424.67
#2020-09-02|1410.64
#2020-09-03|1404.34
#2020-09-04|1398.23
#2020-09-07|1394.92
#2020-09-08|1408.86
#2020-09-09|1408.43
#2020-09-10|1406.29
#2020-09-11|1406.43
#2020-09-14|1411.41
#2020-09-15|1420.92
#2020-09-16|1420.61
#2020-09-17|1408.40
#2020-09-18|1429.94
#2020-09-21|1397.47
#2020-09-22|1391.30
#2020-09-23|1377.49
#2020-09-24|1353.79
#2020-09-25|1347.63
#2020-09-28|1356.77
#2020-09-29|1353.99
#2020-09-30|1359.66
#2020-10-01|1363.91
#2020-10-02|1366.38
#2020-10-05|1379.66
#2020-10-06|1382.36
#2020-10-07|1373.29
#2020-10-08|1379.24
#2020-10-09|1379.91
#2020-10-12|1398.65
#2020-10-13|1394.47
#2020-10-14|1394.48
#2020-10-15|1384.44
#2020-10-16|1400.03
#2020-10-19|1413.64
#2020-10-20|1416.73
#2020-10-21|1418.67
#2020-10-22|1422.23
#2020-10-23|1452.20
#2020-10-26|1453.93
#2020-10-27|1423.39
#2020-10-28|1386.82
#2020-10-29|1363.23
#2020-10-30|1345.01
#2020-11-02|1349.96
#2020-11-03|1373.24
#2020-11-04|1375.68
#2020-11-05|1399.57
#2020-11-06|1411.55
#2020-11-09|1450.31
#2020-11-10|1471.76
#2020-11-11|1497.46
#2020-11-12|1483.07
#2020-11-13|1470.09
#2020-11-16|1493.07
#2020-11-17|1509.49
#2020-11-18|1523.26
#2020-11-19|1510.41
#2020-11-20|1501.97
#2020-11-23|1510.23
#2020-11-24|1503.82
#2020-11-25|1523.99
#2020-11-26|1548.20
#2020-11-27|1560.00
#2020-11-30|1524.24
#2020-12-01|1566.87
#2020-12-02|1572.72
#2020-12-03|1574.56
#2020-12-04|1596.57
#2020-12-07|1588.51
#2020-12-08|1564.16
#2020-12-09|1571.99
#2020-12-10|1571.73
#2020-12-11|1565.94
#2020-12-14|1573.44
#2020-12-15|1563.83
#2020-12-16|1578.48
#2020-12-17|1595.12
#2020-12-18|1578.68
#2020-12-21|1567.34
#2020-12-22|1547.70
#2020-12-23|1542.57
#2020-12-24|1552.84
#2020-12-25|1553.03
#2020-12-28|1566.79
#2020-12-29|1571.26
#2020-12-30|1586.36
#2020-12-31|1594.88
#2021-01-01|1594.88
#2021-01-04|1589.99
#2021-01-05|1575.85
#2021-01-06|1571.37
#2021-01-07|1588.10
#2021-01-08|1609.50
#2021-01-11|1587.44
#2021-01-12|1649.52
#2021-01-13|1661.39
#2021-01-14|1648.61
#2021-01-15|1669.64
#2021-01-18|1655.98
#2021-01-19|1673.04
#2021-01-20|1663.06
#2021-01-21|1659.75
#2021-01-22|1610.09
#2021-01-25|1623.94
#2021-01-26|1598.81
#2021-01-27|1598.59
#2021-01-28|1568.39
#2021-01-29|1539.67
#2021-02-01|1540.73
#2021-02-02|1561.22
#2021-02-03|1554.92
#2021-02-04|1569.69
#2021-02-05|1575.35
#2021-02-08|1563.44
#2021-02-09|1564.31
#2021-02-10|1573.57
#2021-02-11|1573.26
#2021-02-12|1574.71
#2021-02-15|1575.72
#2021-02-16|1596.93
#2021-02-17|1637.76
#2021-02-18|1623.74
#2021-02-19|1642.49
#2021-02-22|1626.12
#2021-02-23|1652.85
#2021-02-24|1631.01
#2021-02-25|1657.24
#2021-02-26|1599.56
#2021-03-01|1613.64
#2021-03-02|1605.11
#2021-03-03|1645.41
#2021-03-04|1631.16
#2021-03-05|1616.24
#2021-03-08|1622.88
#2021-03-09|1630.43
#2021-03-10|1640.27
#2021-03-11|1662.97
#2021-03-12|1645.01
#2021-03-15|1658.21
#2021-03-16|1656.36
#2021-03-17|1635.39
#2021-03-18|1631.03
#2021-03-19|1612.93
#2021-03-22|1608.28
#2021-03-23|1605.43
#2021-03-24|1583.07
#2021-03-25|1587.58
#2021-03-26|1600.74
#2021-03-29|1604.38
#2021-03-30|1611.20
#2021-03-31|1598.06
#2021-04-01|1611.70
#2021-04-02|1612.04
#2021-04-05|1613.31
#2021-04-06|1617.53
#2021-04-07|1605.03
#2021-04-08|1603.47
#2021-04-09|1583.38
#2021-04-12|1591.48
#2021-04-13|1587.35
#2021-04-14|1594.00
#2021-04-15|1593.34
#2021-04-16|1595.28
#2021-04-19|1610.57
#2021-04-20|1613.55
#2021-04-21|1594.34
#2021-04-22|1587.00
#2021-04-23|1596.10
#2021-04-26|1597.55
#2021-04-27|1595.02
#2021-04-28|1598.27
#2021-04-29|1611.40
#2021-04-30|1594.51
#2021-05-03|1584.68
#2021-05-04|1572.25
#2021-05-05|1590.82
#2021-05-06|1600.51
#2021-05-07|1610.54
#2021-05-10|1638.36
#2021-05-11|1622.78
#2021-05-12|1586.86
#2021-05-13|1557.87
