Table Data - Nasdaq Emerging Markets Insurance Total Return Index
| Title | Nasdaq Emerging Markets Insurance Total Return Index |
|---|---|
| Series ID | NASDAQNQEM3030T |
| 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 2026-10-29 |
| Last Updated | 2026-10-29 10:40 PM CDT |
| Notes | For more information about this series, see: NQEM3030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 139.45 |
| 2001-04-02 | 137.69 |
| 2001-04-03 | 133.23 |
| 2001-04-04 | 133.04 |
| 2001-04-05 | 133.51 |
| 2001-04-06 | 132.42 |
| 2001-04-09 | 131.85 |
| 2001-04-10 | 133.89 |
| 2001-04-11 | 142.71 |
| 2001-04-12 | 146.04 |
| 2001-04-13 | . |
| 2001-04-16 | 145.66 |
| 2001-04-17 | 144.16 |
| 2001-04-18 | 145.89 |
| 2001-04-19 | 147.02 |
| 2001-04-20 | 147.02 |
| 2001-04-23 | 147.40 |
| 2001-04-24 | 147.78 |
| 2001-04-25 | 148.01 |
| 2001-04-26 | 148.84 |
| 2001-04-27 | 149.80 |
| 2001-04-30 | 152.77 |
| 2001-05-01 | 152.74 |
| 2001-05-02 | 154.92 |
| 2001-05-03 | 153.01 |
| 2001-05-04 | 154.74 |
| 2001-05-07 | 156.25 |
| 2001-05-08 | 154.41 |
| 2001-05-09 | 155.45 |
| 2001-05-10 | 157.16 |
| 2001-05-11 | 157.38 |
| 2001-05-14 | 155.25 |
| 2001-05-15 | 155.64 |
| 2001-05-16 | 156.18 |
| 2001-05-17 | 157.48 |
| 2001-05-18 | 158.88 |
| 2001-05-21 | 161.23 |
| 2001-05-22 | 162.02 |
| 2001-05-23 | 161.03 |
| 2001-05-24 | 160.97 |
| 2001-05-25 | 161.47 |
| 2001-05-28 | . |
| 2001-05-29 | 158.95 |
| 2001-05-30 | 159.93 |
| 2001-05-31 | 158.41 |
| 2001-06-01 | 156.44 |
| 2001-06-04 | 159.06 |
| 2001-06-05 | 158.42 |
| 2001-06-06 | 159.46 |
| 2001-06-07 | 158.56 |
| 2001-06-08 | 160.36 |
| 2001-06-11 | 158.22 |
| 2001-06-12 | 157.49 |
| 2001-06-13 | 159.24 |
| 2001-06-14 | 161.09 |
| 2001-06-15 | 164.57 |
| 2001-06-18 | 164.92 |
| 2001-06-19 | 161.84 |
| 2001-06-20 | 161.28 |
| 2001-06-21 | 162.89 |
| 2001-06-22 | 164.87 |
| 2001-06-25 | 163.28 |
| 2001-06-26 | 164.58 |
| 2001-06-27 | 166.13 |
| 2001-06-28 | 166.57 |
| 2001-06-29 | 168.11 |
| 2001-07-02 | 171.49 |
| 2001-07-03 | 170.76 |
| 2001-07-04 | . |
| 2001-07-05 | 163.78 |
| 2001-07-06 | 164.62 |
| 2001-07-09 | 163.31 |
| 2001-07-10 | 163.25 |
| 2001-07-11 | 161.90 |
| 2001-07-12 | 160.09 |
| 2001-07-13 | 160.45 |
| 2001-07-16 | 158.54 |
| 2001-07-17 | 157.40 |
| 2001-07-18 | 157.25 |
| 2001-07-19 | 157.60 |
| 2001-07-20 | 157.23 |
| 2001-07-23 | 157.45 |
| 2001-07-24 | 157.20 |
| 2001-07-25 | 157.07 |
| 2001-07-26 | 157.86 |
| 2001-07-27 | 157.39 |
| 2001-07-30 | 156.95 |
| 2001-07-31 | 158.83 |
| 2001-08-01 | 161.66 |
| 2001-08-02 | 165.85 |
| 2001-08-03 | 166.38 |
| 2001-08-06 | 162.12 |
| 2001-08-07 | 160.88 |
| 2001-08-08 | 158.77 |
| 2001-08-09 | 158.19 |
| 2001-08-10 | 158.82 |
| 2001-08-13 | 157.58 |
| 2001-08-14 | 161.47 |
| 2001-08-15 | 162.90 |
| 2001-08-16 | 163.01 |
| 2001-08-17 | 162.93 |
| 2001-08-20 | 159.58 |
| 2001-08-21 | 158.33 |
| 2001-08-22 | 159.19 |
| 2001-08-23 | 157.01 |
| 2001-08-24 | 158.08 |
| 2001-08-27 | 159.82 |
| 2001-08-28 | 160.20 |
| 2001-08-29 | 160.32 |
| 2001-08-30 | 160.04 |
| 2001-08-31 | 159.15 |
| 2001-09-03 | . |
| 2001-09-04 | 157.77 |
| 2001-09-05 | 156.34 |
| 2001-09-06 | 155.26 |
| 2001-09-07 | 156.16 |
| 2001-09-10 | 154.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 135.93 |
| 2001-09-18 | 134.11 |
| 2001-09-19 | 135.00 |
| 2001-09-20 | 129.45 |
| 2001-09-21 | 125.58 |
| 2001-09-24 | 125.08 |
| 2001-09-25 | 129.72 |
| 2001-09-26 | 132.43 |
| 2001-09-27 | 131.35 |
| 2001-09-28 | 135.67 |
| 2001-10-01 | 134.66 |
| 2001-10-02 | 133.68 |
| 2001-10-03 | 133.94 |
| 2001-10-04 | 139.87 |
| 2001-10-05 | 141.74 |
| 2001-10-08 | 141.00 |
| 2001-10-09 | 141.93 |
| 2001-10-10 | 140.93 |
| 2001-10-11 | 144.79 |
| 2001-10-12 | 144.40 |
| 2001-10-15 | 144.18 |
| 2001-10-16 | 141.84 |
| 2001-10-17 | 140.32 |
| 2001-10-18 | 139.69 |
| 2001-10-19 | 139.03 |
| 2001-10-22 | 137.30 |
| 2001-10-23 | 137.41 |
| 2001-10-24 | 138.54 |
| 2001-10-25 | 137.91 |
| 2001-10-26 | 135.77 |
| 2001-10-29 | 136.75 |
| 2001-10-30 | 133.73 |
| 2001-10-31 | 133.97 |
| 2001-11-01 | 136.39 |
| 2001-11-02 | 137.06 |
| 2001-11-05 | 140.60 |
| 2001-11-06 | 140.58 |
| 2001-11-07 | 140.63 |
| 2001-11-08 | 142.00 |
| 2001-11-09 | 140.00 |
| 2001-11-12 | 138.77 |
| 2001-11-13 | 137.51 |
| 2001-11-14 | 141.51 |
| 2001-11-15 | 140.90 |
| 2001-11-16 | 143.72 |
| 2001-11-19 | 144.53 |
| 2001-11-20 | 144.80 |
| 2001-11-21 | 143.58 |
| 2001-11-22 | . |
| 2001-11-23 | 142.65 |
| 2001-11-26 | 147.25 |
| 2001-11-27 | 145.98 |
| 2001-11-28 | 143.44 |
| 2001-11-29 | 140.24 |
| 2001-11-30 | 139.85 |
| 2001-12-03 | 137.79 |
| 2001-12-04 | 135.53 |
| 2001-12-05 | 135.76 |
| 2001-12-06 | 133.94 |
| 2001-12-07 | 134.57 |
| 2001-12-10 | 135.95 |
| 2001-12-11 | 134.20 |
| 2001-12-12 | 133.66 |
| 2001-12-13 | 129.85 |
| 2001-12-14 | 124.51 |
| 2001-12-17 | 126.87 |
| 2001-12-18 | 126.28 |
| 2001-12-19 | 122.37 |
| 2001-12-20 | 118.30 |
| 2001-12-21 | 122.40 |
| 2001-12-24 | 124.51 |
| 2001-12-25 | . |
| 2001-12-26 | 123.98 |
| 2001-12-27 | 126.02 |
| 2001-12-28 | 129.71 |
| 2001-12-31 | 130.25 |
| 2002-01-01 | . |
| 2002-01-02 | 128.43 |
| 2002-01-03 | 131.40 |
| 2002-01-04 | 135.27 |
| 2002-01-07 | 138.29 |
| 2002-01-08 | 138.70 |
| 2002-01-09 | 143.94 |
| 2002-01-10 | 143.06 |
| 2002-01-11 | 145.96 |
| 2002-01-14 | 144.09 |
| 2002-01-15 | 137.21 |
| 2002-01-16 | 132.87 |
| 2002-01-17 | 134.97 |
| 2002-01-18 | 135.16 |
| 2002-01-21 | . |
| 2002-01-22 | 134.86 |
| 2002-01-23 | 137.53 |
| 2002-01-24 | 137.35 |
| 2002-01-25 | 138.78 |
| 2002-01-28 | 138.52 |
| 2002-01-29 | 139.93 |
| 2002-01-30 | 136.63 |
| 2002-01-31 | 138.15 |
| 2002-02-01 | 135.42 |
| 2002-02-04 | 134.31 |
| 2002-02-05 | 133.12 |
| 2002-02-06 | 132.61 |
| 2002-02-07 | 131.59 |
| 2002-02-08 | 131.69 |
| 2002-02-11 | 130.57 |
| 2002-02-12 | 131.54 |
| 2002-02-13 | 130.93 |
| 2002-02-14 | 137.37 |
| 2002-02-15 | 137.74 |
| 2002-02-18 | . |
| 2002-02-19 | 137.04 |
| 2002-02-20 | 136.85 |
| 2002-02-21 | 137.60 |
| 2002-02-22 | 136.07 |
| 2002-02-25 | 136.89 |
| 2002-02-26 | 137.61 |
| 2002-02-27 | 137.23 |
| 2002-02-28 | 136.50 |
| 2002-03-01 | 138.51 |
| 2002-03-04 | 144.58 |
| 2002-03-05 | 145.96 |
| 2002-03-06 | 144.29 |
| 2002-03-07 | 141.66 |
| 2002-03-08 | 138.39 |
| 2002-03-11 | 139.89 |
| 2002-03-12 | 140.89 |
| 2002-03-13 | 137.39 |
| 2002-03-14 | 139.35 |
| 2002-03-15 | 141.64 |
| 2002-03-18 | 139.39 |
| 2002-03-19 | 140.05 |
| 2002-03-20 | 139.67 |
| 2002-03-21 | 139.94 |
| 2002-03-22 | 140.55 |
| 2002-03-25 | 140.12 |
| 2002-03-26 | 139.42 |
| 2002-03-27 | 139.46 |
| 2002-03-28 | 136.88 |
| 2002-03-29 | . |
| 2002-04-01 | 141.25 |
| 2002-04-02 | 143.23 |
| 2002-04-03 | 146.21 |
| 2002-04-04 | 150.21 |
| 2002-04-05 | 154.42 |
| 2002-04-08 | 155.07 |
| 2002-04-09 | 150.69 |
| 2002-04-10 | 146.91 |
| 2002-04-11 | 149.45 |
| 2002-04-12 | 149.58 |
| 2002-04-15 | 150.88 |
| 2002-04-16 | 154.53 |
| 2002-04-17 | 157.58 |
| 2002-04-18 | 160.80 |
| 2002-04-19 | 162.33 |
| 2002-04-22 | 163.55 |
| 2002-04-23 | 167.29 |
| 2002-04-24 | 166.05 |
| 2002-04-25 | 165.31 |
| 2002-04-26 | 164.51 |
| 2002-04-29 | 164.46 |
| 2002-04-30 | 166.10 |
| 2002-05-01 | 166.54 |
| 2002-05-02 | 168.51 |
| 2002-05-03 | 170.92 |
| 2002-05-06 | 169.39 |
| 2002-05-07 | 170.04 |
| 2002-05-08 | 168.98 |
| 2002-05-09 | 167.77 |
| 2002-05-10 | 166.64 |
| 2002-05-13 | 167.54 |
| 2002-05-14 | 168.91 |
| 2002-05-15 | 170.04 |
| 2002-05-16 | 170.32 |
| 2002-05-17 | 171.89 |
| 2002-05-20 | 170.96 |
| 2002-05-21 | 168.96 |
| 2002-05-22 | 169.87 |
| 2002-05-23 | 168.95 |
| 2002-05-24 | 173.94 |
| 2002-05-27 | . |
| 2002-05-28 | 170.84 |
| 2002-05-29 | 170.22 |
| 2002-05-30 | 168.76 |
| 2002-05-31 | 165.05 |
| 2002-06-03 | 166.22 |
| 2002-06-04 | 168.34 |
| 2002-06-05 | 168.37 |
| 2002-06-06 | 168.49 |
| 2002-06-07 | 166.54 |
| 2002-06-10 | 166.94 |
| 2002-06-11 | 166.65 |
| 2002-06-12 | 164.33 |
| 2002-06-13 | 163.03 |
| 2002-06-14 | 157.96 |
| 2002-06-17 | 155.23 |
| 2002-06-18 | 155.74 |
| 2002-06-19 | 152.67 |
| 2002-06-20 | 152.92 |
| 2002-06-21 | 149.69 |
| 2002-06-24 | 150.82 |
| 2002-06-25 | 150.85 |
| 2002-06-26 | 144.09 |
| 2002-06-27 | 147.33 |
| 2002-06-28 | 152.96 |
| 2002-07-01 | 152.60 |
| 2002-07-02 | 152.98 |
| 2002-07-03 | 151.15 |
| 2002-07-04 | . |
| 2002-07-05 | 158.26 |
| 2002-07-08 | 157.40 |
| 2002-07-09 | 158.78 |
| 2002-07-10 | 160.32 |
| 2002-07-11 | 155.93 |
| 2002-07-12 | 159.44 |
| 2002-07-15 | 156.72 |
| 2002-07-16 | 154.76 |
| 2002-07-17 | 155.14 |
| 2002-07-18 | 156.47 |
| 2002-07-19 | 152.96 |
| 2002-07-22 | 149.06 |
| 2002-07-23 | 152.43 |
| 2002-07-24 | 146.41 |
| 2002-07-25 | 147.56 |
| 2002-07-26 | 144.46 |
| 2002-07-29 | 147.71 |
| 2002-07-30 | 152.21 |
| 2002-07-31 | 151.04 |
| 2002-08-01 | 149.10 |
| 2002-08-02 | 149.91 |
| 2002-08-05 | 142.91 |
| 2002-08-06 | 141.43 |
| 2002-08-07 | 144.75 |
| 2002-08-08 | 144.96 |
| 2002-08-09 | 147.04 |
| 2002-08-12 | 147.55 |
| 2002-08-13 | 145.49 |
| 2002-08-14 | 146.50 |
| 2002-08-15 | 145.82 |
| 2002-08-16 | 147.11 |
| 2002-08-19 | 146.49 |
| 2002-08-20 | 147.94 |
| 2002-08-21 | 148.03 |
| 2002-08-22 | 149.33 |
| 2002-08-23 | 146.43 |
| 2002-08-26 | 146.41 |
| 2002-08-27 | 147.51 |
| 2002-08-28 | 147.52 |
| 2002-08-29 | 148.05 |
| 2002-08-30 | 150.69 |
| 2002-09-02 | . |
| 2002-09-03 | 147.78 |
| 2002-09-04 | 146.57 |
| 2002-09-05 | 148.11 |
| 2002-09-06 | 147.65 |
| 2002-09-09 | 147.82 |
| 2002-09-10 | 148.65 |
| 2002-09-11 | 152.69 |
| 2002-09-12 | 151.86 |
| 2002-09-13 | 146.80 |
| 2002-09-16 | 142.90 |
| 2002-09-17 | 145.56 |
| 2002-09-18 | 143.01 |
| 2002-09-19 | 140.41 |
| 2002-09-20 | 139.95 |
| 2002-09-23 | 134.90 |
| 2002-09-24 | 132.31 |
| 2002-09-25 | 133.98 |
| 2002-09-26 | 135.42 |
| 2002-09-27 | 136.24 |
| 2002-09-30 | 135.14 |
| 2002-10-01 | 136.36 |
| 2002-10-02 | 135.24 |
| 2002-10-03 | 134.30 |
| 2002-10-04 | 134.88 |
| 2002-10-07 | 132.56 |
| 2002-10-08 | 131.40 |
| 2002-10-09 | 128.65 |
| 2002-10-10 | 127.61 |
| 2002-10-11 | 126.14 |
| 2002-10-14 | 129.69 |
| 2002-10-15 | 131.73 |
| 2002-10-16 | 133.69 |
| 2002-10-17 | 138.64 |
| 2002-10-18 | 143.16 |
| 2002-10-21 | 142.74 |
| 2002-10-22 | 142.82 |
| 2002-10-23 | 146.40 |
| 2002-10-24 | 147.40 |
| 2002-10-25 | 144.92 |
| 2002-10-28 | 146.14 |
| 2002-10-29 | 142.49 |
| 2002-10-30 | 142.67 |
| 2002-10-31 | 143.23 |
| 2002-11-01 | 142.45 |
| 2002-11-04 | 144.49 |
| 2002-11-05 | 142.92 |
| 2002-11-06 | 144.64 |
| 2002-11-07 | 145.28 |
| 2002-11-08 | 146.34 |
| 2002-11-11 | 143.33 |
| 2002-11-12 | 142.69 |
| 2002-11-13 | 141.12 |
| 2002-11-14 | 143.50 |
| 2002-11-15 | 147.20 |
| 2002-11-18 | 147.95 |
| 2002-11-19 | 146.62 |
| 2002-11-20 | 146.67 |
| 2002-11-21 | 149.00 |
| 2002-11-22 | 151.06 |
| 2002-11-25 | 153.92 |
| 2002-11-26 | 152.56 |
| 2002-11-27 | 152.79 |
| 2002-11-28 | . |
| 2002-11-29 | 156.45 |
| 2002-12-02 | 155.18 |
| 2002-12-03 | 154.03 |
| 2002-12-04 | 151.87 |
| 2002-12-05 | 152.85 |
| 2002-12-06 | 151.50 |
| 2002-12-09 | 152.45 |
| 2002-12-10 | 153.52 |
| 2002-12-11 | 152.24 |
| 2002-12-12 | 151.14 |
| 2002-12-13 | 153.71 |
| 2002-12-16 | 152.63 |
| 2002-12-17 | 153.14 |
| 2002-12-18 | 152.03 |
| 2002-12-19 | 151.23 |
| 2002-12-20 | 152.05 |
| 2002-12-23 | 151.73 |
| 2002-12-24 | 149.24 |
| 2002-12-25 | . |
| 2002-12-26 | 148.42 |
| 2002-12-27 | 147.46 |
| 2002-12-30 | 146.49 |
| 2002-12-31 | 147.07 |
| 2003-01-01 | . |
| 2003-01-02 | 149.49 |
| 2003-01-03 | 151.85 |
| 2003-01-06 | 152.05 |
| 2003-01-07 | 150.22 |
| 2003-01-08 | 149.08 |
| 2003-01-09 | 147.75 |
| 2003-01-10 | 149.34 |
| 2003-01-13 | 148.78 |
| 2003-01-14 | 149.69 |
| 2003-01-15 | 150.33 |
| 2003-01-16 | 147.60 |
| 2003-01-17 | 147.06 |
| 2003-01-20 | . |
| 2003-01-21 | 143.84 |
| 2003-01-22 | 142.41 |
| 2003-01-23 | 143.57 |
| 2003-01-24 | 142.97 |
| 2003-01-27 | 136.63 |
| 2003-01-28 | 138.85 |
| 2003-01-29 | 140.82 |
| 2003-01-30 | 143.46 |
| 2003-01-31 | 144.03 |
| 2003-02-03 | 144.53 |
| 2003-02-04 | 146.57 |
| 2003-02-05 | 143.15 |
| 2003-02-06 | 142.92 |
| 2003-02-07 | 139.95 |
| 2003-02-10 | 140.16 |
| 2003-02-11 | 140.94 |
| 2003-02-12 | 141.53 |
| 2003-02-13 | 140.55 |
| 2003-02-14 | 140.77 |
| 2003-02-17 | . |
| 2003-02-18 | 145.46 |
| 2003-02-19 | 143.96 |
| 2003-02-20 | 145.54 |
| 2003-02-21 | 146.38 |
| 2003-02-24 | 147.14 |
| 2003-02-25 | 144.86 |
| 2003-02-26 | 145.89 |
| 2003-02-27 | 143.76 |
| 2003-02-28 | 141.13 |
| 2003-03-03 | 142.29 |
| 2003-03-04 | 141.28 |
| 2003-03-05 | 138.12 |
| 2003-03-06 | 133.99 |
| 2003-03-07 | 130.47 |
| 2003-03-10 | 129.99 |
| 2003-03-11 | 127.38 |
| 2003-03-12 | 123.59 |
| 2003-03-13 | 119.63 |
| 2003-03-14 | 122.53 |
| 2003-03-17 | 117.35 |
| 2003-03-18 | 123.47 |
| 2003-03-19 | 125.47 |
| 2003-03-20 | 128.01 |
| 2003-03-21 | 127.78 |
| 2003-03-24 | 127.58 |
| 2003-03-25 | 127.11 |
| 2003-03-26 | 126.88 |
| 2003-03-27 | 127.20 |
| 2003-03-28 | 127.20 |
| 2003-03-31 | 125.43 |
| 2003-04-01 | 126.48 |
| 2003-04-02 | 127.91 |
| 2003-04-03 | 129.53 |
| 2003-04-04 | 130.34 |
| 2003-04-07 | 135.24 |
| 2003-04-08 | 135.00 |
| 2003-04-09 | 134.98 |
| 2003-04-10 | 138.35 |
| 2003-04-11 | 140.51 |
| 2003-04-14 | 141.11 |
| 2003-04-15 | 143.70 |
| 2003-04-16 | 144.82 |
| 2003-04-17 | 144.74 |
| 2003-04-18 | . |
| 2003-04-21 | 144.39 |
| 2003-04-22 | 142.44 |
| 2003-04-23 | 143.36 |
| 2003-04-24 | 140.61 |
| 2003-04-25 | 140.03 |
| 2003-04-28 | 139.45 |
| 2003-04-29 | 143.38 |
| 2003-04-30 | 143.37 |
| 2003-05-01 | 143.40 |
| 2003-05-02 | 139.93 |
| 2003-05-05 | 144.39 |
| 2003-05-06 | 145.95 |
| 2003-05-07 | 149.66 |
| 2003-05-08 | 149.17 |
| 2003-05-09 | 149.10 |
| 2003-05-12 | 149.02 |
| 2003-05-13 | 146.62 |
| 2003-05-14 | 144.37 |
| 2003-05-15 | 141.19 |
| 2003-05-16 | 142.48 |
| 2003-05-19 | 140.74 |
| 2003-05-20 | 141.13 |
| 2003-05-21 | 142.79 |
| 2003-05-22 | 140.27 |
| 2003-05-23 | 141.93 |
| 2003-05-26 | . |
| 2003-05-27 | 141.42 |
| 2003-05-28 | 143.53 |
| 2003-05-29 | 147.00 |
| 2003-05-30 | 147.81 |
| 2003-06-02 | 149.04 |
| 2003-06-03 | 147.28 |
| 2003-06-04 | 149.18 |
| 2003-06-05 | 154.84 |
| 2003-06-06 | 154.27 |
| 2003-06-09 | 154.84 |
| 2003-06-10 | 155.06 |
| 2003-06-11 | 152.85 |
| 2003-06-12 | 153.23 |
| 2003-06-13 | 154.61 |
| 2003-06-16 | 153.61 |
| 2003-06-17 | 153.57 |
| 2003-06-18 | 151.25 |
| 2003-06-19 | 151.75 |
| 2003-06-20 | 151.58 |
| 2003-06-23 | 149.18 |
| 2003-06-24 | 150.44 |
| 2003-06-25 | 152.94 |
| 2003-06-26 | 151.85 |
| 2003-06-27 | 153.23 |
| 2003-06-30 | 152.32 |
| 2003-07-01 | 156.11 |
| 2003-07-02 | 157.86 |
| 2003-07-03 | 162.27 |
| 2003-07-04 | . |
| 2003-07-07 | 163.91 |
| 2003-07-08 | 163.04 |
| 2003-07-09 | 164.75 |
| 2003-07-10 | 164.21 |
| 2003-07-11 | 161.64 |
| 2003-07-14 | 164.84 |
| 2003-07-15 | 164.59 |
| 2003-07-16 | 161.69 |
| 2003-07-17 | 160.25 |
| 2003-07-18 | 158.54 |
| 2003-07-21 | 157.82 |
| 2003-07-22 | 159.38 |
| 2003-07-23 | 160.22 |
| 2003-07-24 | 160.64 |
| 2003-07-25 | 160.88 |
| 2003-07-28 | 164.44 |
| 2003-07-29 | 164.37 |
| 2003-07-30 | 161.61 |
| 2003-07-31 | 160.97 |
| 2003-08-01 | 161.44 |
| 2003-08-04 | 160.88 |
| 2003-08-05 | 161.85 |
| 2003-08-06 | 161.64 |
| 2003-08-07 | 164.37 |
| 2003-08-08 | 164.33 |
| 2003-08-11 | 165.45 |
| 2003-08-12 | 164.66 |
| 2003-08-13 | 164.13 |
| 2003-08-14 | 164.40 |
| 2003-08-15 | 164.38 |
| 2003-08-18 | 165.44 |
| 2003-08-19 | 167.27 |
| 2003-08-20 | 170.61 |
| 2003-08-21 | 173.08 |
| 2003-08-22 | 173.18 |
| 2003-08-25 | 170.75 |
| 2003-08-26 | 171.43 |
| 2003-08-27 | 170.97 |
| 2003-08-28 | 169.14 |
| 2003-08-29 | 170.12 |
| 2003-09-01 | . |
| 2003-09-02 | 170.96 |
| 2003-09-03 | 174.18 |
| 2003-09-04 | 174.88 |
| 2003-09-05 | 172.61 |
| 2003-09-08 | 171.66 |
| 2003-09-09 | 174.85 |
| 2003-09-10 | 175.22 |
| 2003-09-11 | 174.67 |
| 2003-09-12 | 174.49 |
| 2003-09-15 | 172.45 |
| 2003-09-16 | 173.25 |
| 2003-09-17 | 174.25 |
| 2003-09-18 | 175.49 |
| 2003-09-19 | 173.70 |
| 2003-09-22 | 174.53 |
| 2003-09-23 | 175.10 |
| 2003-09-24 | 175.83 |
| 2003-09-25 | 175.88 |
| 2003-09-26 | 174.39 |
| 2003-09-29 | 173.01 |
| 2003-09-30 | 177.01 |
| 2003-10-01 | 177.21 |
| 2003-10-02 | 179.75 |
| 2003-10-03 | 181.05 |
| 2003-10-06 | 181.53 |
| 2003-10-07 | 183.98 |
| 2003-10-08 | 183.67 |
| 2003-10-09 | 187.30 |
| 2003-10-10 | 189.22 |
| 2003-10-13 | 189.68 |
| 2003-10-14 | 189.83 |
| 2003-10-15 | 189.98 |
| 2003-10-16 | 191.76 |
| 2003-10-17 | 189.25 |
