Table Data - Nasdaq Emerging Markets: Asia Insurance Index
| Title | Nasdaq Emerging Markets: Asia Insurance Index |
|---|---|
| Series ID | NASDAQNQEMASIA3030 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2002-03-28 to 2026-04-02 |
| Last Updated | 2026-04-02 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMASIA3030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2002-03-28 | 210.11 |
| 2002-03-29 | . |
| 2002-04-01 | 223.77 |
| 2002-04-02 | 226.75 |
| 2002-04-03 | 228.14 |
| 2002-04-04 | 235.15 |
| 2002-04-05 | 234.54 |
| 2002-04-08 | 240.40 |
| 2002-04-09 | 228.19 |
| 2002-04-10 | 212.51 |
| 2002-04-11 | 219.94 |
| 2002-04-12 | 221.23 |
| 2002-04-15 | 222.60 |
| 2002-04-16 | 228.31 |
| 2002-04-17 | 235.43 |
| 2002-04-18 | 247.79 |
| 2002-04-19 | 247.98 |
| 2002-04-22 | 247.16 |
| 2002-04-23 | 247.88 |
| 2002-04-24 | 243.64 |
| 2002-04-25 | 235.01 |
| 2002-04-26 | 231.41 |
| 2002-04-29 | 233.15 |
| 2002-04-30 | 237.70 |
| 2002-05-01 | 237.70 |
| 2002-05-02 | 239.12 |
| 2002-05-03 | 234.30 |
| 2002-05-06 | 227.06 |
| 2002-05-07 | 226.52 |
| 2002-05-08 | 230.25 |
| 2002-05-09 | 227.56 |
| 2002-05-10 | 223.54 |
| 2002-05-13 | 228.46 |
| 2002-05-14 | 228.24 |
| 2002-05-15 | 236.85 |
| 2002-05-16 | 235.48 |
| 2002-05-17 | 237.53 |
| 2002-05-20 | 236.14 |
| 2002-05-21 | 231.24 |
| 2002-05-22 | 236.12 |
| 2002-05-23 | 235.37 |
| 2002-05-24 | 241.14 |
| 2002-05-27 | . |
| 2002-05-28 | 237.19 |
| 2002-05-29 | 234.46 |
| 2002-05-30 | 228.27 |
| 2002-05-31 | 219.86 |
| 2002-06-03 | 225.54 |
| 2002-06-04 | 225.47 |
| 2002-06-05 | 228.22 |
| 2002-06-06 | 228.05 |
| 2002-06-07 | 225.24 |
| 2002-06-10 | 229.31 |
| 2002-06-11 | 231.46 |
| 2002-06-12 | 230.45 |
| 2002-06-13 | 231.08 |
| 2002-06-14 | 227.01 |
| 2002-06-17 | 222.08 |
| 2002-06-18 | 217.17 |
| 2002-06-19 | 207.91 |
| 2002-06-20 | 206.09 |
| 2002-06-21 | 200.72 |
| 2002-06-24 | 203.98 |
| 2002-06-25 | 202.30 |
| 2002-06-26 | 191.42 |
| 2002-06-27 | 198.03 |
| 2002-06-28 | 211.04 |
| 2002-07-01 | 209.66 |
| 2002-07-02 | 210.61 |
| 2002-07-03 | 211.15 |
| 2002-07-04 | . |
| 2002-07-05 | 218.84 |
| 2002-07-08 | 219.77 |
| 2002-07-09 | 224.32 |
| 2002-07-10 | 229.14 |
| 2002-07-11 | 221.20 |
| 2002-07-12 | 225.31 |
| 2002-07-15 | 219.64 |
| 2002-07-16 | 214.97 |
| 2002-07-17 | 214.56 |
| 2002-07-18 | 214.42 |
| 2002-07-19 | 209.04 |
| 2002-07-22 | 202.05 |
| 2002-07-23 | 218.24 |
| 2002-07-24 | 209.44 |
| 2002-07-25 | 210.71 |
| 2002-07-26 | 199.24 |
| 2002-07-29 | 200.93 |
| 2002-07-30 | 213.34 |