#2021-05-14|1587.56
#2021-05-17|1568.41
#2021-05-18|1607.25
#2021-05-19|1605.79
#2021-05-20|1594.94
#2021-05-21|1606.88
#2021-05-24|1602.33
#2021-05-25|1630.91
#2021-05-26|1639.10
#2021-05-27|1647.00
#2021-05-28|1655.38
#2021-05-31|1655.21
#2021-06-01|1655.51
#2021-06-02|1657.73
#2021-06-03|1642.53
#2021-06-04|1636.34
#2021-06-07|1631.36
#2021-06-08|1633.12
#2021-06-09|1631.42
#2021-06-10|1629.65
#2021-06-11|1621.01
#2021-06-14|1623.03
#2021-06-15|1607.54
#2021-06-16|1606.42
#2021-06-17|1591.86
#2021-06-18|1571.12
#2021-06-21|1545.21
#2021-06-22|1547.18
#2021-06-23|1569.63
#2021-06-24|1571.86
#2021-06-25|1587.54
#2021-06-28|1580.11
#2021-06-29|1561.74
#2021-06-30|1559.45
#2021-07-01|1555.05
#2021-07-02|1540.55
#2021-07-05|1537.73
#2021-07-06|1542.79
#2021-07-07|1540.68
#2021-07-08|1503.40
#2021-07-09|1498.36
#2021-07-12|1509.20
#2021-07-13|1516.33
#2021-07-14|1511.25
#2021-07-15|1548.54
#2021-07-16|1563.82
#2021-07-19|1539.50
#2021-07-20|1516.27
#2021-07-21|1512.85
#2021-07-22|1545.71
#2021-07-23|1538.66
#2021-07-26|1481.38
#2021-07-27|1435.13
#2021-07-28|1441.53
#2021-07-29|1466.84
#2021-07-30|1462.53
#2021-08-02|1483.23
#2021-08-03|1488.57
#2021-08-04|1486.19
#2021-08-05|1488.10
#2021-08-06|1474.69
#2021-08-09|1484.02
#2021-08-10|1487.72
#2021-08-11|1506.59
#2021-08-12|1484.85
#2021-08-13|1472.88
#2021-08-16|1482.31
#2021-08-17|1472.48
#2021-08-18|1496.26
#2021-08-19|1445.80
#2021-08-20|1431.22
#2021-08-23|1436.07
#2021-08-24|1460.99
#2021-08-25|1459.74
#2021-08-26|1446.22
#2021-08-27|1482.14
#2021-08-30|1479.63
#2021-08-31|1471.16
#2021-09-01|1485.58
#2021-09-02|1469.43
#2021-09-03|1479.96
#2021-09-06|1491.68
#2021-09-07|1497.72
#2021-09-08|1482.11
#2021-09-09|1470.82
#2021-09-10|1481.21
#2021-09-13|1491.52
#2021-09-14|1473.76
#2021-09-15|1462.09
#2021-09-16|1456.00
#2021-09-17|1424.06
#2021-09-20|1380.10
#2021-09-21|1393.09
#2021-09-22|1388.29
#2021-09-23|1401.61
#2021-09-24|1405.69
#2021-09-27|1416.03
#2021-09-28|1417.67
#2021-09-29|1411.91
#2021-09-30|1403.63
#2021-10-01|1403.05
#2021-10-04|1374.07
#2021-10-05|1370.40
#2021-10-06|1383.76
#2021-10-07|1418.90
#2021-10-08|1438.39
#2021-10-11|1459.48
#2021-10-12|1429.23
#2021-10-13|1431.62
#2021-10-14|1434.51
#2021-10-15|1454.93
#2021-10-18|1451.50
#2021-10-19|1464.99
#2021-10-20|1467.17
#2021-10-21|1499.46
#2021-10-22|1491.70
#2021-10-25|1492.90
#2021-10-26|1486.72
#2021-10-27|1472.30
#2021-10-28|1451.72
#2021-10-29|1423.22
#2021-11-01|1425.90
#2021-11-02|1419.00
#2021-11-03|1418.57
#2021-11-04|1414.43
#2021-11-05|1408.59
#2021-11-08|1432.58
#2021-11-09|1433.03
#2021-11-10|1430.94
#2021-11-11|1456.64
#2021-11-12|1454.49
#2021-11-15|1453.64
#2021-11-16|1458.74
#2021-11-17|1470.44
#2021-11-18|1462.01
#2021-11-19|1447.36
#2021-11-22|1441.16
#2021-11-23|1434.46
#2021-11-24|1428.21
#2021-11-25|1434.07
#2021-11-26|1390.18
#2021-11-29|1387.35
#2021-11-30|1369.14
#2021-12-01|1379.69
#2021-12-02|1392.29
#2021-12-03|1394.02
#2021-12-06|1395.73
#2021-12-07|1426.56
#2021-12-08|1436.90
#2021-12-09|1441.99
#2021-12-10|1426.05
#2021-12-13|1420.85
#2021-12-14|1400.91
#2021-12-15|1393.00
#2021-12-16|1401.35
#2021-12-17|1398.33
#2021-12-20|1382.14
#2021-12-21|1391.93
#2021-12-22|1387.01
#2021-12-23|1395.43
#2021-12-24|1400.49
#2021-12-27|1402.49
#2021-12-28|1419.43
#2021-12-29|1417.24
#2021-12-30|1413.44
#2021-12-31|1414.89
#2022-01-03|1405.92
#2022-01-04|1415.93
#2022-01-05|1420.93
#2022-01-06|1429.81
#2022-01-07|1461.26
#2022-01-10|1467.00
#2022-01-11|1481.97
#2022-01-12|1492.56
#2022-01-13|1523.36
#2022-01-14|1515.65
#2022-01-17|1501.35
#2022-01-18|1500.13
#2022-01-19|1505.30
#2022-01-20|1550.49
#2022-01-21|1536.35
#2022-01-24|1520.68