| 2003-10-20 | 189.81 |
| 2003-10-21 | 191.08 |
| 2003-10-22 | 192.84 |
| 2003-10-23 | 188.96 |
| 2003-10-24 | 190.21 |
| 2003-10-27 | 192.94 |
| 2003-10-28 | 193.38 |
| 2003-10-29 | 195.99 |
| 2003-10-30 | 196.66 |
| 2003-10-31 | 197.26 |
| 2003-11-03 | 198.53 |
| 2003-11-04 | 197.72 |
| 2003-11-05 | 198.58 |
| 2003-11-06 | 196.56 |
| 2003-11-07 | 196.79 |
| 2003-11-10 | 195.91 |
| 2003-11-11 | 194.40 |
| 2003-11-12 | 196.10 |
| 2003-11-13 | 201.51 |
| 2003-11-14 | 204.12 |
| 2003-11-17 | 200.85 |
| 2003-11-18 | 201.75 |
| 2003-11-19 | 200.93 |
| 2003-11-20 | 197.98 |
| 2003-11-21 | 198.82 |
| 2003-11-24 | 191.73 |
| 2003-11-25 | 194.08 |
| 2003-11-26 | 197.90 |
| 2003-11-27 | . |
| 2003-11-28 | 201.49 |
| 2003-12-01 | 203.84 |
| 2003-12-02 | 203.08 |
| 2003-12-03 | 204.08 |
| 2003-12-04 | 203.11 |
| 2003-12-05 | 202.53 |
| 2003-12-08 | 199.75 |
| 2003-12-09 | 200.95 |
| 2003-12-10 | 202.45 |
| 2003-12-11 | 202.19 |
| 2003-12-12 | 202.88 |
| 2003-12-15 | 204.00 |
| 2003-12-16 | 202.06 |
| 2003-12-17 | 200.12 |
| 2003-12-18 | 199.77 |
| 2003-12-19 | 196.93 |
| 2003-12-22 | 196.67 |
| 2003-12-23 | 197.44 |
| 2003-12-24 | 199.84 |
| 2003-12-25 | . |
| 2003-12-26 | 199.75 |
| 2003-12-29 | 201.17 |
| 2003-12-30 | 205.94 |
| 2003-12-31 | 205.71 |
| 2004-01-01 | . |
| 2004-01-02 | 207.07 |
| 2004-01-05 | 210.69 |
| 2004-01-06 | 208.37 |
| 2004-01-07 | 206.75 |
| 2004-01-08 | 203.70 |
| 2004-01-09 | 204.10 |
| 2004-01-12 | 202.87 |
| 2004-01-13 | 203.97 |
| 2004-01-14 | 201.87 |
| 2004-01-15 | 197.62 |
| 2004-01-16 | 198.03 |
| 2004-01-19 | . |
| 2004-01-20 | 200.91 |
| 2004-01-21 | 201.59 |
| 2004-01-22 | 202.01 |
| 2004-01-23 | 201.43 |
| 2004-01-26 | 203.50 |
| 2004-01-27 | 203.66 |
| 2004-01-28 | 205.87 |
| 2004-01-29 | 204.20 |
| 2004-01-30 | 208.76 |
| 2004-02-02 | 209.43 |
| 2004-02-03 | 211.74 |
| 2004-02-04 | 210.60 |
| 2004-02-05 | 208.18 |
| 2004-02-06 | 207.61 |
| 2004-02-09 | 208.30 |
| 2004-02-10 | 213.53 |
| 2004-02-11 | 216.00 |
| 2004-02-12 | 218.94 |
| 2004-02-13 | 223.17 |
| 2004-02-16 | . |
| 2004-02-17 | 226.50 |
| 2004-02-18 | 228.25 |
| 2004-02-19 | 224.94 |
| 2004-02-20 | 223.05 |
| 2004-02-23 | 222.78 |
| 2004-02-24 | 225.48 |
| 2004-02-25 | 227.79 |
| 2004-02-26 | 227.70 |
| 2004-02-27 | 228.21 |
| 2004-03-01 | 231.20 |
| 2004-03-02 | 235.22 |
| 2004-03-03 | 227.07 |
| 2004-03-04 | 228.25 |
| 2004-03-05 | 233.92 |
| 2004-03-08 | 230.43 |
| 2004-03-09 | 229.83 |
| 2004-03-10 | 228.28 |
| 2004-03-11 | 225.20 |
| 2004-03-12 | 221.03 |
| 2004-03-15 | 222.71 |
| 2004-03-16 | 223.71 |
| 2004-03-17 | 222.11 |
| 2004-03-18 | 227.95 |
| 2004-03-19 | 229.19 |
| 2004-03-22 | 229.17 |
| 2004-03-23 | 226.93 |
| 2004-03-24 | 226.17 |
| 2004-03-25 | 225.68 |
| 2004-03-26 | 226.98 |
| 2004-03-29 | 230.62 |
| 2004-03-30 | 234.91 |
| 2004-03-31 | 239.60 |
| 2004-04-01 | 236.80 |
| 2004-04-02 | 236.76 |
| 2004-04-05 | 238.10 |
| 2004-04-06 | 240.24 |
| 2004-04-07 | 247.97 |
| 2004-04-08 | 249.76 |
| 2004-04-09 | . |
| 2004-04-12 | 251.18 |
| 2004-04-13 | 247.94 |
| 2004-04-14 | 239.44 |
| 2004-04-15 | 241.12 |
| 2004-04-16 | 242.63 |
| 2004-04-19 | 239.13 |
| 2004-04-20 | 242.07 |
| 2004-04-21 | 234.14 |
| 2004-04-22 | 234.03 |
| 2004-04-23 | 240.54 |
| 2004-04-26 | 234.93 |
| 2004-04-27 | 234.88 |
| 2004-04-28 | 233.06 |
| 2004-04-29 | 225.55 |
| 2004-04-30 | 219.49 |
| 2004-05-03 | 218.91 |
| 2004-05-04 | 221.57 |
| 2004-05-05 | 221.24 |
| 2004-05-06 | 220.34 |
| 2004-05-07 | 216.92 |
| 2004-05-10 | 205.24 |
| 2004-05-11 | 210.77 |
| 2004-05-12 | 212.28 |
| 2004-05-13 | 207.86 |
| 2004-05-14 | 202.60 |
| 2004-05-17 | 198.74 |
| 2004-05-18 | 199.06 |
| 2004-05-19 | 207.20 |
| 2004-05-20 | 206.94 |
| 2004-05-21 | 211.48 |
| 2004-05-24 | 212.89 |
| 2004-05-25 | 213.68 |
| 2004-05-26 | 215.36 |
| 2004-05-27 | 221.71 |
| 2004-05-28 | 226.58 |
| 2004-05-31 | . |
| 2004-06-01 | 226.52 |
| 2004-06-02 | 228.45 |
| 2004-06-03 | 222.78 |
| 2004-06-04 | 224.04 |
| 2004-06-07 | 230.43 |
| 2004-06-08 | 228.21 |
| 2004-06-09 | 225.91 |
| 2004-06-10 | 225.31 |
| 2004-06-11 | . |
| 2004-06-14 | 222.46 |
| 2004-06-15 | 222.82 |
| 2004-06-16 | 220.22 |
| 2004-06-17 | 217.13 |
| 2004-06-18 | 214.58 |
| 2004-06-21 | 218.38 |
| 2004-06-22 | 215.78 |
| 2004-06-23 | 217.72 |
| 2004-06-24 | 221.38 |
| 2004-06-25 | 223.34 |
| 2004-06-28 | 226.73 |
| 2004-06-29 | 226.62 |
| 2004-06-30 | 228.37 |
| 2004-07-01 | 228.68 |
| 2004-07-02 | 226.54 |
| 2004-07-05 | . |
| 2004-07-06 | 224.62 |
| 2004-07-07 | 224.95 |
| 2004-07-08 | 222.38 |
| 2004-07-09 | 223.54 |
| 2004-07-12 | 222.17 |
| 2004-07-13 | 220.50 |
| 2004-07-14 | 217.08 |
| 2004-07-15 | 215.59 |
| 2004-07-16 | 218.19 |
| 2004-07-19 | 220.74 |
| 2004-07-20 | 217.22 |
| 2004-07-21 | 218.16 |
| 2004-07-22 | 216.12 |
| 2004-07-23 | 212.80 |
| 2004-07-26 | 211.76 |
| 2004-07-27 | 209.27 |
| 2004-07-28 | 212.23 |
| 2004-07-29 | 211.67 |
| 2004-07-30 | 215.13 |
| 2004-08-02 | 212.00 |
| 2004-08-03 | 211.65 |
| 2004-08-04 | 211.19 |
| 2004-08-05 | 212.85 |
| 2004-08-06 | 211.73 |
| 2004-08-09 | 212.30 |
| 2004-08-10 | 212.89 |
| 2004-08-11 | 210.83 |
| 2004-08-12 | 211.74 |
| 2004-08-13 | 213.16 |
| 2004-08-16 | 210.36 |
| 2004-08-17 | 209.72 |
| 2004-08-18 | 209.57 |
| 2004-08-19 | 214.70 |
| 2004-08-20 | 212.95 |
| 2004-08-23 | 210.93 |
| 2004-08-24 | 212.05 |
| 2004-08-25 | 214.65 |
| 2004-08-26 | 216.70 |
| 2004-08-27 | 214.12 |
| 2004-08-30 | 218.11 |
| 2004-08-31 | 220.98 |
| 2004-09-01 | 221.76 |
| 2004-09-02 | 226.05 |
| 2004-09-03 | 228.83 |
| 2004-09-06 | . |
| 2004-09-07 | 232.60 |
| 2004-09-08 | 232.57 |
| 2004-09-09 | 233.55 |
| 2004-09-10 | 233.38 |
| 2004-09-13 | 233.86 |
| 2004-09-14 | 234.32 |
| 2004-09-15 | 232.87 |
| 2004-09-16 | 236.04 |
| 2004-09-17 | 236.58 |
| 2004-09-20 | 238.83 |
| 2004-09-21 | 243.53 |
| 2004-09-22 | 238.85 |
| 2004-09-23 | 241.23 |
| 2004-09-24 | 239.39 |
| 2004-09-27 | 241.76 |
| 2004-09-28 | 241.78 |
| 2004-09-29 | 241.30 |
| 2004-09-30 | 243.99 |
| 2004-10-01 | 244.72 |
| 2004-10-04 | 249.32 |
| 2004-10-05 | 247.46 |
| 2004-10-06 | 248.87 |
| 2004-10-07 | 247.12 |
| 2004-10-08 | 247.41 |
| 2004-10-11 | 249.26 |
| 2004-10-12 | 245.21 |
| 2004-10-13 | 244.69 |
| 2004-10-14 | 243.51 |
| 2004-10-15 | 247.57 |
| 2004-10-18 | 246.69 |
| 2004-10-19 | 247.34 |
| 2004-10-20 | 244.42 |
| 2004-10-21 | 242.94 |
| 2004-10-22 | 244.26 |
| 2004-10-25 | 241.71 |
| 2004-10-26 | 241.72 |
| 2004-10-27 | 244.11 |
| 2004-10-28 | 251.17 |
| 2004-10-29 | 254.73 |
| 2004-11-01 | 255.31 |
| 2004-11-02 | 256.82 |
| 2004-11-03 | 259.96 |
| 2004-11-04 | 260.78 |
| 2004-11-05 | 262.31 |
| 2004-11-08 | 266.48 |
| 2004-11-09 | 266.70 |
| 2004-11-10 | 271.89 |
| 2004-11-11 | 272.80 |
| 2004-11-12 | 274.55 |
| 2004-11-15 | 277.45 |
| 2004-11-16 | 276.87 |
| 2004-11-17 | 280.34 |
| 2004-11-18 | 279.51 |
| 2004-11-19 | 277.97 |
| 2004-11-22 | 277.46 |
| 2004-11-23 | 280.57 |
| 2004-11-24 | 283.92 |
| 2004-11-25 | . |
| 2004-11-26 | 290.14 |
| 2004-11-29 | 291.92 |
| 2004-11-30 | 292.41 |
| 2004-12-01 | 292.65 |
| 2004-12-02 | 293.72 |
| 2004-12-03 | 295.87 |
| 2004-12-06 | 294.35 |
| 2004-12-07 | 292.96 |
| 2004-12-08 | 293.01 |
| 2004-12-09 | 292.10 |
| 2004-12-10 | 285.38 |
| 2004-12-13 | 285.01 |
| 2004-12-14 | 288.95 |
| 2004-12-15 | 291.43 |
| 2004-12-16 | 290.46 |
| 2004-12-17 | 293.55 |
| 2004-12-20 | 293.90 |
| 2004-12-21 | 294.15 |
| 2004-12-22 | 292.32 |
| 2004-12-23 | 295.00 |
| 2004-12-24 | . |
| 2004-12-27 | 295.58 |
| 2004-12-28 | 297.46 |
| 2004-12-29 | 297.24 |
| 2004-12-30 | 293.54 |
| 2004-12-31 | 296.67 |
| 2005-01-03 | 297.47 |
| 2005-01-04 | 292.73 |
| 2005-01-05 | 288.50 |
| 2005-01-06 | 281.90 |
| 2005-01-07 | 279.83 |
| 2005-01-10 | 284.74 |
| 2005-01-11 | 288.17 |
| 2005-01-12 | 289.68 |
| 2005-01-13 | 288.64 |
| 2005-01-14 | 283.87 |
| 2005-01-17 | . |
| 2005-01-18 | 281.97 |
| 2005-01-19 | 282.00 |
| 2005-01-20 | 279.61 |
| 2005-01-21 | 280.29 |
| 2005-01-24 | 279.18 |
| 2005-01-25 | 279.42 |
| 2005-01-26 | 284.04 |
| 2005-01-27 | 286.46 |
#2005-01-28| 288.11
#2005-01-31| 287.35
#2005-02-01| 283.63
#2005-02-02| 284.75
#2005-02-03| 282.90
#2005-02-04| 282.66
#2005-02-07| 282.10
#2005-02-08| 282.65
#2005-02-09| 283.32
#2005-02-10| 283.92
#2005-02-11| 286.19
#2005-02-14| 287.61
#2005-02-15| 288.90
#2005-02-16| 289.79
#2005-02-17| 291.72
#2005-02-18| 295.10
#2005-02-21| .
#2005-02-22| 298.08
#2005-02-23| 297.43
#2005-02-24| 298.02
#2005-02-25| 298.97
#2005-02-28| 307.03
#2005-03-01| 307.63
#2005-03-02| 301.23
#2005-03-03| 299.23
#2005-03-04| 300.89
#2005-03-07| 301.15
#2005-03-08| 305.11
#2005-03-09| 305.48
#2005-03-10| 303.76
#2005-03-11| 304.55
#2005-03-14| 299.21
#2005-03-15| 294.24
#2005-03-16| 292.30
#2005-03-17| 292.16
#2005-03-18| 291.44
#2005-03-21| 289.97
#2005-03-22| 289.24
#2005-03-23| 282.67
#2005-03-24| 279.95
#2005-03-25| .
#2005-03-28| 279.38
#2005-03-29| 277.17
#2005-03-30| 277.23
#2005-03-31| 280.78
#2005-04-01| 282.84
#2005-04-04| 279.56
#2005-04-05| 279.75
#2005-04-06| 282.28
#2005-04-07| 280.18
#2005-04-08| 281.17
#2005-04-11| 279.62
#2005-04-12| 276.35
#2005-04-13| 277.48
#2005-04-14| 272.28
#2005-04-15| 271.41
#2005-04-18| 267.30
#2005-04-19| 271.55
#2005-04-20| 275.28
#2005-04-21| 276.02
#2005-04-22| 278.56
#2005-04-25| 278.28
#2005-04-26| 279.14
#2005-04-27| 276.37
#2005-04-28| 272.19
#2005-04-29| 273.45
#2005-05-02| 273.87
#2005-05-03| 272.54
#2005-05-04| 275.04
#2005-05-05| 279.07
#2005-05-06| 280.85
#2005-05-09| 282.48
#2005-05-10| 280.51
#2005-05-11| 279.10
#2005-05-12| 277.32
#2005-05-13| 274.53
#2005-05-16| 273.58
#2005-05-17| 269.62
#2005-05-18| 271.51
#2005-05-19| 275.22
#2005-05-20| 273.28
#2005-05-23| 271.54
#2005-05-24| 270.47
#2005-05-25| 269.15
#2005-05-26| 268.24
#2005-05-27| 270.85
#2005-05-30| .
#2005-05-31| 268.72
#2005-06-01| 265.84
#2005-06-02| 266.68
#2005-06-03| 268.58
#2005-06-06| 272.08
#2005-06-07| 274.50
#2005-06-08| 272.92
#2005-06-09| 273.05
#2005-06-10| 273.07
#2005-06-13| 271.40
#2005-06-14| 270.41
#2005-06-15| 273.72
#2005-06-16| 278.21
#2005-06-17| 278.75
#2005-06-20| 279.59
#2005-06-21| 281.40
#2005-06-22| 283.52
#2005-06-23| 284.30
#2005-06-24| 281.86
#2005-06-27| 282.41
#2005-06-28| 283.55
#2005-06-29| 283.24
#2005-06-30| 283.54
#2005-07-01| 287.90
#2005-07-04| .
#2005-07-05| 284.16
#2005-07-06| 281.13
#2005-07-07| 277.36
#2005-07-08| 276.45
#2005-07-11| 280.13
#2005-07-12| 285.41
#2005-07-13| 285.17
#2005-07-14| 288.19
#2005-07-15| 287.58
#2005-07-18| 287.59
#2005-07-19| 290.29
#2005-07-20| 293.16
#2005-07-21| 294.80
#2005-07-22| 295.15
#2005-07-25| 292.96
#2005-07-26| 293.76
#2005-07-27| 296.95
#2005-07-28| 300.39
#2005-07-29| 303.29
#2005-08-01| 307.09
#2005-08-02| 305.60
#2005-08-03| 307.49
#2005-08-04| 307.39
#2005-08-05| 304.86
#2005-08-08| 306.79
#2005-08-09| 306.19
#2005-08-10| 314.03
#2005-08-11| 315.40
#2005-08-12| 314.47
#2005-08-15| 318.20
#2005-08-16| 316.60
#2005-08-17| 315.72
#2005-08-18| 310.66
#2005-08-19| 310.21
#2005-08-22| 316.45
#2005-08-23| 319.11
#2005-08-24| 315.61
#2005-08-25| 316.26
#2005-08-26| 319.57
#2005-08-29| 314.49
#2005-08-30| 316.58
#2005-08-31| 318.07
#2005-09-01| 325.05
#2005-09-02| 327.17
#2005-09-05| .
#2005-09-06| 323.49
#2005-09-07| 327.62
#2005-09-08| 329.09
#2005-09-09| 331.67
#2005-09-12| 329.49
#2005-09-13| 328.99
#2005-09-14| 329.44
#2005-09-15| 326.57
#2005-09-16| 325.38
#2005-09-19| 325.29
#2005-09-20| 328.80
#2005-09-21| 331.79
#2005-09-22| 328.03
#2005-09-23| 323.31
#2005-09-26| 326.83
#2005-09-27| 325.24
#2005-09-28| 326.00
#2005-09-29| 329.43
#2005-09-30| 329.52
#2005-10-03| 328.85
#2005-10-04| 328.07
#2005-10-05| 326.32
#2005-10-06| 318.09
#2005-10-07| 316.25
#2005-10-10| 318.79
#2005-10-11| 319.97
#2005-10-12| 314.91
#2005-10-13| 309.61
#2005-10-14| 307.47
#2005-10-17| 307.39
#2005-10-18| 308.75
#2005-10-19| 302.09
#2005-10-20| 304.34
#2005-10-21| 307.73
#2005-10-24| 309.32
#2005-10-25| 310.64
#2005-10-26| 309.59
#2005-10-27| 305.46
#2005-10-28| 299.87
#2005-10-31| 305.15
#2005-11-01| 310.33
#2005-11-02| 312.77
#2005-11-03| 317.05
#2005-11-04| 312.91
#2005-11-07| 310.97
#2005-11-08| 311.89
#2005-11-09| 313.13
#2005-11-10| 314.31
#2005-11-11| 318.92
#2005-11-14| 319.07
#2005-11-15| 318.55
#2005-11-16| 317.67
#2005-11-17| 321.29
#2005-11-18| 325.01
#2005-11-21| 325.33
#2005-11-22| 325.00
#2005-11-23| 339.18
#2005-11-24| .
#2005-11-25| 341.11
#2005-11-28| 341.14
#2005-11-29| 336.05
#2005-11-30| 335.47
#2005-12-01| 339.80
#2005-12-02| 340.29
#2005-12-05| 343.31
#2005-12-06| 346.21
#2005-12-07| 352.57
#2005-12-08| 353.36
#2005-12-09| 356.33
#2005-12-12| 359.61
#2005-12-13| 365.55
#2005-12-14| 366.94
#2005-12-15| 367.89
#2005-12-16| 364.81
#2005-12-19| 374.24
#2005-12-20| 378.35
#2005-12-21| 377.79
#2005-12-22| 375.06
#2005-12-23| 375.52
#2005-12-26| .
#2005-12-27| 377.73
#2005-12-28| 380.45
#2005-12-29| 385.93
#2005-12-30| 385.03
#2006-01-02| .
#2006-01-03| 395.01
#2006-01-04| 402.60
#2006-01-05| 398.23
#2006-01-06| 411.10
#2006-01-09| 417.17
#2006-01-10| 410.29
#2006-01-11| 407.52
#2006-01-12| 411.13
#2006-01-13| 414.14
#2006-01-16| .
#2006-01-17| 400.57
#2006-01-18| 397.30
#2006-01-19| 412.72
#2006-01-20| 405.43
#2006-01-23| 405.01
#2006-01-24| 408.98
#2006-01-25| 411.67
#2006-01-26| 409.00
#2006-01-27| 415.74
#2006-01-30| 414.22
#2006-01-31| 421.84
#2006-02-01| 422.18
#2006-02-02| 422.49
#2006-02-03| 406.76
#2006-02-06| 417.69
#2006-02-07| 417.77
#2006-02-08| 405.74
#2006-02-09| 415.35
#2006-02-10| 416.49
#2006-02-13| 416.08
#2006-02-14| 421.62
#2006-02-15| 419.74
#2006-02-16| 418.71
#2006-02-17| 430.52
#2006-02-20| .
#2006-02-21| 437.75
#2006-02-22| 446.72
#2006-02-23| 449.79
#2006-02-24| 441.70
#2006-02-27| 442.62
#2006-02-28| 435.77
#2006-03-01| 436.55
#2006-03-02| 442.76
#2006-03-03| 433.52
#2006-03-06| 434.87
#2006-03-07| 418.83
#2006-03-08| 416.87
#2006-03-09| 421.35
#2006-03-10| 418.68
#2006-03-13| 427.85
#2006-03-14| 429.08
#2006-03-15| 440.03
#2006-03-16| 437.20
#2006-03-17| 441.83
#2006-03-20| 446.88
#2006-03-21| 454.10
#2006-03-22| 446.71
#2006-03-23| 447.49
#2006-03-24| 447.35
#2006-03-27| 457.92
#2006-03-28| 453.33
#2006-03-29| 449.19
#2006-03-30| 459.56
#2006-03-31| 460.15
#2006-04-03| 467.77
#2006-04-04| 475.26
#2006-04-05| 474.41
#2006-04-06| 477.43
#2006-04-07| 482.18
#2006-04-10| 483.10
#2006-04-11| 479.58
#2006-04-12| 468.92
#2006-04-13| 471.12
#2006-04-14| .
#2006-04-17| 476.83
#2006-04-18| 491.27
#2006-04-19| 497.40
#2006-04-20| 503.02
#2006-04-21| 504.24
#2006-04-24| 496.43
#2006-04-25| 485.33
#2006-04-26| 489.71
#2006-04-27| 490.62
#2006-04-28| 491.08
#2006-05-01| 492.19
#2006-05-02| 501.57
#2006-05-03| 505.04
#2006-05-04| 508.99
#2006-05-05| 508.77
#2006-05-08| 525.63
#2006-05-09| 528.96
#2006-05-10| 532.75
#2006-05-11| 540.98
#2006-05-12| 540.65
#2006-05-15| 518.40
#2006-05-16| 511.80
#2006-05-17| 527.16
#2006-05-18| 511.96
#2006-05-19| 514.98
#2006-05-22| 488.70
#2006-05-23| 486.92
#2006-05-24| 483.74
#2006-05-25| 476.35
#2006-05-26| 485.14
#2006-05-29| .
#2006-05-30| 492.04
#2006-05-31| 488.22
#2006-06-01| 482.11
#2006-06-02| 492.72
#2006-06-05| 497.19
#2006-06-06| 496.17
#2006-06-07| 487.97
#2006-06-08| 460.25
#2006-06-09| 463.22
#2006-06-12| 460.59
#2006-06-13| 438.65
#2006-06-14| 439.02
#2006-06-15| 444.66
#2006-06-16| 464.62
#2006-06-19| 457.86
#2006-06-20| 447.70
#2006-06-21| 448.58
#2006-06-22| 448.05
#2006-06-23| 443.99
#2006-06-26| 442.85
#2006-06-27| 451.56
#2006-06-28| 456.80
#2006-06-29| 465.98
#2006-06-30| 483.28
#2006-07-03| 485.96
#2006-07-04| .
#2006-07-05| 475.22
#2006-07-06| 480.86
#2006-07-07| 484.20
#2006-07-10| 489.96
#2006-07-11| 489.09
#2006-07-12| 492.20
#2006-07-13| 482.36
#2006-07-14| 473.31
#2006-07-17| 469.32
#2006-07-18| 467.30
#2006-07-19| 477.54
#2006-07-20| 489.24
#2006-07-21| 487.49
#2006-07-24| 488.11
#2006-07-25| 490.90
#2006-07-26| 493.08
#2006-07-27| 505.39
#2006-07-28| 507.48
#2006-07-31| 507.56
#2006-08-01| 498.73
#2006-08-02| 500.97
#2006-08-03| 502.99
#2006-08-04| 504.73
#2006-08-07| 503.93
#2006-08-08| 503.41
#2006-08-09| 509.57
#2006-08-10| 510.90
#2006-08-11| 515.93
#2006-08-14| 520.43
#2006-08-15| 521.89
#2006-08-16| 527.56
#2006-08-17| 526.19
#2006-08-18| 522.05
#2006-08-21| 516.31
#2006-08-22| 520.37
#2006-08-23| 517.84
#2006-08-24| 513.83
#2006-08-25| 512.16
#2006-08-28| 510.13
#2006-08-29| 519.93
#2006-08-30| 520.10
#2006-08-31| 519.36
#2006-09-01| 520.55
#2006-09-04| .