| 2002-07-31 | 219.72 |
| 2002-08-01 | 216.63 |
| 2002-08-02 | 217.29 |
| 2002-08-05 | 202.83 |
| 2002-08-06 | 200.78 |
| 2002-08-07 | 201.99 |
| 2002-08-08 | 201.71 |
| 2002-08-09 | 209.19 |
| 2002-08-12 | 212.80 |
| 2002-08-13 | 214.27 |
| 2002-08-14 | 217.10 |
| 2002-08-15 | 217.48 |
| 2002-08-16 | 220.16 |
| 2002-08-19 | 216.42 |
| 2002-08-20 | 221.47 |
| 2002-08-21 | 225.68 |
| 2002-08-22 | 227.10 |
| 2002-08-23 | 222.92 |
| 2002-08-26 | 220.08 |
| 2002-08-27 | 216.27 |
| 2002-08-28 | 215.58 |
| 2002-08-29 | 218.24 |
| 2002-08-30 | 221.42 |
| 2002-09-02 | . |
| 2002-09-03 | 223.73 |
| 2002-09-04 | 220.03 |
| 2002-09-05 | 220.22 |
| 2002-09-06 | 218.88 |
| 2002-09-09 | 217.03 |
| 2002-09-10 | 218.13 |
| 2002-09-11 | 225.83 |
| 2002-09-12 | 227.40 |
| 2002-09-13 | 218.86 |
| 2002-09-16 | 208.97 |
| 2002-09-17 | 210.72 |
| 2002-09-18 | 206.35 |
| 2002-09-19 | 201.37 |
| 2002-09-20 | 200.89 |
| 2002-09-23 | 187.96 |
| 2002-09-24 | 180.52 |
| 2002-09-25 | 180.40 |
| 2002-09-26 | 182.35 |
| 2002-09-27 | 183.82 |
| 2002-09-30 | 185.90 |
| 2002-10-01 | 189.33 |
| 2002-10-02 | 184.75 |
| 2002-10-03 | 184.60 |
| 2002-10-04 | 186.17 |
| 2002-10-07 | 182.63 |
| 2002-10-08 | 180.75 |
| 2002-10-09 | 172.81 |
| 2002-10-10 | 168.37 |
| 2002-10-11 | 163.53 |
| 2002-10-14 | 172.44 |
| 2002-10-15 | 175.25 |
| 2002-10-16 | 181.87 |
| 2002-10-17 | 190.58 |
| 2002-10-18 | 199.71 |
| 2002-10-21 | 196.77 |
| 2002-10-22 | 190.92 |
| 2002-10-23 | 199.51 |
| 2002-10-24 | 197.96 |
| 2002-10-25 | 195.77 |
| 2002-10-28 | 197.54 |
| 2002-10-29 | 197.06 |
| 2002-10-30 | 194.37 |
| 2002-10-31 | 195.24 |
| 2002-11-01 | 187.84 |
| 2002-11-04 | 191.59 |
| 2002-11-05 | 190.32 |
| 2002-11-06 | 191.52 |
| 2002-11-07 | 190.20 |
| 2002-11-08 | 193.49 |
| 2002-11-11 | 185.37 |
| 2002-11-12 | 181.81 |
| 2002-11-13 | 180.29 |
| 2002-11-14 | 181.84 |
| 2002-11-15 | 185.69 |
| 2002-11-18 | 184.71 |
| 2002-11-19 | 183.64 |
| 2002-11-20 | 187.28 |
| 2002-11-21 | 188.18 |
| 2002-11-22 | 190.84 |
| 2002-11-25 | 193.18 |
| 2002-11-26 | 194.42 |
| 2002-11-27 | 191.76 |
| 2002-11-28 | . |
| 2002-11-29 | 198.81 |
| 2002-12-02 | 196.80 |
| 2002-12-03 | 196.83 |
| 2002-12-04 | 191.53 |
| 2002-12-05 | 192.47 |
| 2002-12-06 | 192.31 |
| 2002-12-09 | 194.24 |
| 2002-12-10 | 195.45 |
| 2002-12-11 | 193.58 |
| 2002-12-12 | 196.77 |
| 2002-12-13 | 197.32 |
| 2002-12-16 | 194.60 |
| 2002-12-17 | 197.46 |
| 2002-12-18 | 195.30 |
| 2002-12-19 | 195.14 |
| 2002-12-20 | 194.70 |
| 2002-12-23 | 192.94 |