#2022-01-25|1484.28
#2022-01-26|1499.88
#2022-01-27|1483.88
#2022-01-28|1475.80
#2022-01-31|1489.35
#2022-02-01|1493.32
#2022-02-02|1491.13
#2022-02-03|1494.15
#2022-02-04|1515.84
#2022-02-07|1532.20
#2022-02-08|1548.05
#2022-02-09|1567.28
#2022-02-10|1584.30
#2022-02-11|1610.50
#2022-02-14|1570.98
#2022-02-15|1548.75
#2022-02-16|1578.27
#2022-02-17|1574.50
#2022-02-18|1571.76
#2022-02-21|1569.45
#2022-02-22|1535.74
#2022-02-23|1535.14
#2022-02-24|1485.01
#2022-02-25|1479.63
#2022-02-28|1472.69
#2022-03-01|1477.97
#2022-03-02|1449.94
#2022-03-03|1466.68
#2022-03-04|1435.48
#2022-03-07|1380.79
#2022-03-08|1356.44
#2022-03-09|1362.30
#2022-03-10|1395.03
#2022-03-11|1390.07
#2022-03-14|1365.04
#2022-03-15|1296.65
#2022-03-16|1351.89
#2022-03-17|1423.67
#2022-03-18|1450.32
#2022-03-21|1420.44
#2022-03-22|1438.73
#2022-03-23|1458.59
#2022-03-24|1460.55
#2022-03-25|1439.36
#2022-03-28|1435.83
#2022-03-29|1447.92
#2022-03-30|1470.02
#2022-03-31|1461.02
#2022-04-01|1476.40
#2022-04-04|1502.54
#2022-04-05|1495.35
#2022-04-06|1487.96
#2022-04-07|1462.36
#2022-04-08|1481.67
#2022-04-11|1449.55
#2022-04-12|1444.75
#2022-04-13|1444.03
#2022-04-14|1451.36
#2022-04-15|1447.65
#2022-04-18|1440.95
#2022-04-19|1416.35
#2022-04-20|1408.46
#2022-04-21|1405.62
#2022-04-22|1393.26
#2022-04-25|1349.37
#2022-04-26|1331.68
#2022-04-27|1315.27
#2022-04-28|1330.18
#2022-04-29|1348.81
#2022-05-02|1343.34
#2022-05-03|1344.78
#2022-05-04|1346.03
#2022-05-05|1329.19
#2022-05-06|1286.81
#2022-05-09|1262.39
#2022-05-10|1253.32
#2022-05-11|1242.83
#2022-05-12|1214.28
#2022-05-13|1225.58
#2022-05-16|1217.62
#2022-05-17|1240.38
#2022-05-18|1249.49
#2022-05-19|1229.80
#2022-05-20|1250.28
#2022-05-23|1248.69
#2022-05-24|1238.47
#2022-05-25|1230.47
#2022-05-26|1239.04
#2022-05-27|1271.46
#2022-05-30|1298.92
#2022-05-31|1312.50
#2022-06-01|1295.16
#2022-06-02|1283.29
#2022-06-03|1279.10
#2022-06-06|1299.92
#2022-06-07|1288.13
#2022-06-08|1302.06
#2022-06-09|1291.48
#2022-06-10|1273.59
#2022-06-13|1235.75
#2022-06-14|1238.90
#2022-06-15|1281.82
#2022-06-16|1269.04
#2022-06-17|1272.09
#2022-06-20|1270.44
#2022-06-21|1307.32
#2022-06-22|1284.57
#2022-06-23|1292.14
#2022-06-24|1303.96
#2022-06-27|1317.29
#2022-06-28|1320.30
#2022-06-29|1306.06
#2022-06-30|1287.17
#2022-07-01|1275.05
#2022-07-04|1270.98
#2022-07-05|1272.95
#2022-07-06|1242.95
#2022-07-07|1256.10
#2022-07-08|1261.04
#2022-07-11|1241.17
#2022-07-12|1224.18
#2022-07-13|1232.72
#2022-07-14|1199.84
#2022-07-15|1183.24
#2022-07-18|1214.12
#2022-07-19|1207.26
#2022-07-20|1207.96
#2022-07-21|1194.44
#2022-07-22|1198.36
#2022-07-25|1203.70
#2022-07-26|1215.50
#2022-07-27|1207.79
#2022-07-28|1215.83
#2022-07-29|1200.58
#2022-08-01|1199.74
#2022-08-02|1175.40
#2022-08-03|1173.72
#2022-08-04|1183.00
#2022-08-05|1197.51
#2022-08-08|1204.82
#2022-08-09|1203.68
#2022-08-10|1199.26
#2022-08-11|1225.96
#2022-08-12|1231.82
#2022-08-15|1223.17
#2022-08-16|1216.74
#2022-08-17|1215.98
#2022-08-18|1202.98
#2022-08-19|1204.20
#2022-08-22|1195.79
#2022-08-23|1190.52
#2022-08-24|1197.79
#2022-08-25|1220.76
#2022-08-26|1223.90
#2022-08-29|1213.41
#2022-08-30|1204.33
#2022-08-31|1204.41
#2022-09-01|1196.10
#2022-09-02|1190.00
#2022-09-05|1187.46
#2022-09-06|1186.78
#2022-09-07|1172.46
#2022-09-08|1169.18
#2022-09-09|1200.24
#2022-09-12|1211.30
#2022-09-13|1205.18
#2022-09-14|1180.45
#2022-09-15|1185.16
#2022-09-16|1166.66
#2022-09-19|1160.29
#2022-09-20|1164.30
#2022-09-21|1148.82
#2022-09-22|1136.21
#2022-09-23|1127.94
#2022-09-26|1104.25
#2022-09-27|1092.58
#2022-09-28|1059.72
#2022-09-29|1045.39
#2022-09-30|1057.65
#2022-10-03|1040.71
#2022-10-04|1049.06
#2022-10-05|1088.78