#2006-09-05| 529.05
#2006-09-06| 531.70
#2006-09-07| 529.20
#2006-09-08| 531.20
#2006-09-11| 524.11
#2006-09-12| 526.31
#2006-09-13| 530.59
#2006-09-14| 533.35
#2006-09-15| 533.27
#2006-09-18| 544.96
#2006-09-19| 549.96
#2006-09-20| 555.49
#2006-09-21| 561.31
#2006-09-22| 563.78
#2006-09-25| 565.41
#2006-09-26| 550.28
#2006-09-27| 560.22
#2006-09-28| 556.40
#2006-09-29| 553.99
#2006-10-02| 555.65
#2006-10-03| 556.29
#2006-10-04| 553.31
#2006-10-05| 558.07
#2006-10-06| 556.08
#2006-10-09| 549.29
#2006-10-10| 557.05
#2006-10-11| 559.45
#2006-10-12| 562.54
#2006-10-13| 566.83
#2006-10-16| 570.43
#2006-10-17| 567.70
#2006-10-18| 577.29
#2006-10-19| 578.61
#2006-10-20| 582.25
#2006-10-23| 575.46
#2006-10-24| 574.10
#2006-10-25| 572.51
#2006-10-26| 574.61
#2006-10-27| 567.08
#2006-10-30| 564.87
#2006-10-31| 577.67
#2006-11-01| 583.37
#2006-11-02| 585.60
#2006-11-03| 589.24
#2006-11-06| 591.75
#2006-11-07| 595.19
#2006-11-08| 594.34
#2006-11-09| 605.04
#2006-11-10| 602.14
#2006-11-13| 611.32
#2006-11-14| 614.34
#2006-11-15| 612.62
#2006-11-16| 615.51
#2006-11-17| 620.23
#2006-11-20| 616.23
#2006-11-21| 618.07
#2006-11-22| 628.02
#2006-11-23| .
#2006-11-24| 635.41
#2006-11-27| 641.23
#2006-11-28| 620.65
#2006-11-29| 631.24
#2006-11-30| 637.01
#2006-12-01| 639.05
#2006-12-04| 635.10
#2006-12-05| 637.82
#2006-12-06| 645.30
#2006-12-07| 642.00
#2006-12-08| 637.59
#2006-12-11| 639.86
#2006-12-12| 645.36
#2006-12-13| 644.21
#2006-12-14| 659.36
#2006-12-15| 680.98
#2006-12-18| 719.30
#2006-12-19| 703.83
#2006-12-20| 736.90
#2006-12-21| 734.60
#2006-12-22| 752.58
#2006-12-25| .
#2006-12-26| 749.68
#2006-12-27| 810.71
#2006-12-28| 804.61
#2006-12-29| 798.75
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 840.48
#2007-01-04| 801.96
#2007-01-05| 775.55
#2007-01-08| 789.54
#2007-01-09| 770.99
#2007-01-10| 735.02
#2007-01-11| 723.14
#2007-01-12| 742.47
#2007-01-15| .
#2007-01-16| 773.39
#2007-01-17| 775.52
#2007-01-18| 772.00
#2007-01-19| 751.97
#2007-01-22| 763.63
#2007-01-23| 755.67
#2007-01-24| 759.37
#2007-01-25| 744.82
#2007-01-26| 739.56
#2007-01-29| 738.80
#2007-01-30| 748.67
#2007-01-31| 733.76
#2007-02-01| 735.61
#2007-02-02| 738.82
#2007-02-05| 743.75
#2007-02-06| 746.20
#2007-02-07| 762.38
#2007-02-08| 763.36
#2007-02-09| 760.80
#2007-02-12| 759.23
#2007-02-13| 754.24
#2007-02-14| 750.78
#2007-02-15| 750.96
#2007-02-16| 758.16
#2007-02-19| .
#2007-02-20| 757.85
#2007-02-21| 757.16
#2007-02-22| 757.87
#2007-02-23| 757.63
#2007-02-26| 754.00
#2007-02-27| 731.74
#2007-02-28| 709.17
#2007-03-01| 692.40
#2007-03-02| 685.92
#2007-03-05| 657.55
#2007-03-06| 684.95
#2007-03-07| 688.20
#2007-03-08| 705.99
#2007-03-09| 707.22
#2007-03-12| 715.85
#2007-03-13| 705.13
#2007-03-14| 686.11
#2007-03-15| 699.67
#2007-03-16| 701.07
#2007-03-19| 716.79
#2007-03-20| 721.76
#2007-03-21| 726.81
#2007-03-22| 733.77
#2007-03-23| 738.80
#2007-03-26| 740.04
#2007-03-27| 739.74
#2007-03-28| 732.64
#2007-03-29| 738.99
#2007-03-30| 741.94
#2007-04-02| 744.97
#2007-04-03| 753.00
#2007-04-04| 760.21
#2007-04-05| 760.40
#2007-04-06| .
#2007-04-09| 759.94
#2007-04-10| 769.02
#2007-04-11| 784.37
#2007-04-12| 800.85
#2007-04-13| 810.55
#2007-04-16| 822.95
#2007-04-17| 814.31
#2007-04-18| 819.81
#2007-04-19| 803.27
#2007-04-20| 814.76
#2007-04-23| 823.63
#2007-04-24| 822.49
#2007-04-25| 825.14
#2007-04-26| 830.21
#2007-04-27| 819.62
#2007-04-30| 812.29
#2007-05-01| 812.41
#2007-05-02| 807.20
#2007-05-03| 816.50
#2007-05-04| 829.94
#2007-05-07| 839.99
#2007-05-08| 821.65
#2007-05-09| 827.98
#2007-05-10| 827.55
#2007-05-11| 814.52
#2007-05-14| 851.09
#2007-05-15| 847.34
#2007-05-16| 851.06
#2007-05-17| 845.83
#2007-05-18| 841.04
#2007-05-21| 848.31
#2007-05-22| 846.52
#2007-05-23| 851.41
#2007-05-24| 848.31
#2007-05-25| 834.02
#2007-05-28| .
#2007-05-29| 828.47
#2007-05-30| 808.65
#2007-05-31| 826.78
#2007-06-01| 845.50
#2007-06-04| 844.77
#2007-06-05| 848.41
#2007-06-06| 844.76
#2007-06-07| 846.37
#2007-06-08| 833.98
#2007-06-11| 838.09
#2007-06-12| 838.93
#2007-06-13| 841.37
#2007-06-14| 859.21
#2007-06-15| 884.42
#2007-06-18| 915.42
#2007-06-19| 913.82
#2007-06-20| 908.82
#2007-06-21| 937.79
#2007-06-22| 950.22
#2007-06-25| 940.48
#2007-06-26| 922.50
#2007-06-27| 922.28
#2007-06-28| 942.78
#2007-06-29| 932.93
#2007-07-02| 942.10
#2007-07-03| 956.70
#2007-07-04| .
#2007-07-05| 948.68
#2007-07-06| 952.28
#2007-07-09| 983.97
#2007-07-10| 992.02
#2007-07-11| 982.12
#2007-07-12|1004.22
#2007-07-13|1028.05
#2007-07-16|1016.70
#2007-07-17|1022.72
#2007-07-18|1010.31
#2007-07-19|1013.47
#2007-07-20|1037.45
#2007-07-23|1053.40
#2007-07-24|1071.75
#2007-07-25|1073.70
#2007-07-26|1073.17
#2007-07-27|1034.06
#2007-07-30|1054.20
#2007-07-31|1087.06
#2007-08-01|1050.79
#2007-08-02|1042.78
#2007-08-03|1048.36
#2007-08-06|1010.57
#2007-08-07|1001.57
#2007-08-08|1040.86
#2007-08-09|1033.30
#2007-08-10| 994.71
#2007-08-13| 998.92
#2007-08-14|1004.95
#2007-08-15| 980.23
#2007-08-16| 926.41
#2007-08-17| 907.12
#2007-08-20| 971.84
#2007-08-21| 989.15
#2007-08-22|1027.62
#2007-08-23|1041.88
#2007-08-24|1062.97
#2007-08-27|1105.63
#2007-08-28|1130.88
#2007-08-29|1118.26
#2007-08-30|1135.19
#2007-08-31|1158.05
#2007-09-03| .
#2007-09-04|1149.30
#2007-09-05|1139.36
#2007-09-06|1150.20
#2007-09-07|1152.59
#2007-09-10|1143.42
#2007-09-11|1143.58
#2007-09-12|1152.13
#2007-09-13|1158.17
#2007-09-14|1185.57
#2007-09-17|1190.70
#2007-09-18|1205.28
#2007-09-19|1254.79
#2007-09-20|1257.22
#2007-09-21|1253.86
#2007-09-24|1284.55
#2007-09-25|1308.48
#2007-09-26|1311.07
#2007-09-27|1362.57
#2007-09-28|1382.04
#2007-10-01|1387.72
#2007-10-02|1476.26
#2007-10-03|1436.44
#2007-10-04|1408.01
#2007-10-05|1471.36
#2007-10-08|1475.33
#2007-10-09|1482.83
#2007-10-10|1503.73
#2007-10-11|1524.88
#2007-10-12|1497.30
#2007-10-15|1514.23
#2007-10-16|1499.00
#2007-10-17|1517.80
#2007-10-18|1540.31
#2007-10-19|1535.57
#2007-10-22|1483.33
#2007-10-23|1529.93
#2007-10-24|1528.26
#2007-10-25|1538.24
#2007-10-26|1548.81
#2007-10-29|1561.86
#2007-10-30|1564.80
#2007-10-31|1566.30
#2007-11-01|1566.58
#2007-11-02|1528.41
#2007-11-05|1475.02
#2007-11-06|1476.66
#2007-11-07|1465.30
#2007-11-08|1411.28
#2007-11-09|1390.40
#2007-11-12|1326.58
#2007-11-13|1343.45
#2007-11-14|1414.60
#2007-11-15|1395.86
#2007-11-16|1349.87
#2007-11-19|1324.30
#2007-11-20|1338.60
#2007-11-21|1266.58
#2007-11-22| .
#2007-11-23|1218.43
#2007-11-26|1263.07
#2007-11-27|1235.45
#2007-11-28|1238.28
#2007-11-29|1300.80
#2007-11-30|1306.57
#2007-12-03|1324.02
#2007-12-04|1338.80
#2007-12-05|1355.89
#2007-12-06|1365.61
#2007-12-07|1349.96
#2007-12-10|1331.84
#2007-12-11|1349.63
#2007-12-12|1333.74
#2007-12-13|1300.35
#2007-12-14|1268.63
#2007-12-17|1225.10
#2007-12-18|1230.32
#2007-12-19|1237.00
#2007-12-20|1229.44
#2007-12-21|1268.79
#2007-12-24|1293.21
#2007-12-25| .
#2007-12-26|1292.32
#2007-12-27|1290.15
#2007-12-28|1278.63
#2007-12-31|1284.62
#2008-01-01| .
#2008-01-02|1266.42
#2008-01-03|1235.25
#2008-01-04|1251.61
#2008-01-07|1220.73
#2008-01-08|1216.39
#2008-01-09|1236.37
#2008-01-10|1221.06
#2008-01-11|1199.94
#2008-01-14|1185.76
#2008-01-15|1155.06
#2008-01-16|1086.59
#2008-01-17|1128.86
#2008-01-18|1144.78
#2008-01-21| .
#2008-01-22| 940.41
#2008-01-23|1021.17
#2008-01-24|1005.91
#2008-01-25|1051.91
#2008-01-28| 985.78
#2008-01-29| 985.35
#2008-01-30| 935.52
#2008-01-31| 916.43
#2008-02-01| 953.30
#2008-02-04|1018.07
#2008-02-05|1004.90
#2008-02-06| 955.00
#2008-02-07| 950.93
#2008-02-08| 952.04
#2008-02-11| 914.07
#2008-02-12| 914.49
#2008-02-13| 922.71
#2008-02-14| 959.11
#2008-02-15| 969.07
#2008-02-18| .
#2008-02-19| 992.81
#2008-02-20| 966.32
#2008-02-21| 972.39
#2008-02-22| 958.16
#2008-02-25| 953.02
#2008-02-26| 965.31
#2008-02-27|1005.95
#2008-02-28|1012.59
#2008-02-29| 999.15
#2008-03-03| 965.09
#2008-03-04| 935.63
#2008-03-05| 931.78
#2008-03-06| 949.67
#2008-03-07| 921.81
#2008-03-10| 914.94
#2008-03-11| 927.74
#2008-03-12| 955.34
#2008-03-13| 912.74
#2008-03-14| 910.65
#2008-03-17| 844.66
#2008-03-18| 855.76
#2008-03-19| 879.42
#2008-03-20| 839.47
#2008-03-21| .
#2008-03-24| 850.40
#2008-03-25| 906.22
#2008-03-26| 912.79
#2008-03-27| 898.28
#2008-03-28| 933.90
#2008-03-31| 901.14
#2008-04-01| 911.16
#2008-04-02| 950.69
#2008-04-03| 978.87
#2008-04-04| 985.46
#2008-04-07|1017.18
#2008-04-08| 999.54
#2008-04-09| 974.42
#2008-04-10| 989.69
#2008-04-11|1004.75
#2008-04-14| 960.87
#2008-04-15| 956.74
#2008-04-16| 954.15
#2008-04-17| 971.04
#2008-04-18| 961.21
#2008-04-21| 990.79
#2008-04-22| 995.13
#2008-04-23|1020.84
#2008-04-24|1082.83
#2008-04-25|1082.84
#2008-04-28|1069.72
#2008-04-29|1075.53
#2008-04-30|1082.37
#2008-05-01|1081.35
#2008-05-02|1110.81
#2008-05-05|1113.59
#2008-05-06|1107.97
#2008-05-07|1077.18
#2008-05-08|1049.44
#2008-05-09|1040.07
#2008-05-12|1040.88
#2008-05-13|1055.58
#2008-05-14|1057.14
#2008-05-15|1066.19
#2008-05-16|1069.90
#2008-05-19|1071.80
#2008-05-20|1052.38
#2008-05-21|1052.16
#2008-05-22|1034.60
#2008-05-23|1016.17
#2008-05-26| .
#2008-05-27|1001.11
#2008-05-28|1002.46
#2008-05-29|1012.95
#2008-05-30|1017.47
#2008-06-02|1038.52
#2008-06-03|1017.20
#2008-06-04|1006.32
#2008-06-05|1012.32
#2008-06-06|1017.80
#2008-06-09|1011.31
#2008-06-10| 973.74
#2008-06-11| 969.46
#2008-06-12| 948.85
#2008-06-13| 930.63
#2008-06-16| 951.60
#2008-06-17| 956.00
#2008-06-18| 970.28
#2008-06-19| 952.11
#2008-06-20| 942.41
#2008-06-23| 931.05
#2008-06-24| 919.06
#2008-06-25| 936.34
#2008-06-26| 931.07
#2008-06-27| 912.82
#2008-06-30| 913.41
#2008-07-01| 908.89
#2008-07-02| 879.77
#2008-07-03| 846.86
#2008-07-04| .
#2008-07-07| 864.56
#2008-07-08| 830.33
#2008-07-09| 868.48
#2008-07-10| 890.53
#2008-07-11| 901.23
#2008-07-14| 898.98
#2008-07-15| 859.04
#2008-07-16| 861.30
#2008-07-17| 890.31
#2008-07-18| 892.47
#2008-07-21| 912.64
#2008-07-22| 911.38
#2008-07-23| 944.25
#2008-07-24| 948.21
#2008-07-25| 928.96
#2008-07-28| 924.33
#2008-07-29| 909.74
#2008-07-30| 928.38
#2008-07-31| 937.90
#2008-08-01| 941.64
#2008-08-04| 928.91
#2008-08-05| 917.96
#2008-08-06| 923.49
#2008-08-07| 925.03
#2008-08-08| 907.09
#2008-08-11| 897.95
#2008-08-12| 883.65
#2008-08-13| 865.15
#2008-08-14| 877.75
#2008-08-15| 872.01
#2008-08-18| 861.39
#2008-08-19| 847.72
#2008-08-20| 878.52
#2008-08-21| 861.61
#2008-08-22| 855.46
#2008-08-25| 869.53
#2008-08-26| 876.75
#2008-08-27| 910.18
#2008-08-28| 906.36
#2008-08-29| 914.21
#2008-09-01| .
#2008-09-02| 901.12
#2008-09-03| 880.53
#2008-09-04| 876.93
#2008-09-05| 860.74
#2008-09-08| 909.35
#2008-09-09| 890.69
#2008-09-10| 881.10
#2008-09-11| 846.52
#2008-09-12| 854.40
#2008-09-15| 851.53
#2008-09-16| 800.58
#2008-09-17| 783.00
#2008-09-18| 769.88
#2008-09-19| 847.28
#2008-09-22| 878.48
#2008-09-23| 839.60
#2008-09-24| 854.43
#2008-09-25| 868.36
#2008-09-26| 853.07
#2008-09-29| 808.28
#2008-09-30| 820.68
#2008-10-01| 828.43
#2008-10-02| 854.02
#2008-10-03| 838.27
#2008-10-06| 789.60
#2008-10-07| 786.61
#2008-10-08| 720.22
#2008-10-09| 733.52
#2008-10-10| 672.24
#2008-10-13| 749.47
#2008-10-14| 768.88
#2008-10-15| 728.73
#2008-10-16| 666.47
#2008-10-17| 635.99
#2008-10-20| 663.74
#2008-10-21| 643.91
#2008-10-22| 602.12
#2008-10-23| 574.95
#2008-10-24| 527.56
#2008-10-27| 472.78
#2008-10-28| 519.86
#2008-10-29| 521.95
#2008-10-30| 592.19
#2008-10-31| 591.19
#2008-11-03| 606.05
#2008-11-04| 612.10
#2008-11-05| 639.72
#2008-11-06| 589.48
#2008-11-07| 610.76
#2008-11-10| 647.01
#2008-11-11| 617.87
#2008-11-12| 608.22
#2008-11-13| 591.35
#2008-11-14| 611.89
#2008-11-17| 600.64
#2008-11-18| 557.87
#2008-11-19| 551.67
#2008-11-20| 524.83
#2008-11-21| 544.06
#2008-11-24| 532.20
#2008-11-25| 548.70
#2008-11-26| 567.83
#2008-11-27| .
#2008-11-28| 560.55
#2008-12-01| 571.06
#2008-12-02| 551.11
#2008-12-03| 559.98
#2008-12-04| 564.21
#2008-12-05| 588.50
#2008-12-08| 642.82
#2008-12-09| 631.51
#2008-12-10| 661.21
#2008-12-11| 668.56
#2008-12-12| 631.76
#2008-12-15| 648.38
#2008-12-16| 662.98
#2008-12-17| 679.56
#2008-12-18| 704.65
#2008-12-19| 690.86
#2008-12-22| 667.51
#2008-12-23| 642.66
#2008-12-24| 646.25
#2008-12-25| .
#2008-12-26| 644.84
#2008-12-29| 658.94
#2008-12-30| 667.64
#2008-12-31| 672.39
#2009-01-01| .
#2009-01-02| 691.01
#2009-01-05| 714.01
#2009-01-06| 712.34
#2009-01-07| 690.80
#2009-01-08| 662.44
#2009-01-09| 653.47
#2009-01-12| 625.84
#2009-01-13| 613.17
#2009-01-14| 627.00
#2009-01-15| 609.91
#2009-01-16| 617.68
#2009-01-19| .
#2009-01-20| 606.52
#2009-01-21| 573.65
#2009-01-22| 573.97
#2009-01-23| 556.39
#2009-01-26| 558.31
#2009-01-27| 561.99
#2009-01-28| 569.88
#2009-01-29| 584.33
#2009-01-30| 588.20
#2009-02-02| 573.57
#2009-02-03| 583.10
#2009-02-04| 604.17
#2009-02-05| 620.37
#2009-02-06| 641.71
#2009-02-09| 645.57
#2009-02-10| 648.05
#2009-02-11| 635.75
#2009-02-12| 617.50
#2009-02-13| 637.63
#2009-02-16| .
#2009-02-17| 599.66
#2009-02-18| 599.27
#2009-02-19| 608.02
#2009-02-20| 589.21
#2009-02-23| 616.36
#2009-02-24| 602.54
#2009-02-25| 613.12
#2009-02-26| 605.08
#2009-02-27| 589.70
#2009-03-02| 560.16
#2009-03-03| 564.19
#2009-03-04| 586.93
#2009-03-05| 581.10
#2009-03-06| 567.26
#2009-03-09| 563.42
#2009-03-10| 579.07
#2009-03-11| 602.65
#2009-03-12| 610.37
#2009-03-13| 637.85
#2009-03-16| 672.83
#2009-03-17| 651.46
#2009-03-18| 660.72
#2009-03-19| 678.32
#2009-03-20| 663.89
#2009-03-23| 700.05
#2009-03-24| 709.57
#2009-03-25| 699.95
#2009-03-26| 727.93
#2009-03-27| 719.87
#2009-03-30| 681.96
#2009-03-31| 699.86
#2009-04-01| 707.83
#2009-04-02| 756.96
#2009-04-03| 753.69
#2009-04-06| 774.65
#2009-04-07| 760.22
#2009-04-08| 737.69
#2009-04-09| 778.91
#2009-04-10| .
#2009-04-13| 777.80
#2009-04-14| 786.76
#2009-04-15| 781.60
#2009-04-16| 776.35
#2009-04-17| 774.36
#2009-04-20| 778.47
#2009-04-21| 764.24
#2009-04-22| 746.81
#2009-04-23| 768.29
#2009-04-24| 771.01
#2009-04-27| 751.15
#2009-04-28| 724.79
#2009-04-29| 751.31
#2009-04-30| 771.79
#2009-05-01| 771.89
#2009-05-04| 809.41
#2009-05-05| 807.83
#2009-05-06| 817.76
#2009-05-07| 821.51
#2009-05-08| 826.24
#2009-05-11| 814.86
#2009-05-12| 815.76
#2009-05-13| 809.36
#2009-05-14| 786.17
#2009-05-15| 797.78
#2009-05-18| 802.23
#2009-05-19| 832.97
#2009-05-20| 826.46
#2009-05-21| 812.02
#2009-05-22| 810.70
#2009-05-25| .
#2009-05-26| 790.90
#2009-05-27| 818.41
#2009-05-28| 822.63
#2009-05-29| 839.22
#2009-06-01| 887.60
#2009-06-02| 867.78
#2009-06-03| 877.49
#2009-06-04| 880.67
#2009-06-05| 885.97
#2009-06-08| 869.79
#2009-06-09| 866.16
#2009-06-10| 897.43
#2009-06-11| 892.77
#2009-06-12| 887.85
#2009-06-15| 866.94
#2009-06-16| 856.59
#2009-06-17| 842.33
#2009-06-18| 837.52
#2009-06-19| 838.33
#2009-06-22| 837.02
#2009-06-23| 816.27
#2009-06-24| 831.70
#2009-06-25| 840.46
#2009-06-26| 858.71
#2009-06-29| 852.86
#2009-06-30| 847.16
#2009-07-01| 855.51
#2009-07-02| 861.12
#2009-07-03| .
#2009-07-06| 871.25
#2009-07-07| 861.88
#2009-07-08| 855.11
#2009-07-09| 877.86
#2009-07-10| 879.20
#2009-07-13| 851.16
#2009-07-14| 878.40
#2009-07-15| 894.06
#2009-07-16| 896.02
#2009-07-17| 904.25
#2009-07-20| 958.62
#2009-07-21| 972.08
#2009-07-22| 967.12
#2009-07-23| 998.58
#2009-07-24|1008.98
#2009-07-27|1013.79
#2009-07-28|1021.54
#2009-07-29| 994.40
#2009-07-30| 991.48
#2009-07-31|1011.57
#2009-08-03|1032.17
#2009-08-04|1019.00
#2009-08-05|1014.78
#2009-08-06|1017.02
#2009-08-07| 991.64
#2009-08-10| 999.29
#2009-08-11| 997.90
#2009-08-12| 986.28
#2009-08-13| 998.83
#2009-08-14| 990.88
#2009-08-17| 944.20
#2009-08-18| 949.96
#2009-08-19| 942.10
#2009-08-20| 968.14
#2009-08-21| 970.18
#2009-08-24| 986.03
#2009-08-25| 984.35
#2009-08-26|1000.53
#2009-08-27| 994.23
#2009-08-28| 983.68
#2009-08-31| 967.41
#2009-09-01| 967.99
#2009-09-02| 961.35
#2009-09-03| 983.83
#2009-09-04|1000.24
#2009-09-07| .
#2009-09-08|1028.64
#2009-09-09|1016.21
#2009-09-10|1023.12
#2009-09-11|1031.83
#2009-09-14|1022.21
#2009-09-15|1030.09
#2009-09-16|1053.45
#2009-09-17|1071.49
#2009-09-18|1066.84
#2009-09-21|1051.96
#2009-09-22|1066.89
#2009-09-23|1051.83
#2009-09-24|1030.99
#2009-09-25|1034.53
#2009-09-28|1008.91
#2009-09-29|1027.80
#2009-09-30|1019.47
#2009-10-01|1019.11
#2009-10-02|1000.42
#2009-10-05|1008.64
#2009-10-06|1034.64
#2009-10-07|1062.23
#2009-10-08|1067.40
#2009-10-09|1074.43
#2009-10-12|1065.97
#2009-10-13|1067.43
#2009-10-14|1083.14
#2009-10-15|1085.32
#2009-10-16|1090.77
#2009-10-19|1102.64
#2009-10-20|1103.89
#2009-10-21|1100.40
#2009-10-22|1082.58
#2009-10-23|1123.22
#2009-10-26|1121.34
#2009-10-27|1116.82
#2009-10-28|1090.87
#2009-10-29|1070.76
#2009-10-30|1077.79
#2009-11-02|1080.97
#2009-11-03|1057.98
#2009-11-04|1087.49
#2009-11-05|1079.39
#2009-11-06|1096.41
#2009-11-09|1120.38
#2009-11-10|1122.70
#2009-11-11|1135.65
#2009-11-12|1121.56
#2009-11-13|1124.69
#2009-11-16|1141.84
#2009-11-17|1131.45
#2009-11-18|1133.58
#2009-11-19|1122.31
#2009-11-20|1113.00
#2009-11-23|1138.28
#2009-11-24|1130.15
#2009-11-25|1162.05
#2009-11-26| .
#2009-11-27|1084.76
#2009-11-30|1115.82
#2009-12-01|1129.50
#2009-12-02|1130.38
#2009-12-03|1148.88
#2009-12-04|1162.32
#2009-12-07|1161.68
#2009-12-08|1147.18
#2009-12-09|1126.26
#2009-12-10|1124.07
#2009-12-11|1124.21
#2009-12-14|1126.38
#2009-12-15|1113.56
#2009-12-16|1103.57
#2009-12-17|1085.81
#2009-12-18|1078.56
#2009-12-21|1056.84
#2009-12-22|1066.93
#2009-12-23|1079.79
#2009-12-24|1089.36
#2009-12-25| .