| 2002-12-24 | 189.24 |
| 2002-12-25 | . |
| 2002-12-26 | 186.21 |
| 2002-12-27 | 184.46 |
| 2002-12-30 | 178.97 |
| 2002-12-31 | 180.83 |
| 2003-01-01 | . |
| 2003-01-02 | 183.84 |
| 2003-01-03 | 187.87 |
| 2003-01-06 | 190.72 |
| 2003-01-07 | 186.97 |
| 2003-01-08 | 184.93 |
| 2003-01-09 | 182.40 |
| 2003-01-10 | 183.20 |
| 2003-01-13 | 186.49 |
| 2003-01-14 | 188.94 |
| 2003-01-15 | 188.93 |
| 2003-01-16 | 185.96 |
| 2003-01-17 | 184.31 |
| 2003-01-20 | . |
| 2003-01-21 | 180.87 |
| 2003-01-22 | 177.75 |
| 2003-01-23 | 176.91 |
| 2003-01-24 | 176.11 |
| 2003-01-27 | 166.08 |
| 2003-01-28 | 171.30 |
| 2003-01-29 | 172.46 |
| 2003-01-30 | 177.05 |
| 2003-01-31 | 177.75 |
| 2003-02-03 | 178.79 |
| 2003-02-04 | 181.40 |
| 2003-02-05 | 176.11 |
| 2003-02-06 | 173.32 |
| 2003-02-07 | 168.47 |
| 2003-02-10 | 169.17 |
| 2003-02-11 | 170.68 |
| 2003-02-12 | 170.83 |
| 2003-02-13 | 168.85 |
| 2003-02-14 | 166.65 |
| 2003-02-17 | . |
| 2003-02-18 | 176.40 |
| 2003-02-19 | 175.36 |
| 2003-02-20 | 176.68 |
| 2003-02-21 | 176.14 |
| 2003-02-24 | 179.72 |
| 2003-02-25 | 174.57 |
| 2003-02-26 | 174.15 |
| 2003-02-27 | 169.99 |
| 2003-02-28 | 166.66 |
| 2003-03-03 | 169.60 |
| 2003-03-04 | 169.17 |
| 2003-03-05 | 161.43 |
| 2003-03-06 | 156.61 |
| 2003-03-07 | 151.88 |
| 2003-03-10 | 150.82 |
| 2003-03-11 | 148.43 |
| 2003-03-12 | 144.93 |
| 2003-03-13 | 139.39 |
| 2003-03-14 | 145.09 |
| 2003-03-17 | 136.41 |
| 2003-03-18 | 145.30 |
| 2003-03-19 | 147.87 |
| 2003-03-20 | 154.98 |
| 2003-03-21 | 155.54 |
| 2003-03-24 | 156.46 |
| 2003-03-25 | 153.08 |
| 2003-03-26 | 152.16 |
| 2003-03-27 | 150.32 |
| 2003-03-28 | 149.08 |
| 2003-03-31 | 144.85 |
| 2003-04-01 | 144.64 |
| 2003-04-02 | 148.82 |
| 2003-04-03 | 149.33 |
| 2003-04-04 | 150.59 |
| 2003-04-07 | 158.39 |
| 2003-04-08 | 160.71 |
| 2003-04-09 | 157.38 |
| 2003-04-10 | 163.92 |
| 2003-04-11 | 166.62 |
| 2003-04-14 | 167.17 |
| 2003-04-15 | 168.97 |
| 2003-04-16 | 174.68 |
| 2003-04-17 | 173.79 |
| 2003-04-18 | . |
| 2003-04-21 | 173.56 |
| 2003-04-22 | 170.36 |
| 2003-04-23 | 170.08 |
| 2003-04-24 | 163.00 |
| 2003-04-25 | 158.65 |
| 2003-04-28 | 155.81 |
| 2003-04-29 | 165.07 |
| 2003-04-30 | 168.78 |
| 2003-05-01 | 168.76 |
| 2003-05-02 | 168.22 |
| 2003-05-05 | 168.24 |
| 2003-05-06 | 172.15 |
| 2003-05-07 | 181.04 |
| 2003-05-08 | 180.64 |
| 2003-05-09 | 178.24 |
| 2003-05-12 | 179.32 |
| 2003-05-13 | 174.94 |
| 2003-05-14 | 172.19 |
| 2003-05-15 | 172.93 |
| 2003-05-16 | 174.03 |
| 2003-05-19 | 174.29 |