#2022-10-06|1089.11
#2022-10-07|1075.78
#2022-10-10|1066.18
#2022-10-11|1044.87
#2022-10-12|1048.71
#2022-10-13|1029.78
#2022-10-14|1037.04
#2022-10-17|1044.53
#2022-10-18|1056.57
#2022-10-19|1044.94
#2022-10-20|1043.83
#2022-10-21|1031.60
#2022-10-24| 979.52
#2022-10-25| 981.59
#2022-10-26| 991.67
#2022-10-27|1003.91
#2022-10-28| 988.96
#2022-10-31| 977.48
#2022-11-01|1006.71
#2022-11-02|1013.11
#2022-11-03| 996.83
#2022-11-04|1038.53
#2022-11-07|1063.04
#2022-11-08|1060.99
#2022-11-09|1059.65
#2022-11-10|1044.28
#2022-11-11|1114.29
#2022-11-14|1141.85
#2022-11-15|1166.78
#2022-11-16|1154.72
#2022-11-17|1145.64
#2022-11-18|1139.31
#2022-11-21|1128.24
#2022-11-22|1139.23
#2022-11-23|1152.75
#2022-11-24|1169.28
#2022-11-25|1180.48
#2022-11-28|1155.66
#2022-11-29|1223.25
#2022-11-30|1240.58
#2022-12-01|1235.40
#2022-12-02|1226.16
#2022-12-05|1285.61
#2022-12-06|1265.71
#2022-12-07|1233.73
#2022-12-08|1253.83
#2022-12-09|1268.17
#2022-12-12|1236.74
#2022-12-13|1242.29
#2022-12-14|1242.10
#2022-12-15|1227.82
#2022-12-16|1233.87
#2022-12-19|1227.16
#2022-12-20|1222.06
#2022-12-21|1233.97
#2022-12-22|1247.59
#2022-12-23|1252.92
#2022-12-26|1251.98
#2022-12-27|1247.87
#2022-12-28|1260.83
#2022-12-29|1252.43
#2022-12-30|1262.88
#2023-01-02|1260.18
#2023-01-03|1271.02
#2023-01-04|1310.38
#2023-01-05|1309.98
#2023-01-06|1324.88
#2023-01-09|1361.73
#2023-01-10|1346.71
#2023-01-11|1370.50
#2023-01-12|1387.85
#2023-01-13|1412.31
#2023-01-16|1402.65
#2023-01-17|1384.18
#2023-01-18|1396.41
#2023-01-19|1393.63
#2023-01-20|1415.50
#2023-01-23|1417.66
#2023-01-24|1418.61
#2023-01-25|1422.28
#2023-01-26|1453.10
#2023-01-27|1451.03
#2023-01-30|1420.03
#2023-01-31|1410.47
#2023-02-01|1424.08
#2023-02-02|1418.28
#2023-02-03|1381.53
#2023-02-06|1349.98
#2023-02-07|1355.38
#2023-02-08|1361.72
#2023-02-09|1375.40
#2023-02-10|1358.50
#2023-02-13|1366.24
#2023-02-14|1375.38
#2023-02-15|1350.68
#2023-02-16|1361.04
#2023-02-17|1359.16
#2023-02-20|1384.60
#2023-02-21|1372.33
#2023-02-22|1348.39
#2023-02-23|1354.14
#2023-02-24|1330.49
#2023-02-27|1322.99
#2023-02-28|1319.72
#2023-03-01|1361.81
#2023-03-02|1359.12
#2023-03-03|1361.13
#2023-03-06|1358.85
#2023-03-07|1353.80
#2023-03-08|1329.71
#2023-03-09|1313.18
#2023-03-10|1292.19
#2023-03-13|1296.35
#2023-03-14|1266.35
#2023-03-15|1276.30
#2023-03-16|1251.15
#2023-03-17|1268.89
#2023-03-20|1245.72
#2023-03-21|1256.69
#2023-03-22|1275.52
#2023-03-23|1294.47
#2023-03-24|1275.94
#2023-03-27|1263.94
#2023-03-28|1282.55
#2023-03-29|1291.97
#2023-03-30|1281.35
#2023-03-31|1288.20
#2023-04-03|1290.49
#2023-04-04|1291.09
#2023-04-05|1289.56
#2023-04-06|1296.10
#2023-04-07|1298.36
#2023-04-10|1300.03
#2023-04-11|1319.24
#2023-04-12|1329.05
#2023-04-13|1332.07
#2023-04-14|1340.35
#2023-04-17|1358.15
#2023-04-18|1368.38
#2023-04-19|1358.39
#2023-04-20|1370.34
#2023-04-21|1348.61
#2023-04-24|1349.40
#2023-04-25|1335.80
#2023-04-26|1335.96
#2023-04-27|1379.01
#2023-04-28|1390.38
#2023-05-01|1390.23
#2023-05-02|1377.06
#2023-05-03|1371.58
#2023-05-04|1418.05
#2023-05-05|1429.69
#2023-05-08|1449.39
#2023-05-09|1427.85
#2023-05-10|1412.82
#2023-05-11|1405.93
#2023-05-12|1381.57
#2023-05-15|1407.25
#2023-05-16|1403.21
#2023-05-17|1377.80
#2023-05-18|1398.75
#2023-05-19|1388.11
#2023-05-22|1389.69
#2023-05-23|1369.89
#2023-05-24|1352.87
#2023-05-25|1335.61
#2023-05-26|1336.94
#2023-05-29|1337.98
#2023-05-30|1333.57
#2023-05-31|1313.71
#2023-06-01|1312.21
#2023-06-02|1340.77
#2023-06-05|1353.04
#2023-06-06|1361.98
#2023-06-07|1371.29
#2023-06-08|1376.64
#2023-06-09|1382.17
#2023-06-12|1380.95
#2023-06-13|1381.73
#2023-06-14|1381.81
#2023-06-15|1388.23
#2023-06-16|1395.79