#2009-12-28|1095.21
#2009-12-29|1095.28
#2009-12-30|1093.63
#2009-12-31|1111.89
#2010-01-01| .
#2010-01-04|1115.63
#2010-01-05|1139.07
#2010-01-06|1151.71
#2010-01-07|1135.42
#2010-01-08|1134.10
#2010-01-11|1134.72
#2010-01-12|1132.49
#2010-01-13|1109.66
#2010-01-14|1108.38
#2010-01-15|1105.03
#2010-01-18| .
#2010-01-19|1107.57
#2010-01-20|1087.76
#2010-01-21|1070.66
#2010-01-22|1053.66
#2010-01-25|1044.81
#2010-01-26|1011.45
#2010-01-27|1006.00
#2010-01-28|1017.67
#2010-01-29|1024.73
#2010-02-01|1024.64
#2010-02-02|1015.56
#2010-02-03|1031.64
#2010-02-04|1014.99
#2010-02-05| 977.36
#2010-02-08| 967.94
#2010-02-09| 977.69
#2010-02-10| 987.32
#2010-02-11|1004.90
#2010-02-12|1006.43
#2010-02-15| .
#2010-02-16|1009.08
#2010-02-17|1022.70
#2010-02-18|1019.17
#2010-02-19|1003.07
#2010-02-22|1027.84
#2010-02-23|1026.46
#2010-02-24|1019.00
#2010-02-25|1007.18
#2010-02-26|1015.59
#2010-03-01|1030.86
#2010-03-02|1041.84
#2010-03-03|1048.13
#2010-03-04|1035.82
#2010-03-05|1039.05
#2010-03-08|1060.69
#2010-03-09|1076.96
#2010-03-10|1083.28
#2010-03-11|1078.79
#2010-03-12|1084.43
#2010-03-15|1070.70
#2010-03-16|1072.96
#2010-03-17|1099.39
#2010-03-18|1094.15
#2010-03-19|1093.83
#2010-03-22|1076.07
#2010-03-23|1071.60
#2010-03-24|1072.77
#2010-03-25|1066.90
#2010-03-26|1076.08
#2010-03-29|1092.54
#2010-03-30|1101.96
#2010-03-31|1095.65
#2010-04-01|1112.17
#2010-04-02| .
#2010-04-05|1115.66
#2010-04-06|1117.59
#2010-04-07|1130.19
#2010-04-08|1122.90
#2010-04-09|1130.56
#2010-04-12|1123.10
#2010-04-13|1122.13
#2010-04-14|1133.22
#2010-04-15|1134.18
#2010-04-16|1122.92
#2010-04-19|1093.66
#2010-04-20|1103.33
#2010-04-21|1098.36
#2010-04-22|1101.13
#2010-04-23|1094.29
#2010-04-26|1109.53
#2010-04-27|1088.82
#2010-04-28|1072.30
#2010-04-29|1068.93
#2010-04-30|1097.35
#2010-05-03|1082.77
#2010-05-04|1075.72
#2010-05-05|1053.48
#2010-05-06|1042.58
#2010-05-07|1026.75
#2010-05-10|1056.25
#2010-05-11|1041.49
#2010-05-12|1045.31
#2010-05-13|1074.64
#2010-05-14|1055.73
#2010-05-17|1025.51
#2010-05-18|1039.45
#2010-05-19|1015.18
#2010-05-20|1000.78
#2010-05-21| 997.45
#2010-05-24|1005.75
#2010-05-25| 957.71
#2010-05-26| 977.70
#2010-05-27| 998.82
#2010-05-28|1022.11
#2010-05-31| .
#2010-06-01| 997.60
#2010-06-02| 994.48
#2010-06-03|1016.35
#2010-06-04|1017.34
#2010-06-07| 987.93
#2010-06-08| 986.62
#2010-06-09| 994.78
#2010-06-10| 995.16
#2010-06-11|1009.74
#2010-06-14|1028.20
#2010-06-15|1034.88
#2010-06-16|1037.80
#2010-06-17|1040.04
#2010-06-18|1045.41
#2010-06-21|1082.67
#2010-06-22|1077.59
#2010-06-23|1075.88
#2010-06-24|1070.92
#2010-06-25|1069.29
#2010-06-28|1076.15
#2010-06-29|1045.87
#2010-06-30|1042.14
#2010-07-01|1037.33
#2010-07-02|1037.40
#2010-07-05| .
#2010-07-06|1051.05
#2010-07-07|1048.61
#2010-07-08|1059.19
#2010-07-09|1072.70
#2010-07-12|1049.68
#2010-07-13|1046.62
#2010-07-14|1049.11
#2010-07-15|1043.50
#2010-07-16|1047.45
#2010-07-19|1037.85
#2010-07-20|1049.68
#2010-07-21|1057.48
#2010-07-22|1064.12
#2010-07-23|1071.88
#2010-07-26|1073.62
#2010-07-27|1075.55
#2010-07-28|1077.32
#2010-07-29|1078.98
#2010-07-30|1075.83
#2010-08-02|1095.87
#2010-08-03|1090.28
#2010-08-04|1091.71
#2010-08-05|1092.21
#2010-08-06|1091.55
#2010-08-09|1098.57
#2010-08-10|1078.39
#2010-08-11|1067.18
#2010-08-12|1056.23
#2010-08-13|1055.93
#2010-08-16|1060.39
#2010-08-17|1061.45
#2010-08-18|1059.43
#2010-08-19|1061.36
#2010-08-20|1058.72
#2010-08-23|1054.41
#2010-08-24|1046.37
#2010-08-25|1034.59
#2010-08-26|1012.24
#2010-08-27|1001.52
#2010-08-30| 999.08
#2010-08-31| 993.51
#2010-09-01|1006.13
#2010-09-02|1017.53
#2010-09-03|1030.73
#2010-09-06| .
#2010-09-07|1039.44
#2010-09-08|1031.15
#2010-09-09|1029.90
#2010-09-10|1032.20
#2010-09-13|1059.03
#2010-09-14|1067.23
#2010-09-15|1068.95
#2010-09-16|1062.99
#2010-09-17|1071.83
#2010-09-20|1075.91
#2010-09-21|1083.28
#2010-09-22|1085.15
#2010-09-23|1082.49
#2010-09-24|1085.43
#2010-09-27|1087.60
#2010-09-28|1077.64
#2010-09-29|1089.81
#2010-09-30|1088.94
#2010-10-01|1094.53
#2010-10-04|1106.69
#2010-10-05|1122.69
#2010-10-06|1125.65
#2010-10-07|1124.30
#2010-10-08|1126.17
#2010-10-11|1134.92
#2010-10-12|1127.11
#2010-10-13|1156.70
#2010-10-14|1168.14
#2010-10-15|1160.28
#2010-10-18|1146.57
#2010-10-19|1145.11
#2010-10-20|1164.57
#2010-10-21|1175.67
#2010-10-22|1165.12
#2010-10-25|1171.60
#2010-10-26|1172.19
#2010-10-27|1148.23
#2010-10-28|1158.44
#2010-10-29|1140.72
#2010-11-01|1163.78
#2010-11-02|1163.88
#2010-11-03|1179.38
#2010-11-04|1183.39
#2010-11-05|1189.43
#2010-11-08|1200.35
#2010-11-09|1196.36
#2010-11-10|1199.33
#2010-11-11|1201.60
#2010-11-12|1173.60
#2010-11-15|1159.11
#2010-11-16|1138.04
#2010-11-17|1132.07
#2010-11-18|1150.84
#2010-11-19|1155.65
#2010-11-22|1158.73
#2010-11-23|1128.23
#2010-11-24|1127.55
#2010-11-25| .
#2010-11-26|1114.80
#2010-11-29|1118.92
#2010-11-30|1112.86
#2010-12-01|1131.62
#2010-12-02|1142.15
#2010-12-03|1137.94
#2010-12-06|1142.68
#2010-12-07|1144.45
#2010-12-08|1127.99
#2010-12-09|1129.11
#2010-12-10|1123.26
#2010-12-13|1124.25
#2010-12-14|1131.88
#2010-12-15|1119.27
#2010-12-16|1100.80
#2010-12-17|1104.26
#2010-12-20|1099.04
#2010-12-21|1114.78
#2010-12-22|1116.30
#2010-12-23|1114.09
#2010-12-24| .
#2010-12-27|1126.91
#2010-12-28|1126.04
#2010-12-29|1138.69
#2010-12-30|1153.74
#2010-12-31|1167.62
#2011-01-03|1185.95
#2011-01-04|1179.83
#2011-01-05|1172.73
#2011-01-06|1168.15
#2011-01-07|1168.97
#2011-01-10|1161.24
#2011-01-11|1163.13
#2011-01-12|1178.81
#2011-01-13|1182.07
#2011-01-14|1177.72
#2011-01-17| .
#2011-01-18|1167.02
#2011-01-19|1174.07
#2011-01-20|1153.29
#2011-01-21|1147.02
#2011-01-24|1142.79
#2011-01-25|1139.39
#2011-01-26|1143.94
#2011-01-27|1141.01
#2011-01-28|1131.81
#2011-01-31|1123.79
#2011-02-01|1130.13
#2011-02-02|1136.99
#2011-02-03|1134.61
#2011-02-04|1133.66
#2011-02-07|1130.87
#2011-02-08|1133.33
#2011-02-09|1125.78
#2011-02-10|1100.58
#2011-02-11|1083.87
#2011-02-14|1096.74
#2011-02-15|1090.99
#2011-02-16|1100.54
#2011-02-17|1107.99
#2011-02-18|1125.10
#2011-02-21| .
#2011-02-22|1095.13
#2011-02-23|1085.50
#2011-02-24|1072.24
#2011-02-25|1083.01
#2011-02-28|1096.83
#2011-03-01|1100.41
#2011-03-02|1095.60
#2011-03-03|1111.72
#2011-03-04|1130.57
#2011-03-07|1125.89
#2011-03-08|1134.51
#2011-03-09|1140.84
#2011-03-10|1125.72
#2011-03-11|1112.45
#2011-03-14|1104.37
#2011-03-15|1068.44
#2011-03-16|1070.25
#2011-03-17|1059.64
#2011-03-18|1064.91
#2011-03-21|1079.08
#2011-03-22|1089.80
#2011-03-23|1086.22
#2011-03-24|1084.57
#2011-03-25|1087.32
#2011-03-28|1087.81
#2011-03-29|1090.63
#2011-03-30|1111.42
#2011-03-31|1132.80
#2011-04-01|1149.68
#2011-04-04|1160.95
#2011-04-05|1159.06
#2011-04-06|1173.53
#2011-04-07|1171.54
#2011-04-08|1168.81
#2011-04-11|1158.63
#2011-04-12|1143.89
#2011-04-13|1154.64
#2011-04-14|1152.63
#2011-04-15|1151.93
#2011-04-18|1138.45
#2011-04-19|1132.38
#2011-04-20|1157.74
#2011-04-21|1165.98
#2011-04-22| .
#2011-04-25|1169.33
#2011-04-26|1155.99
#2011-04-27|1158.81
#2011-04-28|1157.84
#2011-04-29|1161.60
#2011-05-02|1166.83
#2011-05-03|1158.01
#2011-05-04|1140.40
#2011-05-05|1134.48
#2011-05-06|1133.08
#2011-05-09|1131.92
#2011-05-10|1136.71
#2011-05-11|1140.62
#2011-05-12|1123.69
#2011-05-13|1128.70
#2011-05-16|1118.53
#2011-05-17|1116.81
#2011-05-18|1120.65
#2011-05-19|1118.53
#2011-05-20|1121.99
#2011-05-23|1094.05
#2011-05-24|1102.08
#2011-05-25|1097.72
#2011-05-26|1102.59
#2011-05-27|1113.24
#2011-05-30| .
#2011-05-31|1136.51
#2011-06-01|1142.19
#2011-06-02|1131.94
#2011-06-03|1131.22
#2011-06-06|1131.14
#2011-06-07|1139.06
#2011-06-08|1127.45
#2011-06-09|1124.12
#2011-06-10|1118.77
#2011-06-13|1118.19
#2011-06-14|1120.62
#2011-06-15|1115.24
#2011-06-16|1097.52
#2011-06-17|1087.58
#2011-06-20|1088.52
#2011-06-21|1104.49
#2011-06-22|1106.81
#2011-06-23|1099.37
#2011-06-24|1116.59
#2011-06-27|1116.74
#2011-06-28|1119.86
#2011-06-29|1128.99
#2011-06-30|1152.74
#2011-07-01|1157.60
#2011-07-04| .
#2011-07-05|1176.98
#2011-07-06|1171.92
#2011-07-07|1180.80
#2011-07-08|1175.79
#2011-07-11|1160.61
#2011-07-12|1130.61
#2011-07-13|1146.18
#2011-07-14|1146.28
#2011-07-15|1152.36
#2011-07-18|1147.54
#2011-07-19|1151.97
#2011-07-20|1160.09
#2011-07-21|1157.24
#2011-07-22|1168.94
#2011-07-25|1158.62
#2011-07-26|1169.56
#2011-07-27|1154.97
#2011-07-28|1151.34
#2011-07-29|1138.94
#2011-08-01|1157.59
#2011-08-02|1141.27
#2011-08-03|1115.11
#2011-08-04|1096.93
#2011-08-05|1055.49
#2011-08-08|1012.42
#2011-08-09| 966.13
#2011-08-10| 984.78
#2011-08-11| 982.96
#2011-08-12| 989.79
#2011-08-15|1027.41
#2011-08-16|1030.52
#2011-08-17|1038.29
#2011-08-18|1010.30
#2011-08-19| 982.46
#2011-08-22| 984.80
#2011-08-23|1006.53
#2011-08-24| 974.09
#2011-08-25| 961.30
#2011-08-26| 951.12
#2011-08-29| 964.28
#2011-08-30| 977.73
#2011-08-31|1005.75
#2011-09-01|1008.54
#2011-09-02| 996.24
#2011-09-05| .
#2011-09-06| 952.25
#2011-09-07| 976.56
#2011-09-08| 976.79
#2011-09-09| 971.88
#2011-09-12| 946.02
#2011-09-13| 936.63
#2011-09-14| 919.67
#2011-09-15| 929.96
#2011-09-16| 944.93
#2011-09-19| 908.89
#2011-09-20| 915.07
#2011-09-21| 912.75
#2011-09-22| 865.26
#2011-09-23| 836.98
#2011-09-26| 806.98
#2011-09-27| 851.27
#2011-09-28| 849.90
#2011-09-29| 849.26
#2011-09-30| 838.06
#2011-10-03| 798.11
#2011-10-04| 780.88
#2011-10-05| 782.11
#2011-10-06| 809.09
#2011-10-07| 839.90
#2011-10-10| 845.35
#2011-10-11| 871.40
#2011-10-12| 884.06
#2011-10-13| 905.81
#2011-10-14| 900.86
#2011-10-17| 912.06
#2011-10-18| 875.03
#2011-10-19| 877.57
#2011-10-20| 844.56
#2011-10-21| 846.87
#2011-10-24| 883.82
#2011-10-25| 891.66
#2011-10-26| 890.45
#2011-10-27| 929.33
#2011-10-28| 946.56
#2011-10-31| 948.33
#2011-11-01| 924.91
#2011-11-02| 930.64
#2011-11-03| 934.20
#2011-11-04| 969.62
#2011-11-07| 967.50
#2011-11-08| 966.54
#2011-11-09| 966.09
#2011-11-10| 921.96
#2011-11-11| 932.55
#2011-11-14| 952.03
#2011-11-15| 942.46
#2011-11-16| 916.04
#2011-11-17| 909.72
#2011-11-18| 887.56
#2011-11-21| 867.43
#2011-11-22| 871.21
#2011-11-23| 845.35
#2011-11-24| .
#2011-11-25| 843.57
#2011-11-28| 861.71
#2011-11-29| 866.67
#2011-11-30| 861.29
#2011-12-01| 909.67
#2011-12-02| 921.62
#2011-12-05| 923.41
#2011-12-06| 909.42
#2011-12-07| 925.87
#2011-12-08| 909.17
#2011-12-09| 886.93
#2011-12-12| 880.78
#2011-12-13| 867.92
#2011-12-14| 857.99
#2011-12-15| 844.06
#2011-12-16| 851.82
#2011-12-19| 829.38
#2011-12-20| 829.73
#2011-12-21| 848.43
#2011-12-22| 850.47
#2011-12-23| 873.18
#2011-12-26| .
#2011-12-27| 870.25
#2011-12-28| 862.37
#2011-12-29| 861.55
#2011-12-30| 864.73
#2012-01-02| .
#2012-01-03| 878.99
#2012-01-04| 866.51
#2012-01-05| 867.37
#2012-01-06| 852.35
#2012-01-09| 855.44
#2012-01-10| 871.47
#2012-01-11| 870.68
#2012-01-12| 872.26
#2012-01-13| 875.30
#2012-01-16| .
#2012-01-17| 895.53
#2012-01-18| 898.83
#2012-01-19| 919.80
#2012-01-20| 925.04
#2012-01-23| 926.31
#2012-01-24| 924.38
#2012-01-25| 926.60
#2012-01-26| 950.45
#2012-01-27| 952.75
#2012-01-30| 938.69
#2012-01-31| 961.18
#2012-02-01| 965.12
#2012-02-02| 989.18
#2012-02-03| 995.35
#2012-02-06| 993.90
#2012-02-07| 989.82
#2012-02-08|1003.24
#2012-02-09|1002.75
#2012-02-10| 985.02
#2012-02-13| 991.36
#2012-02-14| 986.44
#2012-02-15|1002.96
#2012-02-16| 985.25
#2012-02-17| 999.44
#2012-02-20| .
#2012-02-21|1004.53
#2012-02-22|1012.79
#2012-02-23|1008.78
#2012-02-24|1013.45
#2012-02-27| 999.26
#2012-02-28|1009.36
#2012-02-29|1021.26
#2012-03-01|1008.48
#2012-03-02|1014.42
#2012-03-05| 990.14
#2012-03-06| 961.25
#2012-03-07| 939.01
#2012-03-08| 962.70
#2012-03-09| 964.66
#2012-03-12| 958.31
#2012-03-13| 977.23
#2012-03-14| 974.36
#2012-03-15| 974.70
#2012-03-16| 971.10
#2012-03-19| 969.80
#2012-03-20| 956.18
#2012-03-21| 950.95
#2012-03-22| 953.89
#2012-03-23| 953.76
#2012-03-26| 953.41
#2012-03-27| 964.88
#2012-03-28| 954.63
#2012-03-29| 942.88
#2012-03-30| 947.56
#2012-04-02| 951.83
#2012-04-03| 956.43
#2012-04-04| 947.44
#2012-04-05| 943.49
#2012-04-06| .
#2012-04-09| 936.20
#2012-04-10| 926.42
#2012-04-11| 921.07
#2012-04-12| 929.78
#2012-04-13| 942.75
#2012-04-16| 935.50
#2012-04-17| 937.60
#2012-04-18| 939.66
#2012-04-19| 953.32
#2012-04-20| 955.63
#2012-04-23| 939.70
#2012-04-24| 942.94
#2012-04-25| 944.08
#2012-04-26| 951.75
#2012-04-27| 951.30
#2012-04-30| 957.29
#2012-05-01| 957.51
#2012-05-02| 972.13
#2012-05-03| 978.07
#2012-05-04| 972.82
#2012-05-07| 947.39
#2012-05-08| 941.28
#2012-05-09| 925.40
#2012-05-10| 926.57
#2012-05-11| 917.77
#2012-05-14| 903.96
#2012-05-15| 903.40
#2012-05-16| 882.04
#2012-05-17| 877.88
#2012-05-18| 864.84
#2012-05-21| 865.49
#2012-05-22| 871.57
#2012-05-23| 854.90
#2012-05-24| 855.87
#2012-05-25| 851.77
#2012-05-28| .
#2012-05-29| 876.27
#2012-05-30| 857.92
#2012-05-31| 861.31
#2012-06-01| 852.13
#2012-06-04| 828.55
#2012-06-05| 833.70
#2012-06-06| 847.61
#2012-06-07| 853.42
#2012-06-08| 854.52
#2012-06-11| 875.66
#2012-06-12| 872.37
#2012-06-13| 888.88
#2012-06-14| 882.72
#2012-06-15| 892.68
#2012-06-18| 905.29
#2012-06-19| 908.51
#2012-06-20| 915.49
#2012-06-21| 901.79
#2012-06-22| 886.64
#2012-06-25| 877.51
#2012-06-26| 884.21
#2012-06-27| 896.25
#2012-06-28| 886.62
#2012-06-29| 916.67
#2012-07-02| 918.26
#2012-07-03| 935.16
#2012-07-04| .
#2012-07-05| 938.34
#2012-07-06| 943.54
#2012-07-09| 928.12
#2012-07-10| 924.38
#2012-07-11| 931.88
#2012-07-12| 907.35
#2012-07-13| 916.65
#2012-07-16| 919.05
#2012-07-17| 933.43
#2012-07-18| 931.51
#2012-07-19| 947.11
#2012-07-20| 944.09
#2012-07-23| 907.82
#2012-07-24| 901.73
#2012-07-25| 898.32
#2012-07-26| 903.63
#2012-07-27| 923.42
#2012-07-30| 923.65
#2012-07-31| 929.63
#2012-08-01| 939.88
#2012-08-02| 930.45
#2012-08-03| 937.51
#2012-08-06| 946.35
#2012-08-07| 944.55
#2012-08-08| 946.16
#2012-08-09| 963.66
#2012-08-10| 963.30
#2012-08-13| 955.16
#2012-08-14| 959.75
#2012-08-15| 948.46
#2012-08-16| 951.62
#2012-08-17| 951.97
#2012-08-20| 949.71
#2012-08-21| 958.90
#2012-08-22| 950.52
#2012-08-23| 957.79
#2012-08-24| 947.32
#2012-08-27| 937.07
#2012-08-28| 930.07
#2012-08-29| 930.00
#2012-08-30| 923.38
#2012-08-31| 930.18
#2012-09-03| .