| 2003-05-20 | 172.97 |
| 2003-05-21 | 175.43 |
| 2003-05-22 | 172.92 |
| 2003-05-23 | 174.57 |
| 2003-05-26 | . |
| 2003-05-27 | 171.86 |
| 2003-05-28 | 177.04 |
| 2003-05-29 | 183.22 |
| 2003-05-30 | 184.46 |
| 2003-06-02 | 183.15 |
| 2003-06-03 | 178.30 |
| 2003-06-04 | 181.39 |
| 2003-06-05 | 185.86 |
| 2003-06-06 | 185.68 |
| 2003-06-09 | 183.93 |
| 2003-06-10 | 183.01 |
| 2003-06-11 | 179.80 |
| 2003-06-12 | 180.71 |
| 2003-06-13 | 184.83 |
| 2003-06-16 | 180.73 |
| 2003-06-17 | 181.30 |
| 2003-06-18 | 178.56 |
| 2003-06-19 | 175.54 |
| 2003-06-20 | 175.56 |
| 2003-06-23 | 171.76 |
| 2003-06-24 | 171.79 |
| 2003-06-25 | 174.79 |
| 2003-06-26 | 172.78 |
| 2003-06-27 | 174.22 |
| 2003-06-30 | 171.18 |
| 2003-07-01 | 174.99 |
| 2003-07-02 | 178.59 |
| 2003-07-03 | 183.34 |
| 2003-07-04 | . |
| 2003-07-07 | 186.34 |
| 2003-07-08 | 184.88 |
| 2003-07-09 | 187.87 |
| 2003-07-10 | 187.34 |
| 2003-07-11 | 183.75 |
| 2003-07-14 | 188.90 |
| 2003-07-15 | 189.06 |
| 2003-07-16 | 183.90 |
| 2003-07-17 | 182.33 |
| 2003-07-18 | 178.44 |
| 2003-07-21 | 178.77 |
| 2003-07-22 | 179.01 |
| 2003-07-23 | 180.76 |
| 2003-07-24 | 181.13 |
| 2003-07-25 | 180.08 |
| 2003-07-28 | 184.57 |
| 2003-07-29 | 184.03 |
| 2003-07-30 | 180.83 |
| 2003-07-31 | 177.75 |
| 2003-08-01 | 178.68 |
| 2003-08-04 | 177.35 |
| 2003-08-05 | 178.81 |
| 2003-08-06 | 178.88 |
| 2003-08-07 | 183.35 |
| 2003-08-08 | 187.28 |
| 2003-08-11 | 188.50 |
| 2003-08-12 | 186.74 |
| 2003-08-13 | 186.35 |
| 2003-08-14 | 187.26 |
| 2003-08-15 | 187.34 |
| 2003-08-18 | 187.92 |
| 2003-08-19 | 191.71 |
| 2003-08-20 | 197.87 |
| 2003-08-21 | 202.49 |
| 2003-08-22 | 201.99 |
| 2003-08-25 | 199.92 |
| 2003-08-26 | 199.16 |
| 2003-08-27 | 197.55 |
| 2003-08-28 | 193.47 |
| 2003-08-29 | 196.17 |
| 2003-09-01 | . |
| 2003-09-02 | 197.01 |
| 2003-09-03 | 200.57 |
| 2003-09-04 | 202.79 |
| 2003-09-05 | 200.63 |
| 2003-09-08 | 200.04 |
| 2003-09-09 | 202.03 |
| 2003-09-10 | 201.48 |
| 2003-09-11 | 202.54 |
| 2003-09-12 | 202.89 |
| 2003-09-15 | 198.49 |
| 2003-09-16 | 203.44 |
| 2003-09-17 | 202.51 |
| 2003-09-18 | 201.33 |
| 2003-09-19 | 201.29 |
| 2003-09-22 | 200.82 |
| 2003-09-23 | 199.69 |
| 2003-09-24 | 201.31 |
| 2003-09-25 | 201.67 |
| 2003-09-26 | 198.55 |
| 2003-09-29 | 195.43 |
| 2003-09-30 | 198.92 |
| 2003-10-01 | 197.31 |
| 2003-10-02 | 200.36 |
| 2003-10-03 | 200.68 |
| 2003-10-06 | 202.66 |
| 2003-10-07 | 201.95 |
| 2003-10-08 | 199.75 |
| 2003-10-09 | 202.20 |
| 2003-10-10 | 205.00 |
| 2003-10-13 | 208.70 |