#2023-06-19|1389.25
#2023-06-20|1370.35
#2023-06-21|1365.45
#2023-06-22|1361.69
#2023-06-23|1347.38
#2023-06-26|1336.06
#2023-06-27|1351.17
#2023-06-28|1354.27
#2023-06-29|1349.76
#2023-06-30|1347.94
#2023-07-03|1373.02
#2023-07-04|1376.50
#2023-07-05|1365.89
#2023-07-06|1339.53
#2023-07-07|1332.67
#2023-07-10|1330.90
#2023-07-11|1343.28
#2023-07-12|1364.77
#2023-07-13|1387.64
#2023-07-14|1394.69
#2023-07-17|1402.09
#2023-07-18|1386.97
#2023-07-19|1375.62
#2023-07-20|1370.55
#2023-07-21|1368.57
#2023-07-24|1354.53
#2023-07-25|1401.71
#2023-07-26|1408.19
#2023-07-27|1433.36
#2023-07-28|1458.17
#2023-07-31|1463.04
#2023-08-01|1451.77
#2023-08-02|1415.10
#2023-08-03|1414.36
#2023-08-04|1430.26
#2023-08-07|1421.74
#2023-08-08|1402.19
#2023-08-09|1404.36
#2023-08-10|1408.22
#2023-08-11|1386.82
#2023-08-14|1356.10
#2023-08-15|1343.00
#2023-08-16|1322.96
#2023-08-17|1311.92
#2023-08-18|1300.40
#2023-08-21|1283.78
#2023-08-22|1286.65
#2023-08-23|1293.89
#2023-08-24|1298.87
#2023-08-25|1303.07
#2023-08-28|1322.85
#2023-08-29|1344.13
#2023-08-30|1347.82
#2023-08-31|1336.49
#2023-09-01|1348.66
#2023-09-04|1389.10
#2023-09-05|1365.18
#2023-09-06|1364.18
#2023-09-07|1350.31
#2023-09-08|1358.85
#2023-09-11|1366.52
#2023-09-12|1362.19
#2023-09-13|1365.39
#2023-09-14|1370.25
#2023-09-15|1369.74
#2023-09-18|1361.37
#2023-09-19|1367.58
#2023-09-20|1366.92
#2023-09-21|1347.63
#2023-09-22|1364.41
#2023-09-25|1357.60
#2023-09-26|1335.98
#2023-09-27|1334.08
#2023-09-28|1325.47
#2023-09-29|1335.61
#2023-10-02|1328.82
#2023-10-03|1301.16
#2023-10-04|1293.29
#2023-10-05|1297.09
#2023-10-06|1315.25
#2023-10-09|1316.01
#2023-10-10|1330.89
#2023-10-11|1348.65
#2023-10-12|1363.68
#2023-10-13|1348.40
#2023-10-16|1339.65
#2023-10-17|1344.23
#2023-10-18|1332.33
#2023-10-19|1306.56
#2023-10-20|1294.71
#2023-10-23|1291.58
#2023-10-24|1289.78
#2023-10-25|1290.46
#2023-10-26|1282.46
#2023-10-27|1283.91
#2023-10-30|1277.46
#2023-10-31|1276.13
#2023-11-01|1279.24
#2023-11-02|1293.49
#2023-11-03|1310.99
#2023-11-06|1328.95
#2023-11-07|1304.93
#2023-11-08|1286.58
#2023-11-09|1280.83
#2023-11-10|1267.70
#2023-11-13|1272.24
#2023-11-14|1287.33
#2023-11-15|1321.29
#2023-11-16|1314.33
#2023-11-17|1304.76
#2023-11-20|1317.53
#2023-11-21|1322.95
#2023-11-22|1318.15
#2023-11-23|1330.74
#2023-11-24|1324.39
#2023-11-27|1310.54
#2023-11-28|1310.57
#2023-11-29|1291.92
#2023-11-30|1294.78
#2023-12-01|1293.93
#2023-12-04|1287.90
#2023-12-05|1271.96
#2023-12-06|1276.76
#2023-12-07|1265.31
#2023-12-08|1266.02
#2023-12-11|1256.55
#2023-12-12|1263.80
#2023-12-13|1251.56
#2023-12-14|1280.69
#2023-12-15|1291.46
#2023-12-18|1272.37
#2023-12-19|1267.42
#2023-12-20|1266.48
#2023-12-21|1268.30
#2023-12-22|1268.13
#2023-12-25|1269.29
#2023-12-26|1273.03
#2023-12-27|1286.79
#2023-12-28|1316.26
#2023-12-29|1318.08
#2024-01-01|1317.42
#2024-01-02|1296.14
#2024-01-03|1288.40
#2024-01-04|1288.86
#2024-01-05|1291.56
#2024-01-08|1278.50
#2024-01-09|1266.38
#2024-01-10|1257.03
#2024-01-11|1266.31
#2024-01-12|1269.60
#2024-01-15|1263.57
#2024-01-16|1242.62
#2024-01-17|1207.94
#2024-01-18|1214.89
#2024-01-19|1221.16
#2024-01-22|1211.65
#2024-01-23|1232.21
#2024-01-24|1264.90
#2024-01-25|1281.59
#2024-01-26|1273.57
#2024-01-29|1276.37
#2024-01-30|1254.32
#2024-01-31|1263.74
#2024-02-01|1267.68
#2024-02-02|1258.18
#2024-02-05|1248.50
#2024-02-06|1281.34
#2024-02-07|1282.76
#2024-02-08|1271.40
#2024-02-09|1257.73
#2024-02-12|1257.62
#2024-02-13|1256.97
#2024-02-14|1264.85
#2024-02-15|1266.57
#2024-02-16|1288.70
#2024-02-19|1286.67
#2024-02-20|1288.41
#2024-02-21|1308.01
#2024-02-22|1325.28
#2024-02-23|1329.61
#2024-02-26|1318.95
#2024-02-27|1320.84