#2012-09-04| 929.97
#2012-09-05| 921.93
#2012-09-06| 930.52
#2012-09-07| 947.64
#2012-09-10| 946.58
#2012-09-11| 949.44
#2012-09-12| 955.71
#2012-09-13| 957.41
#2012-09-14| 993.91
#2012-09-17| 988.69
#2012-09-18| 981.22
#2012-09-19| 986.72
#2012-09-20| 973.90
#2012-09-21| 983.51
#2012-09-24| 980.45
#2012-09-25| 984.66
#2012-09-26| 971.53
#2012-09-27| 986.31
#2012-09-28| 991.84
#2012-10-01| 992.06
#2012-10-02| 990.76
#2012-10-03| 986.61
#2012-10-04| 993.15
#2012-10-05|1001.35
#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|1072.41
#2013-03-18|1052.90
#2013-03-19|1050.48
#2013-03-20|1058.68
#2013-03-21|1056.17
#2013-03-22|1049.56
#2013-03-25|1055.65
#2013-03-26|1055.69
#2013-03-27|1055.95
#2013-03-28|1049.62
#2013-03-29|1049.63
#2013-04-01|1044.41
#2013-04-02|1040.15
#2013-04-03|1033.81
#2013-04-04|1032.05
#2013-04-05|1013.12
#2013-04-08|1004.03
#2013-04-09|1017.07
#2013-04-10|1041.39
#2013-04-11|1044.90
#2013-04-12|1038.78
#2013-04-15|1024.18
#2013-04-16|1031.70
#2013-04-17|1024.59
#2013-04-18|1020.18
#2013-04-19|1046.50
#2013-04-22|1042.57
#2013-04-23|1037.06
#2013-04-24|1052.00
#2013-04-25|1060.11
#2013-04-26|1065.23
#2013-04-29|1069.14
#2013-04-30|1083.65
#2013-05-01|1082.71
#2013-05-02|1085.53
#2013-05-03|1083.91
#2013-05-06|1083.63
#2013-05-07|1087.90
#2013-05-08|1105.75
#2013-05-09|1102.44
#2013-05-10|1096.87
#2013-05-13|1081.03
#2013-05-14|1080.36
#2013-05-15|1088.46
#2013-05-16|1090.98
#2013-05-17|1088.22
#2013-05-20|1097.29
#2013-05-21|1088.47
#2013-05-22|1089.42
#2013-05-23|1061.50
#2013-05-24|1061.74
#2013-05-27|1064.64
#2013-05-28|1070.09
#2013-05-29|1060.65
#2013-05-30|1049.33
#2013-05-31|1039.51
#2013-06-03|1033.56
#2013-06-04|1040.17
#2013-06-05|1043.26
#2013-06-06|1035.29
#2013-06-07|1030.79
#2013-06-10|1026.25
#2013-06-11|1015.11
#2013-06-12|1013.97
#2013-06-13|1000.07
#2013-06-14|1008.71
#2013-06-17|1020.32
#2013-06-18|1016.42
#2013-06-19|1014.17
#2013-06-20| 986.61
#2013-06-21| 979.29
#2013-06-24| 961.36
#2013-06-25| 952.63
#2013-06-26| 965.62
#2013-06-27| 974.95
#2013-06-28| 997.89
#2013-07-01|1001.48
#2013-07-02| 997.08
#2013-07-03| 968.60
#2013-07-04| 980.94
#2013-07-05| 981.75
#2013-07-08| 968.84
#2013-07-09| 978.24
#2013-07-10| 989.06
#2013-07-11|1022.97
#2013-07-12|1018.82
#2013-07-15|1015.49
#2013-07-16|1019.87
#2013-07-17|1028.67
#2013-07-18|1020.47
#2013-07-19|1016.62
#2013-07-22|1020.99
#2013-07-23|1038.57
#2013-07-24|1032.83
#2013-07-25|1025.37
#2013-07-26|1027.99
#2013-07-29|1022.40
#2013-07-30|1026.07
#2013-07-31|1026.52
#2013-08-01|1030.00
#2013-08-02|1035.39
#2013-08-05|1034.61
#2013-08-06|1025.50
#2013-08-07|1011.62
#2013-08-08|1018.46
#2013-08-09|1017.67
#2013-08-12|1034.56
#2013-08-13|1048.82
#2013-08-14|1047.45
#2013-08-15|1042.29
#2013-08-16|1047.92
#2013-08-19|1040.18
#2013-08-20|1025.54
#2013-08-21|1024.01
#2013-08-22|1019.09
#2013-08-23|1024.76
#2013-08-26|1033.01
#2013-08-27|1021.24
#2013-08-28|1007.07
#2013-08-29|1018.23
#2013-08-30|1027.10
#2013-09-02|1038.99
#2013-09-03|1049.80
#2013-09-04|1046.02
#2013-09-05|1051.73
#2013-09-06|1057.07
#2013-09-09|1074.09
#2013-09-10|1083.12
#2013-09-11|1086.43
#2013-09-12|1091.39
#2013-09-13|1085.06
#2013-09-16|1098.07
#2013-09-17|1093.71
#2013-09-18|1088.77
#2013-09-19|1109.24
#2013-09-20|1103.97
#2013-09-23|1108.56
#2013-09-24|1102.51
#2013-09-25|1097.72
#2013-09-26|1089.81
#2013-09-27|1086.35
#2013-09-30|1073.84
#2013-10-01|1080.39
#2013-10-02|1081.59
#2013-10-03|1097.83
#2013-10-04|1102.24
#2013-10-07|1096.29
#2013-10-08|1104.45
#2013-10-09|1101.74
#2013-10-10|1103.41
#2013-10-11|1110.70
#2013-10-14|1110.95
#2013-10-15|1119.59
#2013-10-16|1120.02
#2013-10-17|1115.69
#2013-10-18|1123.94
#2013-10-21|1129.53
#2013-10-22|1135.32
#2013-10-23|1123.12
#2013-10-24|1118.45
#2013-10-25|1112.85
#2013-10-28|1124.06
#2013-10-29|1127.22
#2013-10-30|1141.75
#2013-10-31|1138.79
#2013-11-01|1139.96
#2013-11-04|1135.98
#2013-11-05|1127.14
#2013-11-06|1128.45
#2013-11-07|1121.53
#2013-11-08|1110.30
#2013-11-11|1115.92
#2013-11-12|1117.23
#2013-11-13|1102.21
#2013-11-14|1112.44
#2013-11-15|1135.16
#2013-11-18|1185.32
#2013-11-19|1196.71
#2013-11-20|1198.20
#2013-11-21|1185.21
#2013-11-22|1203.60
#2013-11-25|1208.42
#2013-11-26|1202.88
#2013-11-27|1209.52
#2013-11-28|1212.92
#2013-11-29|1219.12
#2013-12-02|1229.11
#2013-12-03|1216.67
#2013-12-04|1213.33
#2013-12-05|1208.85
#2013-12-06|1205.40
#2013-12-09|1219.60
#2013-12-10|1219.97
#2013-12-11|1198.25
#2013-12-12|1182.56
#2013-12-13|1194.58
#2013-12-16|1189.05
#2013-12-17|1189.14
#2013-12-18|1194.94
#2013-12-19|1181.79
#2013-12-20|1169.38
#2013-12-23|1180.89
#2013-12-24|1191.70
#2013-12-25|1192.35
#2013-12-26|1192.53
#2013-12-27|1196.29
#2013-12-30|1202.85
#2013-12-31|1203.36
#2014-01-01|1203.46
#2014-01-02|1193.70
#2014-01-03|1170.03
#2014-01-06|1154.46
#2014-01-07|1153.93
#2014-01-08|1159.21
#2014-01-09|1147.28
#2014-01-10|1144.65
#2014-01-13|1153.54
#2014-01-14|1151.45
#2014-01-15|1157.18
#2014-01-16|1155.83
#2014-01-17|1149.03
#2014-01-20|1144.38
#2014-01-21|1152.64
#2014-01-22|1160.26
#2014-01-23|1143.37
#2014-01-24|1125.56
#2014-01-27|1099.60
#2014-01-28|1097.55
#2014-01-29|1105.58
#2014-01-30|1097.98
#2014-01-31|1102.43
#2014-02-03|1094.49
#2014-02-04|1077.68
#2014-02-05|1070.04
#2014-02-06|1080.54
#2014-02-07|1091.48
#2014-02-10|1087.46
#2014-02-11|1112.70
#2014-02-12|1124.30
#2014-02-13|1112.34
#2014-02-14|1123.34
#2014-02-17|1140.63
#2014-02-18|1140.17
#2014-02-19|1139.43
#2014-02-20|1125.18
#2014-02-21|1129.17
#2014-02-24|1119.94
#2014-02-25|1116.29
#2014-02-26|1116.43
#2014-02-27|1122.60
#2014-02-28|1127.03
#2014-03-03|1107.23
#2014-03-04|1108.38
#2014-03-05|1111.80
#2014-03-06|1121.06
#2014-03-07|1116.48
#2014-03-10|1100.66
#2014-03-11|1098.86
#2014-03-12|1084.39
#2014-03-13|1085.79
#2014-03-14|1076.53
#2014-03-17|1081.52
#2014-03-18|1088.49
#2014-03-19|1088.92
#2014-03-20|1071.42
#2014-03-21|1077.43
#2014-03-24|1095.12
#2014-03-25|1103.70
#2014-03-26|1115.90
#2014-03-27|1124.29
#2014-03-28|1133.94
#2014-03-31|1145.18
#2014-04-01|1148.22
#2014-04-02|1144.75
#2014-04-03|1142.35
#2014-04-04|1145.99
#2014-04-07|1150.40
#2014-04-08|1158.40
#2014-04-09|1162.29
#2014-04-10|1170.77
#2014-04-11|1150.45
#2014-04-14|1147.06
#2014-04-15|1135.13
#2014-04-16|1132.29
#2014-04-17|1137.08
#2014-04-18|1137.19
#2014-04-21|1135.46
#2014-04-22|1133.70
#2014-04-23|1124.51
#2014-04-24|1125.86
#2014-04-25|1115.15
#2014-04-28|1110.62
#2014-04-29|1119.66
#2014-04-30|1109.93
#2014-05-01|1110.77
#2014-05-02|1118.11
#2014-05-05|1112.25
#2014-05-06|1121.36
#2014-05-07|1118.79
#2014-05-08|1128.44
#2014-05-09|1124.97
#2014-05-12|1133.71
#2014-05-13|1133.26
#2014-05-14|1146.26
#2014-05-15|1144.23
#2014-05-16|1148.18
#2014-05-19|1155.47
#2014-05-20|1147.42
#2014-05-21|1142.23
#2014-05-22|1159.58
#2014-05-23|1164.07
#2014-05-26|1165.09
#2014-05-27|1155.12
#2014-05-28|1167.01
#2014-05-29|1176.95
#2014-05-30|1175.05
#2014-06-02|1174.46
#2014-06-03|1185.28
#2014-06-04|1179.20
#2014-06-05|1190.58
#2014-06-06|1198.25
#2014-06-09|1199.46
#2014-06-10|1210.37
#2014-06-11|1211.39
#2014-06-12|1209.07
#2014-06-13|1206.20
#2014-06-16|1210.61
#2014-06-17|1205.20
#2014-06-18|1203.57
#2014-06-19|1203.98
#2014-06-20|1196.41
#2014-06-23|1190.03
#2014-06-24|1199.29
#2014-06-25|1192.29
#2014-06-26|1199.61
#2014-06-27|1199.01
#2014-06-30|1206.26
#2014-07-01|1206.33
#2014-07-02|1214.62
#2014-07-03|1213.81
#2014-07-04|1215.07
#2014-07-07|1216.68
#2014-07-08|1220.06
#2014-07-09|1218.01
#2014-07-10|1220.14
#2014-07-11|1213.22
#2014-07-14|1225.72
#2014-07-15|1227.31
#2014-07-16|1221.47
#2014-07-17|1220.21
#2014-07-18|1218.40
#2014-07-21|1219.94
#2014-07-22|1240.93
#2014-07-23|1255.40
#2014-07-24|1272.24
#2014-07-25|1274.51
#2014-07-28|1285.96
#2014-07-29|1287.70
#2014-07-30|1288.36
#2014-07-31|1286.17
#2014-08-01|1276.28
#2014-08-04|1284.62
#2014-08-05|1269.90
#2014-08-06|1265.26
#2014-08-07|1260.74
#2014-08-08|1249.52
#2014-08-11|1274.58
#2014-08-12|1276.83
#2014-08-13|1291.72
#2014-08-14|1297.44
#2014-08-15|1297.07
#2014-08-18|1298.40
#2014-08-19|1301.99
#2014-08-20|1302.23
#2014-08-21|1296.58
#2014-08-22|1309.49
#2014-08-25|1309.56
#2014-08-26|1314.03
#2014-08-27|1320.09
#2014-08-28|1311.26
#2014-08-29|1302.12
#2014-09-01|1304.73
#2014-09-02|1297.49
#2014-09-03|1326.02
#2014-09-04|1336.41
#2014-09-05|1331.66
#2014-09-08|1332.60
#2014-09-09|1328.80
#2014-09-10|1314.57
#2014-09-11|1304.90
#2014-09-12|1296.85
#2014-09-15|1280.11
#2014-09-16|1274.07
#2014-09-17|1285.50
#2014-09-18|1279.02
#2014-09-19|1278.08
#2014-09-22|1263.24
#2014-09-23|1252.35
#2014-09-24|1256.65
#2014-09-25|1247.89
#2014-09-26|1238.22
#2014-09-29|1230.38
#2014-09-30|1224.72
#2014-10-01|1214.42
#2014-10-02|1211.67
#2014-10-03|1221.26
#2014-10-06|1230.13
#2014-10-07|1232.49
#2014-10-08|1224.27
#2014-10-09|1236.24
#2014-10-10|1224.42
#2014-10-13|1219.85
#2014-10-14|1222.48
#2014-10-15|1213.22
#2014-10-16|1198.02
#2014-10-17|1199.33
#2014-10-20|1206.33
#2014-10-21|1212.32
#2014-10-22|1221.76
#2014-10-23|1218.59
#2014-10-24|1219.75
#2014-10-27|1224.43
#2014-10-28|1259.59
#2014-10-29|1280.61
#2014-10-30|1275.22
#2014-10-31|1287.64
#2014-11-03|1282.37
#2014-11-04|1281.20
#2014-11-05|1270.58
#2014-11-06|1259.26
#2014-11-07|1253.52
#2014-11-10|1265.02
#2014-11-11|1265.55
#2014-11-12|1262.75
#2014-11-13|1266.87
#2014-11-14|1266.05
#2014-11-17|1261.10
#2014-11-18|1258.62
#2014-11-19|1258.90
#2014-11-20|1260.91
#2014-11-21|1273.61
#2014-11-24|1300.81
#2014-11-25|1303.39
#2014-11-26|1335.44
#2014-11-27|1343.26
#2014-11-28|1337.11
#2014-12-01|1301.72
#2014-12-02|1327.16
#2014-12-03|1327.00
#2014-12-04|1350.65
#2014-12-05|1346.67
#2014-12-08|1354.32
#2014-12-09|1325.52
#2014-12-10|1316.85
#2014-12-11|1306.72
#2014-12-12|1306.87
#2014-12-15|1292.77
#2014-12-16|1291.87
#2014-12-17|1290.38
#2014-12-18|1307.01
#2014-12-19|1308.80
#2014-12-22|1330.67
#2014-12-23|1329.71
#2014-12-24|1317.54
#2014-12-25|1316.43
#2014-12-26|1322.82
#2014-12-29|1369.17
#2014-12-30|1362.76
#2014-12-31|1367.70
#2015-01-01|1367.65
#2015-01-02|1378.86
#2015-01-05|1352.85
#2015-01-06|1335.53
#2015-01-07|1338.42
#2015-01-08|1355.56
#2015-01-09|1365.73
#2015-01-12|1354.54
#2015-01-13|1362.92
#2015-01-14|1360.94
#2015-01-15|1379.36
#2015-01-16|1379.75
#2015-01-19|1332.81
#2015-01-20|1350.24
#2015-01-21|1390.37
#2015-01-22|1391.40
#2015-01-23|1416.43
#2015-01-26|1420.96
#2015-01-27|1414.78
#2015-01-28|1401.87
#2015-01-29|1388.02
#2015-01-30|1371.61
#2015-02-02|1362.99
#2015-02-03|1388.92
#2015-02-04|1391.07
#2015-02-05|1393.55
#2015-02-06|1381.93
#2015-02-09|1375.83
#2015-02-10|1381.61
#2015-02-11|1381.95
#2015-02-12|1393.23
#2015-02-13|1408.03
#2015-02-16|1407.49
#2015-02-17|1400.26
#2015-02-18|1403.19
#2015-02-19|1404.86
#2015-02-20|1403.94
#2015-02-23|1403.49
#2015-02-24|1415.65
#2015-02-25|1426.05
#2015-02-26|1430.80
#2015-02-27|1427.25
#2015-03-02|1419.92
#2015-03-03|1401.49
#2015-03-04|1377.38
#2015-03-05|1365.97
#2015-03-06|1365.86
#2015-03-09|1368.96
#2015-03-10|1345.15
#2015-03-11|1341.75
#2015-03-12|1357.68
#2015-03-13|1351.95
#2015-03-16|1367.37
#2015-03-17|1376.45
#2015-03-18|1393.06
#2015-03-19|1400.28
#2015-03-20|1417.25
#2015-03-23|1434.72
#2015-03-24|1425.22
#2015-03-25|1415.54
#2015-03-26|1404.77
#2015-03-27|1397.84
#2015-03-30|1421.58
#2015-03-31|1429.73
#2015-04-01|1443.13
#2015-04-02|1452.96
#2015-04-03|1463.00
#2015-04-06|1463.51
#2015-04-07|1462.12
#2015-04-08|1501.61
#2015-04-09|1522.57
#2015-04-10|1557.16
#2015-04-13|1563.62
#2015-04-14|1544.91
#2015-04-15|1541.61
#2015-04-16|1582.75
#2015-04-17|1571.95
#2015-04-20|1544.63
#2015-04-21|1570.56
#2015-04-22|1582.21
#2015-04-23|1584.74
#2015-04-24|1595.80
#2015-04-27|1610.85
#2015-04-28|1618.04
#2015-04-29|1613.80
#2015-04-30|1606.33
#2015-05-01|1604.54
#2015-05-04|1613.00
#2015-05-05|1593.36
#2015-05-06|1600.28
#2015-05-07|1572.10
#2015-05-08|1602.00
#2015-05-11|1607.38
#2015-05-12|1593.17
#2015-05-13|1592.59
#2015-05-14|1579.80
#2015-05-15|1597.15
#2015-05-18|1584.88
#2015-05-19|1609.18
#2015-05-20|1611.79
#2015-05-21|1595.09
#2015-05-22|1634.11
#2015-05-25|1628.17
#2015-05-26|1647.17
#2015-05-27|1630.34
#2015-05-28|1591.25
#2015-05-29|1576.31
#2015-06-01|1580.53
#2015-06-02|1569.49
#2015-06-03|1555.23
#2015-06-04|1541.06
#2015-06-05|1532.55
#2015-06-08|1548.14
#2015-06-09|1515.82
#2015-06-10|1522.21
#2015-06-11|1542.63
#2015-06-12|1556.49
#2015-06-15|1531.88
#2015-06-16|1510.86
#2015-06-17|1517.16
#2015-06-18|1513.18
#2015-06-19|1498.20
#2015-06-22|1529.35
#2015-06-23|1548.15
#2015-06-24|1553.19
#2015-06-25|1544.65
#2015-06-26|1517.09
#2015-06-29|1475.64
#2015-06-30|1506.89
#2015-07-01|1504.43
#2015-07-02|1492.89
#2015-07-03|1475.48
#2015-07-06|1439.77
#2015-07-07|1403.87
#2015-07-08|1344.48
#2015-07-09|1386.72
#2015-07-10|1431.39
#2015-07-13|1457.38
#2015-07-14|1445.50
#2015-07-15|1435.25
#2015-07-16|1445.44
#2015-07-17|1450.69
#2015-07-20|1438.53
#2015-07-21|1452.23
#2015-07-22|1433.53
#2015-07-23|1432.81
#2015-07-24|1409.49
#2015-07-27|1373.08
#2015-07-28|1360.75
#2015-07-29|1365.28
#2015-07-30|1357.98
#2015-07-31|1360.73
#2015-08-03|1333.45
#2015-08-04|1353.49
#2015-08-05|1349.07
#2015-08-06|1334.98
#2015-08-07|1340.55
#2015-08-10|1357.37
#2015-08-11|1351.85
#2015-08-12|1306.77
#2015-08-13|1315.51
#2015-08-14|1312.53
#2015-08-17|1297.56
#2015-08-18|1270.64
#2015-08-19|1249.59
#2015-08-20|1237.68
#2015-08-21|1210.84
#2015-08-24|1148.76
#2015-08-25|1172.06
#2015-08-26|1173.23
#2015-08-27|1225.82
#2015-08-28|1235.32
#2015-08-31|1232.71
#2015-09-01|1198.07
#2015-09-02|1194.86
#2015-09-03|1191.53
#2015-09-04|1167.10
#2015-09-07|1155.86
#2015-09-08|1184.68
#2015-09-09|1225.50
#2015-09-10|1221.24
#2015-09-11|1210.67
#2015-09-14|1225.74
#2015-09-15|1223.39
#2015-09-16|1251.68
#2015-09-17|1279.84
#2015-09-18|1284.70
#2015-09-21|1256.37
#2015-09-22|1248.19
#2015-09-23|1225.05
#2015-09-24|1209.09
#2015-09-25|1213.28
#2015-09-28|1206.59
#2015-09-29|1190.63
#2015-09-30|1202.84
#2015-10-01|1208.41
#2015-10-02|1237.58
#2015-10-05|1270.94
#2015-10-06|1276.67
#2015-10-07|1313.12
#2015-10-08|1297.46
#2015-10-09|1308.73
#2015-10-12|1313.15
#2015-10-13|1301.03
#2015-10-14|1286.43
#2015-10-15|1310.35
#2015-10-16|1323.33
#2015-10-19|1330.61
#2015-10-20|1329.21
#2015-10-21|1321.73
#2015-10-22|1311.72
#2015-10-23|1331.21
#2015-10-26|1335.66
#2015-10-27|1330.02
#2015-10-28|1326.47
#2015-10-29|1289.69
#2015-10-30|1287.81
#2015-11-02|1279.10
#2015-11-03|1291.68
#2015-11-04|1319.47
#2015-11-05|1335.66
#2015-11-06|1322.23
#2015-11-09|1314.00
#2015-11-10|1288.70
#2015-11-11|1284.75
#2015-11-12|1293.66
#2015-11-13|1275.38
#2015-11-16|1265.79
#2015-11-17|1279.21
#2015-11-18|1272.26
#2015-11-19|1296.54
#2015-11-20|1309.17
#2015-11-23|1302.85
#2015-11-24|1300.00
#2015-11-25|1292.45
#2015-11-26|1296.42
#2015-11-27|1268.94
#2015-11-30|1245.84
#2015-12-01|1259.08
#2015-12-02|1270.14
#2015-12-03|1266.08
#2015-12-04|1243.85
#2015-12-07|1242.69
#2015-12-08|1213.56
#2015-12-09|1199.28
#2015-12-10|1174.84
#2015-12-11|1134.21
#2015-12-14|1148.73
#2015-12-15|1157.45
#2015-12-16|1168.90
#2015-12-17|1193.61
#2015-12-18|1183.09
#2015-12-21|1191.33
#2015-12-22|1192.00
#2015-12-23|1207.10
#2015-12-24|1218.33
#2015-12-25|1219.03
#2015-12-28|1201.88
#2015-12-29|1205.35
#2015-12-30|1179.82
#2015-12-31|1189.87
#2016-01-01|1190.64
#2016-01-04|1128.15
#2016-01-05|1119.28
#2016-01-06|1101.85
#2016-01-07|1058.33
#2016-01-08|1060.23
#2016-01-11|1018.01
#2016-01-12|1015.68
#2016-01-13|1024.45
#2016-01-14|1013.62
#2016-01-15| 976.16
#2016-01-18| 967.43
#2016-01-19| 995.30
#2016-01-20| 951.08
#2016-01-21| 929.12
#2016-01-22| 955.01
#2016-01-25| 966.45
#2016-01-26| 932.63
#2016-01-27| 936.78
#2016-01-28| 948.85
#2016-01-29| 981.08
#2016-02-01| 971.80
#2016-02-02| 957.59
#2016-02-03| 933.16
#2016-02-04| 946.69
#2016-02-05| 956.74
#2016-02-08| 953.31
#2016-02-09| 950.48
#2016-02-10| 953.58
#2016-02-11| 918.77
#2016-02-12| 906.58
#2016-02-15| 936.82
#2016-02-16| 951.04
#2016-02-17| 944.98
#2016-02-18| 974.65
#2016-02-19| 966.96
#2016-02-22| 983.55
#2016-02-23| 971.43
#2016-02-24| 951.20
#2016-02-25| 941.97
#2016-02-26| 953.11
#2016-02-29| 945.91
#2016-03-01| 953.93
#2016-03-02| 980.80
#2016-03-03| 997.12
#2016-03-04|1020.23
#2016-03-07|1026.28
#2016-03-08|1016.05
#2016-03-09|1018.98
#2016-03-10|1012.95
#2016-03-11|1024.99
#2016-03-14|1034.90
#2016-03-15|1014.04
#2016-03-16|1017.03
#2016-03-17|1055.10
#2016-03-18|1072.23
#2016-03-21|1081.81
#2016-03-22|1078.84
#2016-03-23|1065.22
#2016-03-24|1040.68
#2016-03-25|1040.30
#2016-03-28|1043.02
#2016-03-29|1043.34
#2016-03-30|1077.50
#2016-03-31|1085.88
#2016-04-01|1060.50
#2016-04-04|1062.33
#2016-04-05|1043.30
#2016-04-06|1030.73
#2016-04-07|1025.00
#2016-04-08|1036.56
#2016-04-11|1047.05
#2016-04-12|1049.88
#2016-04-13|1088.48
#2016-04-14|1103.66
#2016-04-15|1103.33
#2016-04-18|1092.75
#2016-04-19|1103.09
#2016-04-20|1097.16
#2016-04-21|1099.38
#2016-04-22|1087.75
#2016-04-25|1073.59
#2016-04-26|1078.95
#2016-04-27|1076.37
#2016-04-28|1070.67
#2016-04-29|1064.26
#2016-05-02|1061.28
#2016-05-03|1035.51
#2016-05-04|1026.91
#2016-05-05|1014.06
#2016-05-06| 997.54
#2016-05-09| 993.00
#2016-05-10| 998.17
#2016-05-11| 993.98
#2016-05-12| 987.63
#2016-05-13| 972.40
#2016-05-16| 970.84
#2016-05-17| 979.48
#2016-05-18| 974.70
#2016-05-19| 966.13
#2016-05-20| 970.57
#2016-05-23| 972.62
#2016-05-24| 969.25
#2016-05-25| 987.29
#2016-05-26| 986.58
#2016-05-27| 994.12
#2016-05-30| 998.78
#2016-05-31|1003.49
#2016-06-01|1007.82
#2016-06-02|1013.78
#2016-06-03|1022.04
#2016-06-06|1027.41
#2016-06-07|1043.69
#2016-06-08|1044.34
#2016-06-09|1041.68
#2016-06-10|1020.89
#2016-06-13|1001.74
#2016-06-14| 992.56
#2016-06-15| 998.93
#2016-06-16| 982.51
#2016-06-17| 996.34
#2016-06-20|1019.03
#2016-06-21|1023.57
#2016-06-22|1030.89
#2016-06-23|1035.69
#2016-06-24| 994.36
#2016-06-27| 978.15
#2016-06-28| 986.99
#2016-06-29|1000.93
#2016-06-30|1018.88
#2016-07-01|1018.79
#2016-07-04|1024.01
#2016-07-05|1006.83
#2016-07-06| 985.14
#2016-07-07| 991.16
#2016-07-08| 993.31
#2016-07-11|1009.41
#2016-07-12|1029.67
#2016-07-13|1039.54