#2024-02-28|1303.20
#2024-02-29|1304.97
#2024-03-01|1308.27
#2024-03-04|1299.15
#2024-03-05|1283.93
#2024-03-06|1296.23
#2024-03-07|1304.06
#2024-03-08|1317.00
#2024-03-11|1330.90
#2024-03-12|1356.80
#2024-03-13|1344.84
#2024-03-14|1347.54
#2024-03-15|1322.60
#2024-03-18|1321.16
#2024-03-19|1309.37
#2024-03-20|1305.09
#2024-03-21|1325.26
#2024-03-22|1296.13
#2024-03-25|1281.78
#2024-03-26|1289.27
#2024-03-27|1287.19
#2024-03-28|1291.68
#2024-03-29|1294.24
#2024-04-01|1295.04
#2024-04-02|1306.19
#2024-04-03|1295.59
#2024-04-04|1301.81
#2024-04-05|1292.08
#2024-04-08|1298.60
#2024-04-09|1308.28
#2024-04-10|1301.63
#2024-04-11|1295.88
#2024-04-12|1259.11
#2024-04-15|1253.76
#2024-04-16|1230.44
#2024-04-17|1237.86
#2024-04-18|1258.22
#2024-04-19|1245.33
#2024-04-22|1264.29
#2024-04-23|1276.64
#2024-04-24|1299.12
#2024-04-25|1304.56
#2024-04-26|1319.66
#2024-04-29|1347.27
#2024-04-30|1335.54
#2024-05-01|1336.49
#2024-05-02|1353.92
#2024-05-03|1378.19
#2024-05-06|1385.64
#2024-05-07|1386.31
#2024-05-08|1369.00
#2024-05-09|1380.37
#2024-05-10|1430.14
#2024-05-13|1435.95
#2024-05-14|1418.04
#2024-05-15|1440.16
#2024-05-16|1483.84
#2024-05-17|1516.38
#2024-05-20|1507.30
#2024-05-21|1483.86
#2024-05-22|1485.70
#2024-05-23|1458.24
#2024-05-24|1451.00
#2024-05-27|1458.45
#2024-05-28|1465.07
#2024-05-29|1437.77
#2024-05-30|1413.99
#2024-05-31|1412.10
#2024-06-03|1433.68
#2024-06-04|1423.78
#2024-06-05|1425.76
#2024-06-06|1432.15
#2024-06-07|1433.96
#2024-06-10|1432.42
#2024-06-11|1426.90
#2024-06-12|1410.11
#2024-06-13|1413.99
#2024-06-14|1424.18
#2024-06-17|1418.52
#2024-06-18|1440.67
#2024-06-19|1463.23
#2024-06-20|1464.31
#2024-06-21|1458.22
#2024-06-24|1457.39
#2024-06-25|1459.64
#2024-06-26|1444.96
#2024-06-27|1430.57
#2024-06-28|1434.00
#2024-07-01|1439.87
#2024-07-02|1444.66
#2024-07-03|1481.56
#2024-07-04|1481.47
#2024-07-05|1471.28
#2024-07-08|1472.02
#2024-07-09|1475.70
#2024-07-10|1494.62
#2024-07-11|1521.47
#2024-07-12|1535.82
#2024-07-15|1518.30
#2024-07-16|1500.06
#2024-07-17|1499.50
#2024-07-18|1503.35
#2024-07-19|1478.85
#2024-07-22|1460.42
#2024-07-23|1467.39
#2024-07-24|1460.27
#2024-07-25|1447.55
#2024-07-26|1453.55
#2024-07-29|1466.62
#2024-07-30|1462.37
#2024-07-31|1494.31
#2024-08-01|1491.23
#2024-08-02|1467.10
#2024-08-05|1411.57
#2024-08-06|1400.10
#2024-08-07|1427.33
#2024-08-08|1424.49
#2024-08-09|1452.77
#2024-08-12|1463.50
#2024-08-13|1472.68
#2024-08-14|1486.38
#2024-08-15|1488.31
#2024-08-16|1517.85
#2024-08-19|1521.73
#2024-08-20|1519.60
#2024-08-21|1518.35
#2024-08-22|1512.95
#2024-08-23|1541.25
#2024-08-26|1573.09
#2024-08-27|1572.64
#2024-08-28|1569.57
#2024-08-29|1572.95
#2024-08-30|1593.09
#2024-09-02|1604.72
#2024-09-03|1591.81
#2024-09-04|1569.22
#2024-09-05|1592.28
#2024-09-06|1596.59
#2024-09-09|1568.80
#2024-09-10|1561.62
#2024-09-11|1552.93
#2024-09-12|1563.82
#2024-09-13|1583.03
#2024-09-16|1579.30
#2024-09-17|1593.33
#2024-09-18|1593.18
#2024-09-19|1631.40
#2024-09-20|1638.94
#2024-09-23|1653.25
#2024-09-24|1703.10
#2024-09-25|1732.02
#2024-09-26|1782.74
#2024-09-27|1819.40
#2024-09-30|1839.53
#2024-10-01|1831.96
#2024-10-02|1921.99
#2024-10-03|1897.27
#2024-10-04|1939.75
#2024-10-07|2003.80
#2024-10-08|1835.25
#2024-10-09|1802.34
#2024-10-10|1843.15
#2024-10-11|1847.83
#2024-10-14|1843.17
#2024-10-15|1812.49
#2024-10-16|1808.91
#2024-10-17|1801.57
#2024-10-18|1856.72
#2024-10-21|1825.43
#2024-10-22|1820.28
#2024-10-23|1836.47
#2024-10-24|1827.61
#2024-10-25|1831.23
#2024-10-28|1824.92
#2024-10-29|1825.37
#2024-10-30|1802.30
#2024-10-31|1802.59
#2024-11-01|1802.08
#2024-11-04|1814.08
#2024-11-05|1853.00
#2024-11-06|1814.91
#2024-11-07|1872.09
#2024-11-08|1848.49
#2024-11-11|1811.24
#2024-11-12|1761.58
#2024-11-13|1758.63
#2024-11-14|1741.13
#2024-11-15|1741.66
#2024-11-18|1748.84
#2024-11-19|1757.31
#2024-11-20|1758.55
#2024-11-21|1748.09
#2024-11-22|1720.26
#2024-11-25|1725.41
#2024-11-26|1719.06
#2024-11-27|1730.25
#2024-11-28|1714.90
#2024-11-29|1716.94
#2024-12-02|1737.59
#2024-12-03|1766.93
#2024-12-04|1771.81
#2024-12-05|1772.77
#2024-12-06|1792.28
#2024-12-09|1824.77
#2024-12-10|1810.45
#2024-12-11|1794.84
#2024-12-12|1811.64
#2024-12-13|1782.96
#2024-12-16|1773.49
#2024-12-17|1753.97
#2024-12-18|1764.12
#2024-12-19|1736.77
#2024-12-20|1726.24
#2024-12-23|1745.32
#2024-12-24|1757.44
#2024-12-25|1755.16
#2024-12-26|1751.32
#2024-12-27|1750.20
#2024-12-30|1748.30
#2024-12-31|1736.97
#2025-01-01|1737.59
#2025-01-02|1709.36
#2025-01-03|1709.80
#2025-01-06|1716.37
#2025-01-07|1718.83
#2025-01-08|1705.32
#2025-01-09|1695.80
#2025-01-10|1652.14
#2025-01-13|1640.44
#2025-01-14|1666.09
#2025-01-15|1664.64
#2025-01-16|1682.05
#2025-01-17|1685.30
#2025-01-20|1701.51
#2025-01-21|1716.35
#2025-01-22|1710.75
#2025-01-23|1722.87
#2025-01-24|1739.10
#2025-01-27|1739.74
#2025-01-28|1735.50
#2025-01-29|1739.69
#2025-01-30|1738.80
#2025-01-31|1734.48
#2025-02-03|1717.48
#2025-02-04|1734.92
#2025-02-05|1740.04
#2025-02-06|1755.90
#2025-02-07|1767.94
#2025-02-10|1775.85
#2025-02-11|1765.78
#2025-02-12|1794.41
#2025-02-13|1781.48
#2025-02-14|1811.24
#2025-02-17|1825.15
#2025-02-18|1830.06
#2025-02-19|1818.87
#2025-02-20|1807.75
#2025-02-21|1833.84
#2025-02-24|1840.07
#2025-02-25|1818.31
#2025-02-26|1859.91
#2025-02-27|1846.31
#2025-02-28|1798.09
#2025-03-03|1793.19
#2025-03-04|1777.90
#2025-03-05|1806.77
#2025-03-06|1842.13
#2025-03-07|1833.85
#2025-03-10|1821.33
#2025-03-11|1802.56
#2025-03-12|1805.72
#2025-03-13|1795.97
#2025-03-14|1842.33
#2025-03-17|1872.07
#2025-03-18|1890.67
#2025-03-19|1892.25
#2025-03-20|1860.54
#2025-03-21|1840.00
#2025-03-24|1856.02
#2025-03-25|1840.29
#2025-03-26|1839.67
#2025-03-27|1850.75
#2025-03-28|1830.16
#2025-03-31|1799.87
#2025-04-01|1815.96
#2025-04-02|1832.39
#2025-04-03|1812.86
#2025-04-04|1793.94
#2025-04-07|1632.12
#2025-04-08|1645.73
#2025-04-09|1607.04
#2025-04-10|1662.21
#2025-04-11|1682.78
#2025-04-14|1719.99
#2025-04-15|1745.18
#2025-04-16|1730.85
#2025-04-17|1742.03
#2025-04-18|1741.63
#2025-04-21|1754.33
#2025-04-22|1757.57
#2025-04-23|1782.64
#2025-04-24|1779.60
#2025-04-25|1786.41
#2025-04-28|1791.76
#2025-04-29|1807.66
#2025-04-30|1837.71
#2025-05-01|1836.74
#2025-05-02|1867.43
#2025-05-05|1865.83
#2025-05-06|1847.24
#2025-05-07|1849.21
#2025-05-08|1843.17
#2025-05-09|1841.30
#2025-05-12|1882.06
#2025-05-13|1877.06
#2025-05-14|1923.89
#2025-05-15|1923.22
#2025-05-16|1928.28
#2025-05-19|1910.08
#2025-05-20|1917.64
#2025-05-21|1934.36
#2025-05-22|1929.51
#2025-05-23|1945.15
#2025-05-26|1946.48
#2025-05-27|1946.92
#2025-05-28|1940.53
#2025-05-29|1946.53
#2025-05-30|1933.10
#2025-06-02|1936.60
#2025-06-03|1958.40
#2025-06-04|1970.48
#2025-06-05|1985.89
#2025-06-06|1991.22
#2025-06-09|2013.79
#2025-06-10|2012.92
#2025-06-11|2041.11
#2025-06-12|2035.43
#2025-06-13|2015.05
#2025-06-16|2031.16
#2025-06-17|2021.14
#2025-06-18|2011.11
#2025-06-19|1982.51
#2025-06-20|2006.41
#2025-06-23|2004.85
#2025-06-24|2062.69
#2025-06-25|2083.99
#2025-06-26|2092.09
#2025-06-27|2082.61
#2025-06-30|2067.86
#2025-07-01|2076.78
#2025-07-02|2070.84
#2025-07-03|2076.56
#2025-07-04|2061.22
#2025-07-07|2057.49
#2025-07-08|2064.99
#2025-07-09|2039.17
#2025-07-10|2067.30
#2025-07-11|2081.25
#2025-07-14|2088.47
#2025-07-15|2080.89
#2025-07-16|2073.80
#2025-07-17|2065.20
#2025-07-18|2091.86
#2025-07-21|2100.23
#2025-07-22|2103.96