#2016-07-14|1054.69
#2016-07-15|1077.41
#2016-07-18|1085.76
#2016-07-19|1079.22
#2016-07-20|1085.89
#2016-07-21|1090.00
#2016-07-22|1085.21
#2016-07-25|1084.42
#2016-07-26|1090.54
#2016-07-27|1095.75
#2016-07-28|1093.12
#2016-07-29|1086.45
#2016-08-01|1103.85
#2016-08-02|1097.93
#2016-08-03|1081.71
#2016-08-04|1091.25
#2016-08-05|1104.88
#2016-08-08|1127.43
#2016-08-09|1131.85
#2016-08-10|1135.09
#2016-08-11|1143.80
#2016-08-12|1158.93
#2016-08-15|1180.58
#2016-08-16|1174.80
#2016-08-17|1160.07
#2016-08-18|1168.12
#2016-08-19|1155.54
#2016-08-22|1143.78
#2016-08-23|1146.17
#2016-08-24|1128.45
#2016-08-25|1135.42
#2016-08-26|1148.23
#2016-08-29|1139.26
#2016-08-30|1151.12
#2016-08-31|1139.86
#2016-09-01|1142.92
#2016-09-02|1163.15
#2016-09-05|1179.00
#2016-09-06|1197.02
#2016-09-07|1216.75
#2016-09-08|1224.91
#2016-09-09|1217.27
#2016-09-12|1176.82
#2016-09-13|1166.44
#2016-09-14|1163.49
#2016-09-15|1175.35
#2016-09-16|1172.60
#2016-09-19|1201.11
#2016-09-20|1200.99
#2016-09-21|1208.95
#2016-09-22|1216.27
#2016-09-23|1206.69
#2016-09-26|1188.73
#2016-09-27|1192.48
#2016-09-28|1187.95
#2016-09-29|1190.73
#2016-09-30|1170.44
#2016-10-03|1180.54
#2016-10-04|1191.79
#2016-10-05|1194.84
#2016-10-06|1204.42
#2016-10-07|1202.31
#2016-10-10|1203.51
#2016-10-11|1183.28
#2016-10-12|1182.93
#2016-10-13|1166.24
#2016-10-14|1177.59
#2016-10-17|1170.18
#2016-10-18|1188.12
#2016-10-19|1185.71
#2016-10-20|1182.68
#2016-10-21|1180.77
#2016-10-24|1189.11
#2016-10-25|1191.41
#2016-10-26|1185.17
#2016-10-27|1180.72
#2016-10-28|1172.55
#2016-10-31|1180.83
#2016-11-01|1184.15
#2016-11-02|1169.96
#2016-11-03|1161.20
#2016-11-04|1158.65
#2016-11-07|1175.62
#2016-11-08|1185.26
#2016-11-09|1149.15
#2016-11-10|1157.16
#2016-11-11|1144.59
#2016-11-14|1151.90
#2016-11-15|1161.36
#2016-11-16|1170.26
#2016-11-17|1165.96
#2016-11-18|1165.04
#2016-11-21|1194.14
#2016-11-22|1215.51
#2016-11-23|1208.99
#2016-11-24|1220.52
#2016-11-25|1246.61
#2016-11-28|1254.21
#2016-11-29|1239.88
#2016-11-30|1241.26
#2016-12-01|1238.75
#2016-12-02|1224.11
#2016-12-05|1221.01
#2016-12-06|1232.02
#2016-12-07|1242.14
#2016-12-08|1247.92
#2016-12-09|1246.29
#2016-12-12|1228.22
#2016-12-13|1241.24
#2016-12-14|1231.79
#2016-12-15|1212.41
#2016-12-16|1205.05
#2016-12-19|1192.44
#2016-12-20|1185.34
#2016-12-21|1188.88
#2016-12-22|1167.75
#2016-12-23|1164.68
#2016-12-26|1169.96
#2016-12-27|1165.64
#2016-12-28|1178.94
#2016-12-29|1182.32
#2016-12-30|1189.14
#2017-01-02|1188.06
#2017-01-03|1202.86
#2017-01-04|1205.31
#2017-01-05|1217.86
#2017-01-06|1216.09
#2017-01-09|1215.89
#2017-01-10|1223.91
#2017-01-11|1225.97
#2017-01-12|1229.50
#2017-01-13|1227.11
#2017-01-16|1209.41
#2017-01-17|1216.18
#2017-01-18|1222.69
#2017-01-19|1220.54
#2017-01-20|1217.47
#2017-01-23|1223.87
#2017-01-24|1228.92
#2017-01-25|1229.99
#2017-01-26|1237.12
#2017-01-27|1232.08
#2017-01-30|1229.22
#2017-01-31|1228.64
#2017-02-01|1221.88
#2017-02-02|1217.02
#2017-02-03|1220.02
#2017-02-06|1261.89
#2017-02-07|1264.84
#2017-02-08|1266.38
#2017-02-09|1273.50
#2017-02-10|1281.30
#2017-02-13|1299.25
#2017-02-14|1300.74
#2017-02-15|1312.13
#2017-02-16|1314.82
#2017-02-17|1307.18
#2017-02-20|1304.11
#2017-02-21|1307.57
#2017-02-22|1311.23
#2017-02-23|1313.41
#2017-02-24|1301.77
#2017-02-27|1294.11
#2017-02-28|1281.53
#2017-03-01|1281.60
#2017-03-02|1285.43
#2017-03-03|1279.91
#2017-03-06|1288.13
#2017-03-07|1295.22
#2017-03-08|1298.41
#2017-03-09|1284.17
#2017-03-10|1290.85
#2017-03-13|1309.17
#2017-03-14|1310.45
#2017-03-15|1314.01
#2017-03-16|1346.61
#2017-03-17|1352.37
#2017-03-20|1359.52
#2017-03-21|1362.10
#2017-03-22|1342.88
#2017-03-23|1341.77
#2017-03-24|1339.09
#2017-03-27|1324.71
#2017-03-28|1326.33
#2017-03-29|1325.74
#2017-03-30|1322.71
#2017-03-31|1305.40
#2017-04-03|1308.26
#2017-04-04|1308.81
#2017-04-05|1308.55
#2017-04-06|1299.92
#2017-04-07|1296.14
#2017-04-10|1288.99
#2017-04-11|1285.24
#2017-04-12|1289.91
#2017-04-13|1293.21
#2017-04-14|1289.91
#2017-04-17|1292.40
#2017-04-18|1281.14
#2017-04-19|1276.24
#2017-04-20|1286.39
#2017-04-21|1285.29
#2017-04-24|1301.88
#2017-04-25|1325.97
#2017-04-26|1330.70
#2017-04-27|1332.28
#2017-04-28|1328.80
#2017-05-01|1330.05
#2017-05-02|1335.45
#2017-05-03|1335.17
#2017-05-04|1323.25
#2017-05-05|1309.81
#2017-05-08|1319.72
#2017-05-09|1332.20
#2017-05-10|1350.31
#2017-05-11|1357.82
#2017-05-12|1368.32
#2017-05-15|1386.31
#2017-05-16|1392.35
#2017-05-17|1381.98
#2017-05-18|1345.88
#2017-05-19|1354.85
#2017-05-22|1375.78
#2017-05-23|1384.42
#2017-05-24|1383.03
#2017-05-25|1401.80
#2017-05-26|1398.77
#2017-05-29|1396.46
#2017-05-30|1394.57
#2017-05-31|1391.17
#2017-06-01|1392.64
#2017-06-02|1400.61
#2017-06-05|1390.57
#2017-06-06|1387.81
#2017-06-07|1394.73
#2017-06-08|1403.51
#2017-06-09|1406.60
#2017-06-12|1393.65
#2017-06-13|1398.08
#2017-06-14|1395.39
#2017-06-15|1372.21
#2017-06-16|1376.21
#2017-06-19|1399.48
#2017-06-20|1390.01
#2017-06-21|1385.91
#2017-06-22|1395.73
#2017-06-23|1398.60
#2017-06-26|1418.49
#2017-06-27|1415.49
#2017-06-28|1406.72
#2017-06-29|1415.52
#2017-06-30|1404.95
#2017-07-03|1418.41
#2017-07-04|1410.82
#2017-07-05|1430.45
#2017-07-06|1438.35
#2017-07-07|1428.54
#2017-07-10|1439.54
#2017-07-11|1460.18
#2017-07-12|1466.73
#2017-07-13|1488.69
#2017-07-14|1498.80
#2017-07-17|1519.15
#2017-07-18|1518.43
#2017-07-19|1526.96
#2017-07-20|1522.73
#2017-07-21|1507.96
#2017-07-24|1514.49
#2017-07-25|1502.59
#2017-07-26|1497.51
#2017-07-27|1505.14
#2017-07-28|1497.79
#2017-07-31|1504.22
#2017-08-01|1532.42
#2017-08-02|1533.80
#2017-08-03|1525.79
#2017-08-04|1521.05
#2017-08-07|1526.94
#2017-08-08|1536.90
#2017-08-09|1517.65
#2017-08-10|1488.56
#2017-08-11|1470.46
#2017-08-14|1486.99
#2017-08-15|1490.43
#2017-08-16|1496.21
#2017-08-17|1503.97
#2017-08-18|1501.73
#2017-08-21|1507.34
#2017-08-22|1539.88
#2017-08-23|1542.67
#2017-08-24|1549.83
#2017-08-25|1566.10
#2017-08-28|1573.39
#2017-08-29|1562.07
#2017-08-30|1560.32
#2017-08-31|1560.74
#2017-09-01|1567.39
#2017-09-04|1556.32
#2017-09-05|1560.76
#2017-09-06|1547.25
#2017-09-07|1541.97
#2017-09-08|1547.43
#2017-09-11|1546.56
#2017-09-12|1546.06
#2017-09-13|1537.97
#2017-09-14|1525.37
#2017-09-15|1523.25
#2017-09-18|1537.91
#2017-09-19|1527.40
#2017-09-20|1528.52
#2017-09-21|1527.23
#2017-09-22|1517.35
#2017-09-25|1496.39
#2017-09-26|1491.49
#2017-09-27|1492.87
#2017-09-28|1467.93
#2017-09-29|1480.39
#2017-10-02|1478.99
#2017-10-03|1506.72
#2017-10-04|1519.78
#2017-10-05|1516.50
#2017-10-06|1523.34
#2017-10-09|1514.80
#2017-10-10|1521.31
#2017-10-11|1519.92
#2017-10-12|1548.56
#2017-10-13|1551.57
#2017-10-16|1557.09
#2017-10-17|1550.46
#2017-10-18|1570.98
#2017-10-19|1548.88
#2017-10-20|1567.35
#2017-10-23|1576.76
#2017-10-24|1561.34
#2017-10-25|1567.60
#2017-10-26|1561.36
#2017-10-27|1586.99
#2017-10-30|1585.88
#2017-10-31|1590.15
#2017-11-01|1631.01
#2017-11-02|1622.95
#2017-11-03|1620.97
#2017-11-06|1617.80
#2017-11-07|1626.63
#2017-11-08|1620.84
#2017-11-09|1643.42
#2017-11-10|1660.61
#2017-11-13|1646.42
#2017-11-14|1635.54
#2017-11-15|1613.82
#2017-11-16|1662.43
#2017-11-17|1672.71
#2017-11-20|1672.68
#2017-11-21|1762.33
#2017-11-22|1750.34
#2017-11-23|1712.54
#2017-11-24|1736.57
#2017-11-27|1714.19
#2017-11-28|1710.29
#2017-11-29|1694.03
#2017-11-30|1651.22
#2017-12-01|1648.97
#2017-12-04|1673.13
#2017-12-05|1671.08
#2017-12-06|1624.69
#2017-12-07|1627.60
#2017-12-08|1659.21
#2017-12-11|1685.82
#2017-12-12|1658.60
#2017-12-13|1668.58
#2017-12-14|1675.71
#2017-12-15|1653.81
#2017-12-18|1677.05
#2017-12-19|1721.30
#2017-12-20|1707.05
#2017-12-21|1719.99
#2017-12-22|1727.39
#2017-12-25|1725.63
#2017-12-26|1723.61
#2017-12-27|1714.18
#2017-12-28|1728.29
#2017-12-29|1728.07
#2018-01-01|1728.18
#2018-01-02|1763.71
#2018-01-03|1763.48
#2018-01-04|1770.67
#2018-01-05|1758.61
#2018-01-08|1758.16
#2018-01-09|1769.52
#2018-01-10|1757.44
#2018-01-11|1757.19
#2018-01-12|1786.00
#2018-01-15|1816.46
#2018-01-16|1852.08
#2018-01-17|1858.68
#2018-01-18|1886.58
#2018-01-19|1885.00
#2018-01-22|1911.10
#2018-01-23|1927.46
#2018-01-24|1923.65
#2018-01-25|1904.83
#2018-01-26|1917.53
#2018-01-29|1872.83
#2018-01-30|1846.65
#2018-01-31|1884.21
#2018-02-01|1874.83
#2018-02-02|1867.32
#2018-02-05|1849.18
#2018-02-06|1762.14
#2018-02-07|1766.37
#2018-02-08|1756.62
#2018-02-09|1702.16
#2018-02-12|1714.78
#2018-02-13|1732.56
#2018-02-14|1756.93
#2018-02-15|1800.82
#2018-02-16|1800.80
#2018-02-19|1795.64
#2018-02-20|1778.38
#2018-02-21|1804.74
#2018-02-22|1789.58
#2018-02-23|1813.53
#2018-02-26|1827.15
#2018-02-27|1804.43
#2018-02-28|1779.06
#2018-03-01|1785.49
#2018-03-02|1758.51
#2018-03-05|1734.31
#2018-03-06|1774.80
#2018-03-07|1749.88
#2018-03-08|1766.03
#2018-03-09|1781.87
#2018-03-12|1810.22
#2018-03-13|1807.05
#2018-03-14|1796.71
#2018-03-15|1813.82
#2018-03-16|1814.36
#2018-03-19|1822.76
#2018-03-20|1814.65
#2018-03-21|1784.89
#2018-03-22|1770.98
#2018-03-23|1734.62
#2018-03-26|1735.02
#2018-03-27|1732.66
#2018-03-28|1673.23
#2018-03-29|1664.44
#2018-03-30|1666.04
#2018-04-02|1667.33
#2018-04-03|1666.85
#2018-04-04|1639.01
#2018-04-05|1644.78
#2018-04-06|1647.38
#2018-04-09|1660.52
#2018-04-10|1701.65
#2018-04-11|1704.81
#2018-04-12|1699.13
#2018-04-13|1691.60
#2018-04-16|1667.75
#2018-04-17|1654.08
#2018-04-18|1661.71
#2018-04-19|1681.75
#2018-04-20|1667.56
#2018-04-23|1662.54
#2018-04-24|1671.00
#2018-04-25|1650.68
#2018-04-26|1628.31
#2018-04-27|1631.78
#2018-04-30|1653.17
#2018-05-01|1649.22
#2018-05-02|1633.80
#2018-05-03|1611.99
#2018-05-04|1602.17
#2018-05-07|1608.84
#2018-05-08|1632.58
#2018-05-09|1637.09
#2018-05-10|1645.45
#2018-05-11|1661.31
#2018-05-14|1670.05
#2018-05-15|1643.72
#2018-05-16|1650.91
#2018-05-17|1632.89
#2018-05-18|1627.66
#2018-05-21|1634.67
#2018-05-22|1645.55
#2018-05-23|1619.66
#2018-05-24|1622.52
#2018-05-25|1618.33
#2018-05-28|1622.99
#2018-05-29|1603.91
#2018-05-30|1579.12
#2018-05-31|1596.15
#2018-06-01|1605.76
#2018-06-04|1640.82
#2018-06-05|1643.07
#2018-06-06|1640.38
#2018-06-07|1651.48
#2018-06-08|1634.44
#2018-06-11|1635.94
#2018-06-12|1636.21
#2018-06-13|1631.39
#2018-06-14|1626.66
#2018-06-15|1618.07
#2018-06-18|1610.67
#2018-06-19|1574.79
#2018-06-20|1581.44
#2018-06-21|1566.21
#2018-06-22|1570.05
#2018-06-25|1548.58
#2018-06-26|1537.93
#2018-06-27|1508.07
#2018-06-28|1495.47
#2018-06-29|1523.86
#2018-07-02|1515.42
#2018-07-03|1498.93
#2018-07-04|1485.20
#2018-07-05|1477.43
#2018-07-06|1476.73
#2018-07-09|1509.56
#2018-07-10|1516.95
#2018-07-11|1498.63
#2018-07-12|1515.38
#2018-07-13|1517.02
#2018-07-16|1512.25
#2018-07-17|1511.05
#2018-07-18|1509.51
#2018-07-19|1507.97
#2018-07-20|1528.88
#2018-07-23|1531.04
#2018-07-24|1554.00
#2018-07-25|1567.48
#2018-07-26|1565.00
#2018-07-27|1565.07
#2018-07-30|1566.43
#2018-07-31|1562.94
#2018-08-01|1558.87
#2018-08-02|1523.18
#2018-08-03|1528.92
#2018-08-06|1525.39
#2018-08-07|1542.01
#2018-08-08|1551.00
#2018-08-09|1561.60
#2018-08-10|1543.29
#2018-08-13|1520.78
#2018-08-14|1519.40
#2018-08-15|1484.10
#2018-08-16|1488.04
#2018-08-17|1486.83
#2018-08-20|1496.87
#2018-08-21|1517.38
#2018-08-22|1537.94
#2018-08-23|1541.77
#2018-08-24|1536.63
#2018-08-27|1566.51
#2018-08-28|1568.75
#2018-08-29|1564.77
#2018-08-30|1547.12
#2018-08-31|1540.11
#2018-09-03|1536.79
#2018-09-04|1535.94
#2018-09-05|1513.82
#2018-09-06|1507.63
#2018-09-07|1506.90
#2018-09-10|1490.69
#2018-09-11|1478.84
#2018-09-12|1470.69
#2018-09-13|1498.76
#2018-09-14|1510.64
#2018-09-17|1500.36
#2018-09-18|1511.78
#2018-09-19|1539.31
#2018-09-20|1554.46
#2018-09-21|1589.12
#2018-09-24|1576.64
#2018-09-25|1573.24
#2018-09-26|1591.66
#2018-09-27|1598.23
#2018-09-28|1597.17
#2018-10-01|1594.49
#2018-10-02|1568.50
#2018-10-03|1571.40
#2018-10-04|1544.11
#2018-10-05|1536.78
#2018-10-08|1524.21
#2018-10-09|1523.60
#2018-10-10|1525.37
#2018-10-11|1478.22
#2018-10-12|1513.50
#2018-10-15|1499.97
#2018-10-16|1514.90
#2018-10-17|1513.69
#2018-10-18|1504.18
#2018-10-19|1523.38
#2018-10-22|1555.34
#2018-10-23|1532.65
#2018-10-24|1522.63
#2018-10-25|1515.28
#2018-10-26|1482.25
#2018-10-29|1469.09
#2018-10-30|1472.99
#2018-10-31|1487.25
#2018-11-01|1503.23
#2018-11-02|1566.09
#2018-11-05|1561.27
#2018-11-06|1562.08
#2018-11-07|1569.70
#2018-11-08|1570.09
#2018-11-09|1547.95
#2018-11-12|1541.32
#2018-11-13|1550.17
#2018-11-14|1544.81
#2018-11-15|1558.31
#2018-11-16|1561.12
#2018-11-19|1557.64
#2018-11-20|1530.39
#2018-11-21|1533.86
#2018-11-22|1524.64
#2018-11-23|1515.13
#2018-11-26|1526.78
#2018-11-27|1523.19
#2018-11-28|1531.94
#2018-11-29|1537.72
#2018-11-30|1528.72
#2018-12-03|1567.36
#2018-12-04|1572.40
#2018-12-05|1551.48
#2018-12-06|1519.29
#2018-12-07|1507.27
#2018-12-10|1482.99
#2018-12-11|1479.45
#2018-12-12|1500.47
#2018-12-13|1514.15
#2018-12-14|1493.12
#2018-12-17|1485.53
#2018-12-18|1482.82
#2018-12-19|1484.90
#2018-12-20|1467.90
#2018-12-21|1455.90
#2018-12-24|1444.48
#2018-12-25|1441.74
#2018-12-26|1440.42
#2018-12-27|1440.20
#2018-12-28|1448.77
#2018-12-31|1459.25
#2019-01-01|1459.26
#2019-01-02|1432.56
#2019-01-03|1424.68
#2019-01-04|1434.34
#2019-01-07|1444.19
#2019-01-08|1433.13
#2019-01-09|1459.81
#2019-01-10|1468.87
#2019-01-11|1472.89
#2019-01-14|1455.01
#2019-01-15|1477.66
#2019-01-16|1495.87
#2019-01-17|1495.50
#2019-01-18|1513.93
#2019-01-21|1512.49
#2019-01-22|1503.58
#2019-01-23|1500.37
#2019-01-24|1511.14
#2019-01-25|1530.85
#2019-01-28|1530.59
#2019-01-29|1528.18
#2019-01-30|1527.45
#2019-01-31|1561.89
#2019-02-01|1572.55
#2019-02-04|1567.42
#2019-02-05|1566.29
#2019-02-06|1559.86
#2019-02-07|1551.94
#2019-02-08|1544.84
#2019-02-11|1543.95
#2019-02-12|1555.30
#2019-02-13|1569.66
#2019-02-14|1559.50
#2019-02-15|1537.82
#2019-02-18|1558.65
#2019-02-19|1567.89
#2019-02-20|1588.60
#2019-02-21|1592.20
#2019-02-22|1616.75
#2019-02-25|1672.52
#2019-02-26|1658.73
#2019-02-27|1640.41
#2019-02-28|1629.23
#2019-03-01|1656.13
#2019-03-04|1657.26
#2019-03-05|1643.77
#2019-03-06|1643.86
#2019-03-07|1610.92
#2019-03-08|1581.96
#2019-03-11|1588.43
#2019-03-12|1610.27
#2019-03-13|1615.80
#2019-03-14|1617.78
#2019-03-15|1629.15
#2019-03-18|1649.16
#2019-03-19|1658.35
#2019-03-20|1650.43
#2019-03-21|1652.47
#2019-03-22|1627.95
#2019-03-25|1601.20
#2019-03-26|1603.75
#2019-03-27|1595.94
#2019-03-28|1591.75
#2019-03-29|1635.35
#2019-04-01|1660.60
#2019-04-02|1655.86
#2019-04-03|1688.15
#2019-04-04|1688.55
#2019-04-05|1692.89
#2019-04-08|1704.93
#2019-04-09|1711.20
#2019-04-10|1710.67
#2019-04-11|1686.47
#2019-04-12|1692.90
#2019-04-15|1696.52
#2019-04-16|1723.04
#2019-04-17|1730.39
#2019-04-18|1724.15
#2019-04-19|1725.27
#2019-04-22|1726.12
#2019-04-23|1727.82
#2019-04-24|1711.29
#2019-04-25|1692.79
#2019-04-26|1698.27
#2019-04-29|1711.00
#2019-04-30|1705.77
#2019-05-01|1706.90
#2019-05-02|1721.90
#2019-05-03|1725.15
#2019-05-06|1665.84
#2019-05-07|1659.79
#2019-05-08|1638.17
#2019-05-09|1598.71
#2019-05-10|1624.46
#2019-05-13|1612.14
#2019-05-14|1592.56
#2019-05-15|1598.73
#2019-05-16|1595.62
#2019-05-17|1563.82
#2019-05-20|1552.55
#2019-05-21|1557.53
#2019-05-22|1559.33
#2019-05-23|1542.05
#2019-05-24|1543.92
#2019-05-27|1550.60
#2019-05-28|1553.06
#2019-05-29|1566.92
#2019-05-30|1583.47
#2019-05-31|1590.02
#2019-06-03|1594.52
#2019-06-04|1575.45
#2019-06-05|1569.30
#2019-06-06|1567.37
#2019-06-07|1575.32
#2019-06-10|1603.42
#2019-06-11|1626.49
#2019-06-12|1618.46
#2019-06-13|1608.66
#2019-06-14|1597.31
#2019-06-17|1600.62
#2019-06-18|1622.33
#2019-06-19|1658.06
#2019-06-20|1701.41
#2019-06-21|1696.71
#2019-06-24|1699.39
#2019-06-25|1682.67
#2019-06-26|1687.67
#2019-06-27|1701.49
#2019-06-28|1701.02
#2019-07-01|1710.11
#2019-07-02|1737.81
#2019-07-03|1730.30
#2019-07-04|1736.82
#2019-07-05|1736.07
#2019-07-08|1721.84
#2019-07-09|1706.63
#2019-07-10|1716.38
#2019-07-11|1721.34
#2019-07-12|1722.80
#2019-07-15|1726.27
#2019-07-16|1731.61
#2019-07-17|1728.00
#2019-07-18|1731.85
#2019-07-19|1746.38
#2019-07-22|1732.83
#2019-07-23|1734.91
#2019-07-24|1736.45
#2019-07-25|1738.96
#2019-07-26|1724.99
#2019-07-29|1724.23
#2019-07-30|1728.09
#2019-07-31|1709.50
#2019-08-01|1693.03
#2019-08-02|1652.51
#2019-08-05|1609.27
#2019-08-06|1604.71
#2019-08-07|1602.17
#2019-08-08|1610.26
#2019-08-09|1603.87
#2019-08-12|1597.55
#2019-08-13|1590.01
#2019-08-14|1574.55
#2019-08-15|1577.75
#2019-08-16|1605.20
#2019-08-19|1621.04
#2019-08-20|1617.97
#2019-08-21|1627.90
#2019-08-22|1622.75
#2019-08-23|1641.54
#2019-08-26|1615.16
#2019-08-27|1606.56
#2019-08-28|1605.47
#2019-08-29|1601.85
#2019-08-30|1620.15
#2019-09-02|1614.09
#2019-09-03|1608.83
#2019-09-04|1647.61
#2019-09-05|1669.47
#2019-09-06|1680.10
#2019-09-09|1679.80
#2019-09-10|1675.47
#2019-09-11|1699.20
#2019-09-12|1719.53
#2019-09-13|1729.03
#2019-09-16|1724.12
#2019-09-17|1702.72
#2019-09-18|1708.19
#2019-09-19|1693.76
#2019-09-20|1678.89
#2019-09-23|1661.19
#2019-09-24|1653.89
#2019-09-25|1642.28
#2019-09-26|1647.52
#2019-09-27|1641.76
#2019-09-30|1639.14
#2019-10-01|1637.03
#2019-10-02|1631.95
#2019-10-03|1633.97
#2019-10-04|1636.68
#2019-10-07|1633.39
#2019-10-08|1639.95
#2019-10-09|1634.13
#2019-10-10|1645.33
#2019-10-11|1685.28
#2019-10-14|1697.01
#2019-10-15|1699.33
#2019-10-16|1702.09
#2019-10-17|1716.50
#2019-10-18|1709.78
#2019-10-21|1726.89
#2019-10-22|1736.06
#2019-10-23|1725.57
#2019-10-24|1736.08
#2019-10-25|1705.82
#2019-10-28|1716.14
#2019-10-29|1713.60
#2019-10-30|1694.62
#2019-10-31|1697.19
#2019-11-01|1711.48
#2019-11-04|1741.86
#2019-11-05|1757.35
#2019-11-06|1765.73
#2019-11-07|1768.03
#2019-11-08|1758.14
#2019-11-11|1730.31
#2019-11-12|1739.85
#2019-11-13|1719.05
#2019-11-14|1714.87
#2019-11-15|1717.79
#2019-11-18|1723.47
#2019-11-19|1735.80
#2019-11-20|1727.22
#2019-11-21|1709.02
#2019-11-22|1712.50
#2019-11-25|1711.54
#2019-11-26|1701.88
#2019-11-27|1707.54
#2019-11-28|1695.82
#2019-11-29|1673.80
#2019-12-02|1677.82
#2019-12-03|1681.59
#2019-12-04|1668.50
#2019-12-05|1680.46
#2019-12-06|1691.65
#2019-12-09|1689.69
#2019-12-10|1690.28
#2019-12-11|1713.82
#2019-12-12|1729.67
#2019-12-13|1771.27
#2019-12-16|1767.13
#2019-12-17|1776.57
#2019-12-18|1789.16