#2025-07-23|2130.86
#2025-07-24|2146.32
#2025-07-25|2137.58
#2025-07-28|2150.80
#2025-07-29|2139.04
#2025-07-30|2146.47
#2025-07-31|2110.09
#2025-08-01|2077.20
#2025-08-04|2102.27
#2025-08-05|2113.86
#2025-08-06|2113.02
#2025-08-07|2135.06
#2025-08-08|2132.09
#2025-08-11|2133.06
#2025-08-12|2162.37
#2025-08-13|2184.63
#2025-08-14|2218.85
#2025-08-15|2229.41
#2025-08-18|2249.82
#2025-08-19|2233.88
#2025-08-20|2230.69
#2025-08-21|2239.28
#2025-08-22|2236.43
#2025-08-25|2246.45
#2025-08-26|2213.54
#2025-08-27|2183.17
#2025-08-28|2187.79
#2025-08-29|2175.48
#2025-09-01|2179.71
#2025-09-02|2178.55
#2025-09-03|2172.08
#2025-09-04|2151.01
#2025-09-05|2159.45
#2025-09-08|2157.54
#2025-09-09|2179.07
#2025-09-10|2206.08
#2025-09-11|2194.39
#2025-09-12|2218.29
#2025-09-15|2209.85
#2025-09-16|2186.35
#2025-09-17|2191.34
#2025-09-18|2165.23
#2025-09-19|2165.02
#2025-09-22|2147.79
#2025-09-23|2137.25
#2025-09-24|2133.11
#2025-09-25|2109.17
#2025-09-26|2106.69
#2025-09-29|2134.50
#2025-09-30|2140.30
#2025-10-01|2142.41
#2025-10-02|2142.88
#2025-10-03|2139.78
#2025-10-06|2144.88
#2025-10-07|2144.86
#2025-10-08|2140.23
#2025-10-09|2165.91
#2025-10-10|2170.75
#2025-10-13|2139.59
#2025-10-14|2147.84
#2025-10-15|2214.59
#2025-10-16|2230.12
#2025-10-17|2185.98
#2025-10-20|2202.21
#2025-10-21|2236.81
#2025-10-22|2237.45
#2025-10-23|2248.71
#2025-10-24|2251.14
#2025-10-27|2266.76
#2025-10-28|2267.24
#2025-10-29|2268.58
#2025-10-30|2266.36
#2025-10-31|2229.17
#2025-11-03|2241.88
#2025-11-04|2244.14
#2025-11-05|2235.97
#2025-11-06|2269.62
#2025-11-07|2266.93
#2025-11-10|2294.93
#2025-11-11|2285.43
#2025-11-12|2324.47
#2025-11-13|2347.51
#2025-11-14|2317.44
#2025-11-17|2313.77
#2025-11-18|2263.80
#2025-11-19|2265.40
#2025-11-20|2278.55
#2025-11-21|2221.32
#2025-11-24|2237.89
#2025-11-25|2262.17
#2025-11-26|2278.58
#2025-11-27|2282.27
#2025-11-28|2256.22
#2025-12-01|2255.02
#2025-12-02|2270.10
#2025-12-03|2248.67
#2025-12-04|2273.10
#2025-12-05|2327.95
#2025-12-08|2339.53
#2025-12-09|2322.67
#2025-12-10|2322.35
#2025-12-11|2324.70
#2025-12-12|2367.14
#2025-12-15|2380.96
#2025-12-16|2342.83
#2025-12-17|2377.67
#2025-12-18|2387.80
#2025-12-19|2410.59
#2025-12-22|2412.06
#2025-12-23|2421.10
#2025-12-24|2419.70
#2025-12-25|2419.65
#2025-12-26|2410.83
#2025-12-29|2411.21
#2025-12-30|2403.57
#2025-12-31|2389.33
#2026-01-01|2389.18
#2026-01-02|2419.40
#2026-01-05|2462.13
#2026-01-06|2510.11
#2026-01-07|2504.16
#2026-01-08|2476.71
#2026-01-09|2466.39
#2026-01-12|2452.43
#2026-01-13|2468.89
#2026-01-14|2446.55
#2026-01-15|2447.57
#2026-01-16|2442.97
#2026-01-19|2446.14
#2026-01-20|2453.48
#2026-01-21|2435.11
#2026-01-22|2420.35
#2026-01-23|2409.32
#2026-01-26|2433.66
#2026-01-27|2462.14
#2026-01-28|2490.82
#2026-01-29|2514.78
#2026-01-30|2488.85
#2026-02-02|2446.55
#2026-02-03|2482.23
#2026-02-04|2498.70
#2026-02-05|2480.60
#2026-02-06|2458.90
#2026-02-09|2524.29
#2026-02-10|2537.56
#2026-02-11|2522.84
#2026-02-12|2523.71
#2026-02-13|2483.00
#2026-02-16|2500.59
#2026-02-17|2499.27
#2026-02-18|2509.07
#2026-02-19|2500.54
#2026-02-20|2504.26
#2026-02-23|2551.71
#2026-02-24|2492.31
#2026-02-25|2504.35
#2026-02-26|2480.25
#2026-02-27|2471.54
#2026-03-02|2409.00
#2026-03-03|2381.62
#2026-03-04|2319.54
#2026-03-05|2316.24
#2026-03-06|2304.57
#2026-03-09|2255.13
#2026-03-10|2304.49
#2026-03-11|2294.19
#2026-03-12|2266.00
#2026-03-13|2238.23
#2026-03-16|2252.92
#2026-03-17|2279.05
#2026-03-18|2285.83
#2026-03-19|2232.95
#2026-03-20|2217.68
#2026-03-23|2137.20
#2026-03-24|2168.92
#2026-03-25|2211.59
#2026-03-26|2160.67
#2026-03-27|2147.00
#2026-03-30|2110.48
#2026-03-31|2116.94
#2026-04-01|2158.96
#2026-04-02|2155.61