#2019-12-19|1781.50
#2019-12-20|1778.76
#2019-12-23|1774.26
#2019-12-24|1771.83
#2019-12-25|1771.97
#2019-12-26|1775.55
#2019-12-27|1787.70
#2019-12-30|1797.56
#2019-12-31|1786.24
#2020-01-01|1786.25
#2020-01-02|1814.86
#2020-01-03|1813.25
#2020-01-06|1805.15
#2020-01-07|1802.52
#2020-01-08|1780.19
#2020-01-09|1808.92
#2020-01-10|1807.56
#2020-01-13|1825.26
#2020-01-14|1831.89
#2020-01-15|1820.45
#2020-01-16|1818.02
#2020-01-17|1851.57
#2020-01-20|1843.24
#2020-01-21|1790.16
#2020-01-22|1810.65
#2020-01-23|1784.51
#2020-01-24|1783.02
#2020-01-27|1766.03
#2020-01-28|1771.16
#2020-01-29|1735.84
#2020-01-30|1687.32
#2020-01-31|1667.64
#2020-02-03|1651.46
#2020-02-04|1681.45
#2020-02-05|1691.96
#2020-02-06|1720.00
#2020-02-07|1698.01
#2020-02-10|1679.67
#2020-02-11|1699.86
#2020-02-12|1707.09
#2020-02-13|1691.57
#2020-02-14|1693.43
#2020-02-17|1701.94
#2020-02-18|1685.06
#2020-02-19|1694.78
#2020-02-20|1686.61
#2020-02-21|1669.25
#2020-02-24|1627.98
#2020-02-25|1618.67
#2020-02-26|1610.26
#2020-02-27|1598.79
#2020-02-28|1563.80
#2020-03-02|1569.33
#2020-03-03|1578.36
#2020-03-04|1563.48
#2020-03-05|1574.46
#2020-03-06|1544.69
#2020-03-09|1461.09
#2020-03-10|1479.74
#2020-03-11|1459.91
#2020-03-12|1378.83
#2020-03-13|1366.58
#2020-03-16|1287.26
#2020-03-17|1279.88
#2020-03-18|1216.77
#2020-03-19|1164.41
#2020-03-20|1215.82
#2020-03-23|1157.43
#2020-03-24|1210.35
#2020-03-25|1267.05
#2020-03-26|1286.82
#2020-03-27|1275.20
#2020-03-30|1263.35
#2020-03-31|1277.71
#2020-04-01|1264.13
#2020-04-02|1264.68
#2020-04-03|1252.21
#2020-04-06|1276.45
#2020-04-07|1302.41
#2020-04-08|1292.93
#2020-04-09|1306.33
#2020-04-10|1315.36
#2020-04-13|1311.68
#2020-04-14|1337.42
#2020-04-15|1321.83
#2020-04-16|1309.41
#2020-04-17|1344.47
#2020-04-20|1348.29
#2020-04-21|1319.29
#2020-04-22|1323.71
#2020-04-23|1321.71
#2020-04-24|1308.29
#2020-04-27|1333.41
#2020-04-28|1350.20
#2020-04-29|1376.36
#2020-04-30|1382.62
#2020-05-01|1378.52
#2020-05-04|1329.99
#2020-05-05|1334.21
#2020-05-06|1336.56
#2020-05-07|1333.26
#2020-05-08|1351.81
#2020-05-11|1356.55
#2020-05-12|1342.01
#2020-05-13|1331.58
#2020-05-14|1304.99
#2020-05-15|1301.44
#2020-05-18|1309.67
#2020-05-19|1340.36
#2020-05-20|1347.38
#2020-05-21|1348.78
#2020-05-22|1300.35
#2020-05-25|1299.10
#2020-05-26|1326.83
#2020-05-27|1332.69
#2020-05-28|1330.53
#2020-05-29|1325.36
#2020-06-01|1344.76
#2020-06-02|1366.82
#2020-06-03|1412.43
#2020-06-04|1412.54
#2020-06-05|1434.47
#2020-06-08|1450.32
#2020-06-09|1464.97
#2020-06-10|1459.39
#2020-06-11|1423.84
#2020-06-12|1408.70
#2020-06-15|1382.56
#2020-06-16|1401.68
#2020-06-17|1410.36
#2020-06-18|1404.27
#2020-06-19|1410.95
#2020-06-22|1407.15
#2020-06-23|1415.67
#2020-06-24|1406.41
#2020-06-25|1407.19
#2020-06-26|1394.14
#2020-06-29|1386.57
#2020-06-30|1380.53
#2020-07-01|1387.89
#2020-07-02|1435.25
#2020-07-03|1459.93
#2020-07-06|1550.03
#2020-07-07|1547.78
#2020-07-08|1583.65
#2020-07-09|1587.14
#2020-07-10|1546.81
#2020-07-13|1559.80
#2020-07-14|1535.59
#2020-07-15|1530.66
#2020-07-16|1504.37
#2020-07-17|1499.06
#2020-07-20|1533.28
#2020-07-21|1540.24
#2020-07-22|1520.75
#2020-07-23|1511.75
#2020-07-24|1483.40
#2020-07-27|1485.11
#2020-07-28|1485.49
#2020-07-29|1496.56
#2020-07-30|1475.95
#2020-07-31|1466.14
#2020-08-03|1450.83
#2020-08-04|1479.40
#2020-08-05|1479.19
#2020-08-06|1475.95
#2020-08-07|1461.64
#2020-08-10|1469.40
#2020-08-11|1482.44
#2020-08-12|1492.49
#2020-08-13|1490.40
#2020-08-14|1495.14
#2020-08-17|1523.61
#2020-08-18|1528.13
#2020-08-19|1507.12
#2020-08-20|1478.54
#2020-08-21|1488.91
#2020-08-24|1499.03
#2020-08-25|1504.06
#2020-08-26|1489.50
#2020-08-27|1482.42
#2020-08-28|1486.46
#2020-08-31|1463.12
#2020-09-01|1469.27
#2020-09-02|1454.80
#2020-09-03|1448.30
#2020-09-04|1442.00
#2020-09-07|1438.58
#2020-09-08|1452.96
#2020-09-09|1452.52
#2020-09-10|1450.31
#2020-09-11|1450.46
#2020-09-14|1455.60
#2020-09-15|1465.40
#2020-09-16|1465.69
#2020-09-17|1453.09
#2020-09-18|1475.32
#2020-09-21|1441.81
#2020-09-22|1435.45
#2020-09-23|1421.20
#2020-09-24|1396.74
#2020-09-25|1390.40
#2020-09-28|1399.83
#2020-09-29|1396.96
#2020-09-30|1402.80
#2020-10-01|1407.19
#2020-10-02|1409.74
#2020-10-05|1423.44
#2020-10-06|1426.22
#2020-10-07|1416.87
#2020-10-08|1423.01
#2020-10-09|1423.70
#2020-10-12|1443.03
#2020-10-13|1438.72
#2020-10-14|1438.73
#2020-10-15|1428.37
#2020-10-16|1444.45
#2020-10-19|1458.50
#2020-10-20|1461.69
#2020-10-21|1463.69
#2020-10-22|1467.35
#2020-10-23|1498.28
#2020-10-26|1500.06
#2020-10-27|1468.56
#2020-10-28|1430.83
#2020-10-29|1406.49
#2020-10-30|1387.68
#2020-11-02|1392.83
#2020-11-03|1416.85
#2020-11-04|1419.37
#2020-11-05|1444.02
#2020-11-06|1456.38
#2020-11-09|1496.37
#2020-11-10|1518.50
#2020-11-11|1545.01
#2020-11-12|1530.17
#2020-11-13|1516.78
#2020-11-16|1540.49
#2020-11-17|1557.43
#2020-11-18|1571.64
#2020-11-19|1558.38
#2020-11-20|1549.67
#2020-11-23|1558.19
#2020-11-24|1551.58
#2020-11-25|1572.39
#2020-11-26|1597.37
#2020-11-27|1609.54
#2020-11-30|1572.65
#2020-12-01|1616.63
#2020-12-02|1622.67
#2020-12-03|1624.56
#2020-12-04|1647.28
#2020-12-07|1638.96
#2020-12-08|1613.84
#2020-12-09|1621.92
#2020-12-10|1621.65
#2020-12-11|1615.67
#2020-12-14|1623.41
#2020-12-15|1613.49
#2020-12-16|1628.61
#2020-12-17|1645.78
#2020-12-18|1628.81
#2020-12-21|1617.11
#2020-12-22|1596.85
#2020-12-23|1591.56
#2020-12-24|1602.16
#2020-12-25|1602.35
#2020-12-28|1616.55
#2020-12-29|1621.16
#2020-12-30|1636.74
#2020-12-31|1645.53
#2021-01-01|1645.53
#2021-01-04|1640.48
#2021-01-05|1625.89
#2021-01-06|1621.28
#2021-01-07|1638.53
#2021-01-08|1660.62
#2021-01-11|1637.86
#2021-01-12|1701.91
#2021-01-13|1714.15
#2021-01-14|1700.97
#2021-01-15|1722.67
#2021-01-18|1708.57
#2021-01-19|1726.17
#2021-01-20|1715.88
#2021-01-21|1712.47
#2021-01-22|1661.22
#2021-01-25|1675.51
#2021-01-26|1649.58
#2021-01-27|1649.36
#2021-01-28|1618.20
#2021-01-29|1588.57
#2021-02-01|1589.66
#2021-02-02|1610.80
#2021-02-03|1604.30
#2021-02-04|1619.54
#2021-02-05|1625.38
#2021-02-08|1613.10
#2021-02-09|1613.99
#2021-02-10|1623.54
#2021-02-11|1623.22
#2021-02-12|1624.72
#2021-02-15|1625.76
#2021-02-16|1647.65
#2021-02-17|1689.77
#2021-02-18|1675.30
#2021-02-19|1694.65
#2021-02-22|1677.77
#2021-02-23|1705.35
#2021-02-24|1682.81
#2021-02-25|1709.87
#2021-02-26|1650.36
#2021-03-01|1664.88
#2021-03-02|1656.08
#2021-03-03|1697.67
#2021-03-04|1682.96
#2021-03-05|1667.57
#2021-03-08|1674.42
#2021-03-09|1682.21
#2021-03-10|1692.36
#2021-03-11|1715.79
#2021-03-12|1697.26
#2021-03-15|1710.88
#2021-03-16|1708.96
#2021-03-17|1687.33
#2021-03-18|1682.84
#2021-03-19|1664.17
#2021-03-22|1659.37
#2021-03-23|1656.43
#2021-03-24|1633.38
#2021-03-25|1638.04
#2021-03-26|1651.62
#2021-03-29|1655.38
#2021-03-30|1662.41
#2021-03-31|1648.85
#2021-04-01|1662.92
#2021-04-02|1663.28
#2021-04-05|1664.58
#2021-04-06|1668.94
#2021-04-07|1656.62
#2021-04-08|1655.01
#2021-04-09|1634.27
#2021-04-12|1642.64
#2021-04-13|1638.38
#2021-04-14|1645.24
#2021-04-15|1644.55
#2021-04-16|1646.56
#2021-04-19|1662.34
#2021-04-20|1665.41
#2021-04-21|1645.58
#2021-04-22|1639.21
#2021-04-23|1648.61
#2021-04-26|1650.12
#2021-04-27|1647.50
#2021-04-28|1650.86
#2021-04-29|1664.42
#2021-04-30|1646.97
#2021-05-03|1636.82
#2021-05-04|1623.98
#2021-05-05|1643.17
#2021-05-06|1653.17
#2021-05-07|1663.53
#2021-05-10|1692.26
#2021-05-11|1676.18
#2021-05-12|1639.11
#2021-05-13|1609.17
#2021-05-14|1639.84
#2021-05-17|1620.06
#2021-05-18|1660.17
#2021-05-19|1658.67
#2021-05-20|1647.46
#2021-05-21|1659.79
#2021-05-24|1655.09
#2021-05-25|1684.61
#2021-05-26|1693.07
#2021-05-27|1701.24
#2021-05-28|1709.89
#2021-05-31|1709.71
#2021-06-01|1710.46
#2021-06-02|1712.75
#2021-06-03|1697.05
#2021-06-04|1690.66
#2021-06-07|1685.51
#2021-06-08|1687.33
#2021-06-09|1685.57
#2021-06-10|1683.75
#2021-06-11|1674.82
#2021-06-14|1676.91
#2021-06-15|1660.90
#2021-06-16|1659.74
#2021-06-17|1644.70
#2021-06-18|1623.27
#2021-06-21|1596.51
#2021-06-22|1598.54
#2021-06-23|1622.21
#2021-06-24|1624.52
#2021-06-25|1640.72
#2021-06-28|1633.05
#2021-06-29|1614.09
#2021-06-30|1611.72
#2021-07-01|1607.18
#2021-07-02|1592.20
#2021-07-05|1589.27
#2021-07-06|1594.51
#2021-07-07|1593.01
#2021-07-08|1554.64
#2021-07-09|1549.42
#2021-07-12|1560.64
#2021-07-13|1568.01
#2021-07-14|1562.75
#2021-07-15|1601.32
#2021-07-16|1617.12
#2021-07-19|1591.97
#2021-07-20|1567.95
#2021-07-21|1564.41
#2021-07-22|1598.39
#2021-07-23|1591.10
#2021-07-26|1534.93
#2021-07-27|1487.01
#2021-07-28|1493.68
#2021-07-29|1520.29
#2021-07-30|1515.82
#2021-08-02|1537.28
#2021-08-03|1542.81
#2021-08-04|1540.35
#2021-08-05|1542.32
#2021-08-06|1528.43
#2021-08-09|1538.09
#2021-08-10|1541.94
#2021-08-11|1561.50
#2021-08-12|1538.96
#2021-08-13|1526.63
#2021-08-16|1536.40
#2021-08-17|1526.21
#2021-08-18|1550.86
#2021-08-19|1498.56
#2021-08-20|1483.45
#2021-08-23|1488.47
#2021-08-24|1514.30
#2021-08-25|1513.01
#2021-08-26|1499.00
#2021-08-27|1536.23
#2021-08-30|1533.63
#2021-08-31|1524.85
#2021-09-01|1539.79
#2021-09-02|1523.06
#2021-09-03|1533.97
#2021-09-06|1546.13
#2021-09-07|1552.38
#2021-09-08|1536.20
#2021-09-09|1524.50
#2021-09-10|1535.27
#2021-09-13|1545.95
#2021-09-14|1528.40
#2021-09-15|1516.30
#2021-09-16|1509.98
#2021-09-17|1476.86
#2021-09-20|1431.27
#2021-09-21|1444.76
#2021-09-22|1439.78
#2021-09-23|1453.59
#2021-09-24|1457.83
#2021-09-27|1468.55
#2021-09-28|1471.00
#2021-09-29|1465.03
#2021-09-30|1456.45
#2021-10-01|1455.85
#2021-10-04|1425.78
#2021-10-05|1421.96
#2021-10-06|1435.83
#2021-10-07|1472.29
#2021-10-08|1492.52
#2021-10-11|1514.39
#2021-10-12|1483.01
#2021-10-13|1485.49
#2021-10-14|1488.49
#2021-10-15|1509.68
#2021-10-18|1506.12
#2021-10-19|1520.12
#2021-10-20|1522.38
#2021-10-21|1555.89
#2021-10-22|1547.83
#2021-10-25|1549.07
#2021-10-26|1542.66
#2021-10-27|1527.70
#2021-10-28|1506.35
#2021-10-29|1476.77
#2021-11-01|1479.56
#2021-11-02|1472.41
#2021-11-03|1471.97
#2021-11-04|1467.67
#2021-11-05|1461.61
#2021-11-08|1486.50
#2021-11-09|1486.97
#2021-11-10|1484.81
#2021-11-11|1511.47
#2021-11-12|1509.24
#2021-11-15|1508.36
#2021-11-16|1513.65
#2021-11-17|1525.79
#2021-11-18|1517.05
#2021-11-19|1501.84
#2021-11-22|1495.40
#2021-11-23|1488.46
#2021-11-24|1481.97
#2021-11-25|1488.05
#2021-11-26|1442.51
#2021-11-29|1439.57
#2021-11-30|1420.68
#2021-12-01|1431.63
#2021-12-02|1444.70
#2021-12-03|1446.50
#2021-12-06|1448.27
#2021-12-07|1480.26
#2021-12-08|1490.99
#2021-12-09|1496.27
#2021-12-10|1479.73
#2021-12-13|1474.34
#2021-12-14|1453.64
#2021-12-15|1445.43
#2021-12-16|1454.10
#2021-12-17|1450.96
#2021-12-20|1434.17
#2021-12-21|1444.32
#2021-12-22|1439.22
#2021-12-23|1447.95
#2021-12-24|1453.21
#2021-12-27|1455.28
#2021-12-28|1472.86
#2021-12-29|1470.59
#2021-12-30|1466.65
#2021-12-31|1468.15
#2022-01-03|1458.84
#2022-01-04|1469.23
#2022-01-05|1474.42
#2022-01-06|1483.63
#2022-01-07|1516.27
#2022-01-10|1522.22
#2022-01-11|1537.76
#2022-01-12|1548.74
#2022-01-13|1580.70
#2022-01-14|1572.70
#2022-01-17|1557.86
#2022-01-18|1556.60
#2022-01-19|1561.96
#2022-01-20|1608.85
#2022-01-21|1594.18
#2022-01-24|1577.92
#2022-01-25|1540.15
#2022-01-26|1556.34
#2022-01-27|1539.74
#2022-01-28|1531.35
#2022-01-31|1545.41
#2022-02-01|1549.53
#2022-02-02|1547.26
#2022-02-03|1550.39
#2022-02-04|1572.90
#2022-02-07|1589.88
#2022-02-08|1606.32
#2022-02-09|1626.27
#2022-02-10|1643.94
#2022-02-11|1671.12
#2022-02-14|1630.11
#2022-02-15|1607.04
#2022-02-16|1637.68
#2022-02-17|1633.76
#2022-02-18|1630.92
#2022-02-21|1628.52
#2022-02-22|1593.55
#2022-02-23|1592.93
#2022-02-24|1540.91
#2022-02-25|1535.32
#2022-02-28|1528.12
#2022-03-01|1533.60
#2022-03-02|1504.51
#2022-03-03|1521.88
#2022-03-04|1489.52
#2022-03-07|1432.77
#2022-03-08|1407.49
#2022-03-09|1413.58
#2022-03-10|1447.54
#2022-03-11|1442.39
#2022-03-14|1416.42
#2022-03-15|1345.46
#2022-03-16|1402.77
#2022-03-17|1477.25
#2022-03-18|1504.91
#2022-03-21|1473.90
#2022-03-22|1492.88
#2022-03-23|1513.56
#2022-03-24|1515.61
#2022-03-25|1493.61
#2022-03-28|1489.95
#2022-03-29|1502.49
#2022-03-30|1525.46
#2022-03-31|1516.12
#2022-04-01|1532.08
#2022-04-04|1559.21
#2022-04-05|1551.75
#2022-04-06|1544.72
#2022-04-07|1518.14
#2022-04-08|1538.18
#2022-04-11|1504.84
#2022-04-12|1499.85
#2022-04-13|1499.10
#2022-04-14|1506.72
#2022-04-15|1502.87
#2022-04-18|1495.91
#2022-04-19|1470.37
#2022-04-20|1462.18
#2022-04-21|1459.23
#2022-04-22|1446.40
#2022-04-25|1400.84
#2022-04-26|1382.47
#2022-04-27|1365.43
#2022-04-28|1380.92
#2022-04-29|1400.25
#2022-05-02|1394.57
#2022-05-03|1396.07
#2022-05-04|1397.37
#2022-05-05|1379.93
#2022-05-06|1335.93
#2022-05-09|1310.58
#2022-05-10|1301.18
#2022-05-11|1290.29
#2022-05-12|1260.65
#2022-05-13|1272.38
#2022-05-16|1264.12
#2022-05-17|1287.75
#2022-05-18|1297.20
#2022-05-19|1276.76
#2022-05-20|1298.02
#2022-05-23|1296.37
#2022-05-24|1285.76
#2022-05-25|1277.46
#2022-05-26|1286.36
#2022-05-27|1320.02
#2022-05-30|1348.52
#2022-05-31|1362.62
#2022-06-01|1345.91
#2022-06-02|1333.57
#2022-06-03|1329.22
#2022-06-06|1350.85
#2022-06-07|1338.61
#2022-06-08|1353.09
#2022-06-09|1342.08
#2022-06-10|1323.82
#2022-06-13|1284.49
#2022-06-14|1287.82
#2022-06-15|1332.44
#2022-06-16|1319.15
#2022-06-17|1322.32
#2022-06-20|1320.60
#2022-06-21|1358.94
#2022-06-22|1335.30
#2022-06-23|1343.71
#2022-06-24|1356.00
#2022-06-27|1369.90
#2022-06-28|1373.44
#2022-06-29|1358.62
#2022-06-30|1338.98
#2022-07-01|1326.37
#2022-07-04|1324.15
#2022-07-05|1326.21
#2022-07-06|1295.62
#2022-07-07|1309.51
#2022-07-08|1314.66
#2022-07-11|1293.96
#2022-07-12|1276.25
#2022-07-13|1285.15
#2022-07-14|1250.88
#2022-07-15|1233.57
#2022-07-18|1265.76
#2022-07-19|1258.60
#2022-07-20|1259.33
#2022-07-21|1245.24
#2022-07-22|1249.33
#2022-07-25|1254.89
#2022-07-26|1267.20
#2022-07-27|1261.10
#2022-07-28|1269.48
#2022-07-29|1253.57
#2022-08-01|1252.69
#2022-08-02|1227.27
#2022-08-03|1225.52
#2022-08-04|1235.21
#2022-08-05|1250.36
#2022-08-08|1257.99
#2022-08-09|1256.80
#2022-08-10|1252.19
#2022-08-11|1280.06
#2022-08-12|1286.19
#2022-08-15|1277.15
#2022-08-16|1270.44
#2022-08-17|1269.65
#2022-08-18|1256.07
#2022-08-19|1257.35
#2022-08-22|1248.56
#2022-08-23|1243.07
#2022-08-24|1250.67
#2022-08-25|1274.65
#2022-08-26|1277.93
#2022-08-29|1266.98
#2022-08-30|1257.49
#2022-08-31|1257.58
#2022-09-01|1248.91
#2022-09-02|1242.53
#2022-09-05|1239.88
#2022-09-06|1239.17
#2022-09-07|1224.22
#2022-09-08|1220.80
#2022-09-09|1253.22
#2022-09-12|1264.77
#2022-09-13|1258.39
#2022-09-14|1232.57
#2022-09-15|1237.48
#2022-09-16|1218.17
#2022-09-19|1211.52
#2022-09-20|1216.50
#2022-09-21|1200.42
#2022-09-22|1187.26
#2022-09-23|1178.61
#2022-09-26|1153.86
#2022-09-27|1141.67
#2022-09-28|1107.69
#2022-09-29|1092.72
#2022-09-30|1105.52
#2022-10-03|1087.82
#2022-10-04|1096.55
#2022-10-05|1138.14
#2022-10-06|1138.48
#2022-10-07|1124.55
#2022-10-10|1114.51
#2022-10-11|1092.23
#2022-10-12|1096.25
#2022-10-13|1076.46
#2022-10-14|1084.05
#2022-10-17|1091.88
#2022-10-18|1104.47
#2022-10-19|1092.31
#2022-10-20|1091.14
#2022-10-21|1078.37
#2022-10-24|1023.92
#2022-10-25|1026.08
#2022-10-26|1036.62
#2022-10-27|1049.41
#2022-10-28|1033.79
#2022-10-31|1021.79
#2022-11-01|1052.34
#2022-11-02|1059.03
#2022-11-03|1042.02
#2022-11-04|1085.60
#2022-11-07|1111.25
#2022-11-08|1109.11
#2022-11-09|1107.72
#2022-11-10|1091.64
#2022-11-11|1164.83
#2022-11-14|1193.64
#2022-11-15|1219.70
#2022-11-16|1207.10
#2022-11-17|1197.60
#2022-11-18|1190.98
#2022-11-21|1179.41
#2022-11-22|1190.90
#2022-11-23|1205.03
#2022-11-24|1222.31
#2022-11-25|1234.02
#2022-11-28|1208.08
#2022-11-29|1278.73
#2022-11-30|1296.85
#2022-12-01|1291.43
#2022-12-02|1281.77
#2022-12-05|1343.92
#2022-12-06|1323.12
#2022-12-07|1289.69
#2022-12-08|1310.70
#2022-12-09|1325.69
#2022-12-12|1292.83
#2022-12-13|1298.64
#2022-12-14|1298.43
#2022-12-15|1283.51
#2022-12-16|1289.83
#2022-12-19|1282.82
#2022-12-20|1277.48
#2022-12-21|1289.94
#2022-12-22|1304.17
#2022-12-23|1309.74
#2022-12-26|1308.77
#2022-12-27|1304.47
#2022-12-28|1318.01
#2022-12-29|1309.23
#2022-12-30|1320.16
#2023-01-02|1317.33
#2023-01-03|1328.67
#2023-01-04|1369.82
#2023-01-05|1369.39
#2023-01-06|1384.97
#2023-01-09|1423.49
#2023-01-10|1407.79
#2023-01-11|1432.66
#2023-01-12|1450.79
#2023-01-13|1476.36
#2023-01-16|1466.27
#2023-01-17|1446.96
#2023-01-18|1459.74
#2023-01-19|1456.84
#2023-01-20|1479.71
#2023-01-23|1481.96
#2023-01-24|1482.95
#2023-01-25|1486.79
#2023-01-26|1519.00
#2023-01-27|1516.84
#2023-01-30|1484.44
#2023-01-31|1474.44
#2023-02-01|1488.67
#2023-02-02|1482.61
#2023-02-03|1444.19
#2023-02-06|1411.21
#2023-02-07|1416.85
#2023-02-08|1423.48
#2023-02-09|1437.78
#2023-02-10|1420.12
#2023-02-13|1428.21
#2023-02-14|1437.76
#2023-02-15|1411.94
#2023-02-16|1422.77
#2023-02-17|1420.81
#2023-02-20|1447.40
#2023-02-21|1434.57
#2023-02-22|1409.54
#2023-02-23|1415.55
#2023-02-24|1390.84
#2023-02-27|1382.99
#2023-02-28|1379.58
#2023-03-01|1423.58
#2023-03-02|1420.76
#2023-03-03|1422.87
#2023-03-06|1420.48
#2023-03-07|1415.20
#2023-03-08|1390.02
#2023-03-09|1372.74
#2023-03-10|1350.79
#2023-03-13|1355.16
#2023-03-14|1323.80
#2023-03-15|1334.20
#2023-03-16|1307.91
#2023-03-17|1326.46
#2023-03-20|1302.23
#2023-03-21|1313.70
#2023-03-22|1333.41
#2023-03-23|1353.22
#2023-03-24|1333.85
#2023-03-27|1321.30
#2023-03-28|1340.76
#2023-03-29|1350.64
#2023-03-30|1339.54
#2023-03-31|1346.70
#2023-04-03|1349.10
#2023-04-04|1350.24
#2023-04-05|1348.65
#2023-04-06|1355.48
#2023-04-07|1357.85
#2023-04-10|1359.60
#2023-04-11|1379.68
#2023-04-12|1390.18
#2023-04-13|1393.33
#2023-04-14|1401.99
#2023-04-17|1420.62
#2023-04-18|1431.31
#2023-04-19|1420.87
#2023-04-20|1433.36
#2023-04-21|1410.63
#2023-04-24|1411.46
#2023-04-25|1397.24
#2023-04-26|1397.40
#2023-04-27|1442.43
#2023-04-28|1454.33
#2023-05-01|1454.17
#2023-05-02|1440.39
#2023-05-03|1434.67
#2023-05-04|1483.27
#2023-05-05|1495.48
#2023-05-08|1516.08
#2023-05-09|1493.56
#2023-05-10|1477.83
#2023-05-11|1470.63
#2023-05-12|1445.15
#2023-05-15|1472.01
#2023-05-16|1467.78
#2023-05-17|1441.20
#2023-05-18|1463.12
#2023-05-19|1451.99
#2023-05-22|1453.64
#2023-05-23|1432.93
#2023-05-24|1415.12
#2023-05-25|1397.07
#2023-05-26|1398.46
#2023-05-29|1399.55
#2023-05-30|1395.23
#2023-05-31|1374.45
#2023-06-01|1372.89
#2023-06-02|1402.76
#2023-06-05|1415.60
#2023-06-06|1424.96
#2023-06-07|1434.70
#2023-06-08|1440.30
#2023-06-09|1446.08
#2023-06-12|1444.83
#2023-06-13|1445.65
#2023-06-14|1446.87
#2023-06-15|1453.59
#2023-06-16|1461.51
#2023-06-19|1454.66
#2023-06-20|1434.87
#2023-06-21|1429.75
#2023-06-22|1425.80
#2023-06-23|1410.82
#2023-06-26|1399.53
#2023-06-27|1415.35
#2023-06-28|1419.11
#2023-06-29|1414.40
#2023-06-30|1412.50
#2023-07-03|1438.78
#2023-07-04|1442.42
#2023-07-05|1431.74
#2023-07-06|1404.22
#2023-07-07|1397.02
#2023-07-10|1395.16
#2023-07-11|1408.14
#2023-07-12|1430.67
#2023-07-13|1454.65
#2023-07-14|1462.04
#2023-07-17|1469.80
#2023-07-18|1453.95
#2023-07-19|1442.05
#2023-07-20|1437.50
#2023-07-21|1435.42
#2023-07-24|1420.69
#2023-07-25|1470.18
#2023-07-26|1476.98
#2023-07-27|1503.38
#2023-07-28|1529.40
#2023-07-31|1534.50
#2023-08-01|1522.69
#2023-08-02|1484.22
#2023-08-03|1483.45
#2023-08-04|1500.12
#2023-08-07|1491.18
#2023-08-08|1470.68
#2023-08-09|1472.96
#2023-08-10|1477.01
#2023-08-11|1454.56
#2023-08-14|1422.34
#2023-08-15|1408.60
#2023-08-16|1387.59
#2023-08-17|1376.00
#2023-08-18|1363.91
#2023-08-21|1346.49
#2023-08-22|1349.50
#2023-08-23|1357.09
#2023-08-24|1362.31
#2023-08-25|1366.72
#2023-08-28|1387.48
#2023-08-29|1409.79
#2023-08-30|1413.67
#2023-08-31|1401.78
#2023-09-01|1414.55
#2023-09-04|1456.96
#2023-09-05|1431.88
#2023-09-06|1431.27
#2023-09-07|1416.72
#2023-09-08|1425.67
#2023-09-11|1434.41
#2023-09-12|1429.87
#2023-09-13|1433.23
#2023-09-14|1438.34
#2023-09-15|1437.80
#2023-09-18|1429.01
#2023-09-19|1435.53
#2023-09-20|1434.86
#2023-09-21|1414.61
#2023-09-22|1432.22
#2023-09-25|1425.08
#2023-09-26|1402.38
#2023-09-27|1400.38
#2023-09-28|1391.34
#2023-09-29|1401.99
#2023-10-02|1394.86
#2023-10-03|1365.83
#2023-10-04|1357.72
#2023-10-05|1361.72
#2023-10-06|1380.78
#2023-10-09|1381.57
#2023-10-10|1397.20
#2023-10-11|1415.89
#2023-10-12|1431.67
#2023-10-13|1415.63
#2023-10-16|1406.44
#2023-10-17|1411.25
#2023-10-18|1398.85
#2023-10-19|1371.80
#2023-10-20|1359.36
#2023-10-23|1356.07
#2023-10-24|1354.18
#2023-10-25|1354.89
#2023-10-26|1346.50
#2023-10-27|1348.02
#2023-10-30|1341.25
#2023-10-31|1339.85
#2023-11-01|1343.11
#2023-11-02|1358.08
#2023-11-03|1376.44
#2023-11-06|1395.30
#2023-11-07|1370.11
#2023-11-08|1350.85
#2023-11-09|1344.80
#2023-11-10|1331.02
#2023-11-13|1335.79
#2023-11-14|1351.64
#2023-11-15|1387.29
#2023-11-16|1379.98
#2023-11-17|1369.93
#2023-11-20|1383.34
#2023-11-21|1389.04
#2023-11-22|1383.99
#2023-11-23|1397.21
#2023-11-24|1390.55
#2023-11-27|1376.00
#2023-11-28|1376.03
#2023-11-29|1356.45
#2023-11-30|1359.45
#2023-12-01|1358.56
#2023-12-04|1352.24
#2023-12-05|1335.49
#2023-12-06|1340.53
#2023-12-07|1328.51
#2023-12-08|1329.26
#2023-12-11|1319.32
#2023-12-12|1326.93
#2023-12-13|1314.07
#2023-12-14|1344.66
#2023-12-15|1355.97
#2023-12-18|1335.93
#2023-12-19|1330.73
#2023-12-20|1329.75
#2023-12-21|1331.65
#2023-12-22|1331.48
#2023-12-25|1332.70
#2023-12-26|1336.62
#2023-12-27|1351.07
#2023-12-28|1382.01
#2023-12-29|1383.92
#2024-01-01|1383.22
#2024-01-02|1360.89
#2024-01-03|1352.75
#2024-01-04|1353.24
#2024-01-05|1356.08
#2024-01-08|1342.36
#2024-01-09|1329.64
#2024-01-10|1319.82
#2024-01-11|1329.56
#2024-01-12|1333.02
#2024-01-15|1326.69
#2024-01-16|1304.69
#2024-01-17|1268.28
#2024-01-18|1275.57
#2024-01-19|1282.16
#2024-01-22|1272.17
#2024-01-23|1293.76
#2024-01-24|1328.08
#2024-01-25|1345.61
#2024-01-26|1337.19
#2024-01-29|1340.13
#2024-01-30|1316.97
#2024-01-31|1326.86
#2024-02-01|1331.00
#2024-02-02|1321.02
#2024-02-05|1310.87
#2024-02-06|1345.34
#2024-02-07|1346.83
#2024-02-08|1334.91
#2024-02-09|1320.55
#2024-02-12|1320.44
#2024-02-13|1319.75
#2024-02-14|1328.03
#2024-02-15|1329.84
#2024-02-16|1353.07
#2024-02-19|1350.94
#2024-02-20|1352.76
#2024-02-21|1373.35
#2024-02-22|1391.47
#2024-02-23|1396.02
#2024-02-26|1384.83
#2024-02-27|1386.82
#2024-02-28|1368.30
#2024-02-29|1370.16
#2024-03-01|1373.62
#2024-03-04|1364.04
#2024-03-05|1348.06
#2024-03-06|1360.97
#2024-03-07|1369.19
#2024-03-08|1382.79
#2024-03-11|1397.38
#2024-03-12|1424.58
#2024-03-13|1412.02
#2024-03-14|1414.86
#2024-03-15|1388.67
#2024-03-18|1387.15
#2024-03-19|1374.81
#2024-03-20|1370.31
#2024-03-21|1391.49
#2024-03-22|1360.91
#2024-03-25|1345.84
#2024-03-26|1353.70
#2024-03-27|1351.52
#2024-03-28|1356.24
#2024-03-29|1358.92
#2024-04-01|1359.76
#2024-04-02|1371.47
#2024-04-03|1360.92
#2024-04-04|1367.46
#2024-04-05|1357.23
#2024-04-08|1364.08
#2024-04-09|1374.25
#2024-04-10|1367.30
#2024-04-11|1361.26
#2024-04-12|1322.64
#2024-04-15|1317.02
#2024-04-16|1292.52
#2024-04-17|1300.54
#2024-04-18|1321.93
#2024-04-19|1308.38
#2024-04-22|1328.31
#2024-04-23|1341.29
#2024-04-24|1364.90
#2024-04-25|1370.61
#2024-04-26|1386.47
#2024-04-29|1415.49
#2024-04-30|1403.16
#2024-05-01|1404.17
#2024-05-02|1422.48
#2024-05-03|1447.97
#2024-05-06|1455.84
#2024-05-07|1456.55
#2024-05-08|1438.38
#2024-05-09|1450.32
#2024-05-10|1502.62
#2024-05-13|1508.71
#2024-05-14|1489.90
#2024-05-15|1513.14
#2024-05-16|1559.03
#2024-05-17|1593.22
#2024-05-20|1583.68
#2024-05-21|1559.06
#2024-05-22|1560.99
#2024-05-23|1532.14
#2024-05-24|1524.53
#2024-05-27|1532.36
#2024-05-28|1539.31
#2024-05-29|1510.62
#2024-05-30|1485.64
#2024-05-31|1483.66
#2024-06-03|1506.33
#2024-06-04|1495.93
#2024-06-05|1498.01
#2024-06-06|1504.72
#2024-06-07|1507.85
#2024-06-10|1506.24
#2024-06-11|1500.44
#2024-06-12|1483.20
#2024-06-13|1487.27
#2024-06-14|1497.99
#2024-06-17|1492.04
#2024-06-18|1515.34
#2024-06-19|1539.07
#2024-06-20|1540.21
#2024-06-21|1533.81
#2024-06-24|1532.94
#2024-06-25|1535.31
#2024-06-26|1519.86
#2024-06-27|1504.73
#2024-06-28|1508.34
#2024-07-01|1516.26
#2024-07-02|1521.31
#2024-07-03|1560.60
#2024-07-04|1560.51
#2024-07-05|1550.36
#2024-07-08|1551.14
#2024-07-09|1555.02
#2024-07-10|1574.95
#2024-07-11|1603.35
#2024-07-12|1618.47
#2024-07-15|1600.00
#2024-07-16|1580.78
#2024-07-17|1580.19
#2024-07-18|1584.25
#2024-07-19|1559.82
#2024-07-22|1540.38
#2024-07-23|1547.73
#2024-07-24|1540.23
#2024-07-25|1526.81
#2024-07-26|1533.14
#2024-07-29|1546.93
#2024-07-30|1542.44
#2024-07-31|1576.13
#2024-08-01|1572.88
#2024-08-02|1547.43
#2024-08-05|1488.85
#2024-08-06|1476.76
#2024-08-07|1505.48
#2024-08-08|1502.49
#2024-08-09|1532.31
#2024-08-12|1543.63
#2024-08-13|1553.32
#2024-08-14|1567.76
#2024-08-15|1569.80
#2024-08-16|1600.96
#2024-08-19|1605.05
#2024-08-20|1602.80
#2024-08-21|1601.48
#2024-08-22|1595.79
#2024-08-23|1625.64
#2024-08-26|1659.22
#2024-08-27|1658.75
#2024-08-28|1655.52
#2024-08-29|1659.08
#2024-08-30|1680.32
#2024-09-02|1692.60
#2024-09-03|1678.98
#2024-09-04|1655.95
#2024-09-05|1680.27
#2024-09-06|1684.83
#2024-09-09|1655.50
#2024-09-10|1647.93
#2024-09-11|1638.75
#2024-09-12|1650.25
#2024-09-13|1670.52
#2024-09-16|1667.73
#2024-09-17|1682.54
#2024-09-18|1682.41
#2024-09-19|1722.77
#2024-09-20|1730.73
#2024-09-23|1745.85
#2024-09-24|1798.49
#2024-09-25|1829.02
#2024-09-26|1882.58
#2024-09-27|1921.30
#2024-09-30|1942.56
#2024-10-01|1934.57
#2024-10-02|2029.64
#2024-10-03|2003.53
#2024-10-04|2048.39
#2024-10-07|2116.03
#2024-10-08|1938.04
#2024-10-09|1903.28
#2024-10-10|1946.38
#2024-10-11|1951.32
#2024-10-14|1946.40
#2024-10-15|1914.00
#2024-10-16|1910.58
#2024-10-17|1902.82
#2024-10-18|1961.08
#2024-10-21|1928.03
#2024-10-22|1922.58
#2024-10-23|1939.69
#2024-10-24|1930.33
#2024-10-25|1934.15
#2024-10-28|1927.49
#2024-10-29|1927.96
#2024-10-30|1903.60
#2024-10-31|1904.08
#2024-11-01|1903.54
#2024-11-04|1916.22
#2024-11-05|1957.53
#2024-11-06|1917.28
#2024-11-07|1977.73
#2024-11-08|1952.81
#2024-11-11|1913.45
#2024-11-12|1860.99
#2024-11-13|1857.88
#2024-11-14|1839.46
#2024-11-15|1840.02
#2024-11-18|1847.60
#2024-11-19|1856.55
#2024-11-20|1857.86
#2024-11-21|1846.81
#2024-11-22|1817.40
#2024-11-25|1822.85
#2024-11-26|1816.14
#2024-11-27|1827.96
#2024-11-28|1811.74
#2024-11-29|1813.97
#2024-12-02|1835.79
#2024-12-03|1866.78
#2024-12-04|1871.94
#2024-12-05|1872.95
#2024-12-06|1893.56
#2024-12-09|1927.89
#2024-12-10|1912.76
#2024-12-11|1896.27
#2024-12-12|1914.02
#2024-12-13|1883.72
#2024-12-16|1873.71
#2024-12-17|1853.09
#2024-12-18|1863.82
#2024-12-19|1834.92
#2024-12-20|1823.79
#2024-12-23|1843.95
#2024-12-24|1856.75
#2024-12-25|1854.34
#2024-12-26|1850.29
#2024-12-27|1849.10
#2024-12-30|1847.10
#2024-12-31|1835.13
#2025-01-01|1835.79
#2025-01-02|1805.96
#2025-01-03|1806.42
#2025-01-06|1813.37
#2025-01-07|1815.96
#2025-01-08|1801.68
#2025-01-09|1791.63
#2025-01-10|1745.51
#2025-01-13|1733.14
#2025-01-14|1760.25
#2025-01-15|1758.71
#2025-01-16|1777.10
#2025-01-17|1780.53
#2025-01-20|1797.67
#2025-01-21|1813.34
#2025-01-22|1807.42
#2025-01-23|1820.23
#2025-01-24|1837.38
#2025-01-27|1838.05
#2025-01-28|1833.57
#2025-01-29|1838.00
#2025-01-30|1837.06
#2025-01-31|1832.49
#2025-02-03|1814.54
#2025-02-04|1832.97
#2025-02-05|1838.37
#2025-02-06|1855.13
#2025-02-07|1867.84
#2025-02-10|1876.20
#2025-02-11|1865.56
#2025-02-12|1895.82
#2025-02-13|1882.15
#2025-02-14|1913.60
#2025-02-17|1928.29
#2025-02-18|1933.48
#2025-02-19|1921.65
#2025-02-20|1909.90
#2025-02-21|1937.48
#2025-02-24|1944.05
#2025-02-25|1921.06
#2025-02-26|1965.02
#2025-02-27|1950.65
#2025-02-28|1899.70
#2025-03-03|1894.52
#2025-03-04|1878.37
#2025-03-05|1908.87
#2025-03-06|1946.23
#2025-03-07|1937.49
#2025-03-10|1924.26
#2025-03-11|1904.43
#2025-03-12|1907.78
#2025-03-13|1897.47
#2025-03-14|1946.45
#2025-03-17|1977.87
#2025-03-18|1997.57
#2025-03-19|1999.24
#2025-03-20|1965.73
#2025-03-21|1944.02
#2025-03-24|1960.95
#2025-03-25|1944.34
#2025-03-26|1943.71
#2025-03-27|1955.42
#2025-03-28|1933.69
#2025-03-31|1901.69
#2025-04-01|1918.68
#2025-04-02|1936.65
#2025-04-03|1916.01
#2025-04-04|1896.02
#2025-04-07|1724.98
#2025-04-08|1739.38
#2025-04-09|1698.67
#2025-04-10|1756.98
#2025-04-11|1778.73
#2025-04-14|1818.06
#2025-04-15|1844.69
#2025-04-16|1829.54
#2025-04-17|1841.35
#2025-04-18|1840.93
#2025-04-21|1854.35
#2025-04-22|1857.80
#2025-04-23|1884.30
#2025-04-24|1881.08
#2025-04-25|1888.28
#2025-04-28|1893.94
#2025-04-29|1910.74
#2025-04-30|1942.51
#2025-05-01|1941.49
#2025-05-02|1973.93
#2025-05-05|1972.23
#2025-05-06|1952.59
#2025-05-07|1954.67
#2025-05-08|1948.33
#2025-05-09|1946.35
#2025-05-12|1989.44
#2025-05-13|1984.15
#2025-05-14|2033.65
#2025-05-15|2034.14
#2025-05-16|2039.49
#2025-05-19|2020.24
#2025-05-20|2028.23
#2025-05-21|2045.92
#2025-05-22|2040.79
#2025-05-23|2057.34
#2025-05-26|2058.74
#2025-05-27|2059.20
#2025-05-28|2052.45
#2025-05-29|2058.79
#2025-05-30|2044.59
#2025-06-02|2048.29
#2025-06-03|2071.35
#2025-06-04|2084.12
#2025-06-05|2100.42
#2025-06-06|2106.09
#2025-06-09|2129.96
#2025-06-10|2129.04
#2025-06-11|2158.87
#2025-06-12|2152.85
#2025-06-13|2131.62
#2025-06-16|2148.66
#2025-06-17|2138.06
#2025-06-18|2127.45
#2025-06-19|2097.19
#2025-06-20|2122.52
#2025-06-23|2120.87
#2025-06-24|2182.05
#2025-06-25|2204.59
#2025-06-26|2213.16
#2025-06-27|2203.25
#2025-06-30|2190.57
#2025-07-01|2202.48
#2025-07-02|2196.61
#2025-07-03|2202.68
#2025-07-04|2186.78
#2025-07-07|2182.82
#2025-07-08|2190.77
#2025-07-09|2163.39
#2025-07-10|2193.45
#2025-07-11|2208.26
#2025-07-14|2215.92
#2025-07-15|2207.87
#2025-07-16|2200.35
#2025-07-17|2191.23
#2025-07-18|2219.51
#2025-07-21|2228.40
#2025-07-22|2232.35
#2025-07-23|2260.89
#2025-07-24|2277.30
#2025-07-25|2268.03
#2025-07-28|2282.05
#2025-07-29|2269.57
#2025-07-30|2277.46
#2025-07-31|2238.86
#2025-08-01|2203.96
#2025-08-04|2230.56
#2025-08-05|2242.85
#2025-08-06|2241.97
#2025-08-07|2265.35
#2025-08-08|2262.19
#2025-08-11|2263.23
#2025-08-12|2294.33
#2025-08-13|2317.94
#2025-08-14|2354.26
#2025-08-15|2365.46
#2025-08-18|2387.11
#2025-08-19|2370.20
#2025-08-20|2366.82
#2025-08-21|2375.93
#2025-08-22|2372.90
#2025-08-25|2383.54
#2025-08-26|2348.63
#2025-08-27|2316.41
#2025-08-28|2321.32
#2025-08-29|2308.25
#2025-09-01|2312.74
#2025-09-02|2311.51
#2025-09-03|2304.65
#2025-09-04|2282.28
#2025-09-05|2291.25
#2025-09-08|2289.21
#2025-09-09|2312.06
#2025-09-10|2341.48
#2025-09-11|2329.08
#2025-09-12|2354.44
#2025-09-15|2345.48
#2025-09-16|2320.55
#2025-09-17|2325.86
#2025-09-18|2298.14
#2025-09-19|2297.93
#2025-09-22|2279.64
#2025-09-23|2268.45
#2025-09-24|2265.12
#2025-09-25|2239.70
#2025-09-26|2237.07
#2025-09-29|2266.60
#2025-09-30|2272.76
#2025-10-01|2275.12
#2025-10-02|2275.62
#2025-10-03|2272.32
#2025-10-06|2277.74
#2025-10-07|2277.73
#2025-10-08|2272.88
#2025-10-09|2300.35
#2025-10-10|2305.49
#2025-10-13|2272.40
#2025-10-14|2281.16
#2025-10-15|2352.28
#2025-10-16|2368.77
#2025-10-17|2321.88
#2025-10-20|2339.12
#2025-10-21|2375.87
#2025-10-22|2376.55
#2025-10-23|2388.54
#2025-10-24|2391.12
#2025-10-27|2407.71
#2025-10-28|2408.23
#2025-10-29|2409.65
#2025-10-30|2407.29
#2025-10-31|2367.79
#2025-11-03|2381.29
#2025-11-04|2383.96
#2025-11-05|2375.28
#2025-11-06|2411.07
#2025-11-07|2408.22
#2025-11-10|2437.96
#2025-11-11|2427.88
#2025-11-12|2469.35
#2025-11-13|2493.90
#2025-11-14|2461.96
#2025-11-17|2458.05
#2025-11-18|2404.97
#2025-11-19|2406.67
#2025-11-20|2420.64
#2025-11-21|2359.84
#2025-11-24|2377.44
#2025-11-25|2403.24
#2025-11-26|2420.67
#2025-11-27|2424.59
#2025-11-28|2396.92
#2025-12-01|2395.64
#2025-12-02|2411.66
#2025-12-03|2388.89
#2025-12-04|2414.85
#2025-12-05|2473.12
#2025-12-08|2485.42
#2025-12-09|2467.51
#2025-12-10|2467.17
#2025-12-11|2469.66
#2025-12-12|2514.76
#2025-12-15|2529.43
#2025-12-16|2488.92
#2025-12-17|2525.94
#2025-12-18|2536.70
#2025-12-19|2560.92
#2025-12-22|2562.48
#2025-12-23|2572.08
#2025-12-24|2570.60
#2025-12-25|2570.54
#2025-12-26|2561.17
#2025-12-29|2561.57
#2025-12-30|2553.46
#2025-12-31|2538.33
#2026-01-01|2538.17
#2026-01-02|2570.28
#2026-01-05|2615.67
#2026-01-06|2666.64
#2026-01-07|2660.32
#2026-01-08|2631.16
#2026-01-09|2620.19
#2026-01-12|2605.37
#2026-01-13|2622.85
#2026-01-14|2599.11
#2026-01-15|2600.20
#2026-01-16|2595.31
#2026-01-19|2598.68
#2026-01-20|2606.48
#2026-01-21|2586.96
#2026-01-22|2571.28
#2026-01-23|2559.57
#2026-01-26|2585.42
#2026-01-27|2615.68
#2026-01-28|2646.15
#2026-01-29|2671.60
#2026-01-30|2644.05
#2026-02-02|2599.11
#2026-02-03|2637.02
#2026-02-04|2654.52
#2026-02-05|2635.29
#2026-02-06|2612.23
#2026-02-09|2681.71
#2026-02-10|2695.80
#2026-02-11|2680.16
#2026-02-12|2681.09
#2026-02-13|2638.13
#2026-02-16|2656.82
#2026-02-17|2655.42
#2026-02-18|2665.83
#2026-02-19|2656.77
#2026-02-20|2660.72
#2026-02-23|2711.14
#2026-02-24|2648.02
#2026-02-25|2660.82
#2026-02-26|2635.21
#2026-02-27|2625.96
#2026-03-02|2559.52
#2026-03-03|2530.42
#2026-03-04|2464.46
#2026-03-05|2460.96
#2026-03-06|2448.58
#2026-03-09|2396.05
#2026-03-10|2448.50
#2026-03-11|2437.55
#2026-03-12|2407.60
#2026-03-13|2378.11
#2026-03-16|2393.72
#2026-03-17|2421.48
#2026-03-18|2428.68
#2026-03-19|2372.49
#2026-03-20|2356.28
#2026-03-23|2270.77
#2026-03-24|2304.46
#2026-03-25|2349.84
#2026-03-26|2295.74
#2026-03-27|2281.21
#2026-03-30|2242.41
#2026-03-31|2249.35
#2026-04-01|2294.05
#2026-04-02|2290.49
#2026-04-03|2290.49
#2026-04-06|2301.31
#2026-04-07|2301.67
#2026-04-08|2396.33
#2026-04-09|2383.69
#2026-04-10|2406.83
#2026-04-13|2374.30
#2026-04-14|2404.09
#2026-04-15|2409.35
#2026-04-16|2430.86
#2026-04-17|2418.86
#2026-04-20|2417.01
#2026-04-21|2416.28
#2026-04-22|2401.06
#2026-04-23|2371.08
#2026-04-24|2368.00
#2026-04-27|2365.58
#2026-04-28|2352.70
#2026-04-29|2416.97
#2026-04-30|2403.23
#2026-05-01|2405.59
#2026-05-04|2409.33
#2026-05-05|2424.54
#2026-05-06|2473.37
#2026-05-07|2522.05
#2026-05-08|2523.48
#2026-05-11|2506.50
#2026-05-12|2465.53
#2026-05-13|2453.16
#2026-05-14|2452.67
#2026-05-15|2435.91
#2026-05-18|2424.01
#2026-05-19|2431.15
#2026-05-20|2425.03
#2026-05-21|2419.36
#2026-05-22|2426.25
#2026-05-25|2453.47
#2026-05-26|2471.28
#2026-05-27|2488.83
#2026-05-28|2469.86
#2026-05-29|2483.13
#2026-06-01|2477.16
#2026-06-02|2485.33
#2026-06-03|2478.63
#2026-06-04|2486.39
#2026-06-05|2512.21
#2026-06-08|2478.12
#2026-06-09|2550.84
#2026-06-10|2535.95
#2026-06-11|2541.63
#2026-06-12|2579.28
#2026-06-15|2647.94
#2026-06-16|2666.93
#2026-06-17|2689.71
#2026-06-18|2656.94
#2026-06-19|2660.59
#2026-06-22|2687.57
#2026-06-23|2646.59
#2026-06-24|2598.23
#2026-06-25|2598.67
#2026-06-26|2542.94
#2026-06-29|2529.87
#2026-06-30|2523.32
#2026-07-01|2502.56
#2026-07-02|2526.77
#2026-07-03|2540.77
#2026-07-06|2566.93
#2026-07-07|2567.74
#2026-07-08|2583.00
#2026-07-09|2566.78
#2026-07-10|2576.06
#2026-07-13|2570.08
#2026-07-14|2572.24
#2026-07-15|2596.57
#2026-07-16|2577.93
#2026-07-17|2543.87
#2026-07-20|2565.70
#2026-07-21|2582.75
#2026-07-22|2600.57
#2026-07-23|2614.13
#2026-07-24|2602.10
#2026-07-27|2626.74
#2026-07-28|2610.12
#2026-07-29|2614.24
#2026-07-30|2635.18
#2026-07-31|2690.75
#2026-08-03|2688.56
#2026-08-04|2673.11
#2026-08-05|2698.21
#2026-08-06|2665.69
#2026-08-07|2658.44
#2026-08-10|2659.42
#2026-08-11|2627.40
#2026-08-12|2621.53
#2026-08-13|2628.75
#2026-08-14|2625.07
#2026-08-17|2621.48
#2026-08-18|2607.03
#2026-08-19|2608.03
#2026-08-20|2600.60
#2026-08-21|2675.38
#2026-08-24|2665.76
#2026-08-25|2708.85
#2026-08-26|2736.27
#2026-08-27|2737.49
#2026-08-28|2757.49
#2026-08-31|2791.34
#2026-09-01|2805.23
#2026-09-02|2791.10
#2026-09-03|2839.11
#2026-09-04|2883.29
#2026-09-07|2855.04
#2026-09-08|2830.17
#2026-09-09|2798.09
#2026-09-10|2801.02
#2026-09-11|2787.10
#2026-09-14|2804.47
#2026-09-15|2757.50
#2026-09-16|2776.08
#2026-09-17|2786.05
#2026-09-18|2779.46
#2026-09-21|2819.80
#2026-09-22|2814.68
#2026-09-23|2800.99
#2026-09-24|2737.13
#2026-09-25|2721.87
#2026-09-28|2706.98
#2026-09-29|2711.52
#2026-09-30|2702.50
#2026-10-01|2675.14
#2026-10-02|2664.13
#2026-10-05|2678.42
#2026-10-06|2698.73
#2026-10-07|2699.03
#2026-10-08|2672.74
#2026-10-09|2682.66
#2026-10-12|2720.59
#2026-10-13|2721.45
#2026-10-14|2700.20
#2026-10-15|2686.40
#2026-10-16|2690.12
#2026-10-19|2659.05
#2026-10-20|2611.92
#2026-10-21|2645.90
#2026-10-22|2618.17
#2026-10-23|2627.80
#2026-10-26|2618.35
#2026-10-27|2646.61
#2026-10-28|2640.84
#2026-10-29|2663.99