| 2003-10-14 | 209.95 |
| 2003-10-15 | 210.17 |
| 2003-10-16 | 211.91 |
| 2003-10-17 | 210.46 |
| 2003-10-20 | 214.66 |
| 2003-10-21 | 212.85 |
| 2003-10-22 | 215.98 |
| 2003-10-23 | 209.15 |
| 2003-10-24 | 209.96 |
| 2003-10-27 | 214.66 |
| 2003-10-28 | 215.22 |
| 2003-10-29 | 215.79 |
| 2003-10-30 | 215.69 |
| 2003-10-31 | 217.62 |
| 2003-11-03 | 219.03 |
| 2003-11-04 | 215.94 |
| 2003-11-05 | 215.80 |
| 2003-11-06 | 212.13 |
| 2003-11-07 | 211.42 |
| 2003-11-10 | 209.74 |
| 2003-11-11 | 209.44 |
| 2003-11-12 | 213.11 |
| 2003-11-13 | 219.62 |
| 2003-11-14 | 225.46 |
| 2003-11-17 | 218.49 |
| 2003-11-18 | 218.23 |
| 2003-11-19 | 215.15 |
| 2003-11-20 | 210.30 |
| 2003-11-21 | 208.99 |
| 2003-11-24 | 199.15 |
| 2003-11-25 | 200.47 |
| 2003-11-26 | 204.23 |
| 2003-11-27 | . |
| 2003-11-28 | 208.52 |
| 2003-12-01 | 209.28 |
| 2003-12-02 | 206.06 |
| 2003-12-03 | 207.88 |
| 2003-12-04 | 207.50 |
| 2003-12-05 | 205.08 |
| 2003-12-08 | 203.76 |
| 2003-12-09 | 207.16 |
| 2003-12-10 | 213.52 |
| 2003-12-11 | 210.31 |
| 2003-12-12 | 212.51 |
| 2003-12-15 | 211.39 |
| 2003-12-16 | 207.89 |
| 2003-12-17 | 205.47 |
| 2003-12-18 | 209.03 |
| 2003-12-19 | 206.43 |
| 2003-12-22 | 209.59 |
| 2003-12-23 | 209.77 |
| 2003-12-24 | 208.16 |
| 2003-12-25 | . |
| 2003-12-26 | 207.95 |
| 2003-12-29 | 210.97 |
| 2003-12-30 | 213.11 |
| 2003-12-31 | 214.12 |
| 2004-01-01 | . |
| 2004-01-02 | 211.54 |
| 2004-01-05 | 211.28 |
| 2004-01-06 | 214.49 |
| 2004-01-07 | 212.80 |
| 2004-01-08 | 210.83 |
| 2004-01-09 | 215.06 |
| 2004-01-12 | 218.06 |
| 2004-01-13 | 217.61 |
| 2004-01-14 | 219.63 |
| 2004-01-15 | 218.04 |
| 2004-01-16 | 217.66 |
| 2004-01-19 | . |
| 2004-01-20 | 221.48 |
| 2004-01-21 | 221.93 |
| 2004-01-22 | 221.97 |
| 2004-01-23 | 222.51 |
| 2004-01-26 | 227.47 |
| 2004-01-27 | 228.42 |
| 2004-01-28 | 226.92 |
| 2004-01-29 | 226.48 |
| 2004-01-30 | 233.68 |
| 2004-02-02 | 232.31 |
| 2004-02-03 | 233.77 |
| 2004-02-04 | 232.21 |
| 2004-02-05 | 226.64 |
| 2004-02-06 | 226.97 |
| 2004-02-09 | 228.78 |
| 2004-02-10 | 239.38 |
| 2004-02-11 | 240.15 |
| 2004-02-12 | 236.67 |
| 2004-02-13 | 242.10 |
| 2004-02-16 | . |
| 2004-02-17 | 249.55 |
| 2004-02-18 | 250.81 |
| 2004-02-19 | 247.12 |
| 2004-02-20 | 245.75 |
| 2004-02-23 | 241.73 |
| 2004-02-24 | 247.35 |
| 2004-02-25 | 250.75 |
| 2004-02-26 | 250.62 |
| 2004-02-27 | 253.58 |
| 2004-03-01 | 254.93 |
| 2004-03-02 | 265.61 |
| 2004-03-03 | 255.40 |
| 2004-03-04 | 256.31 |
| 2004-03-05 | 260.10 |
| 2004-03-08 | 254.11 |
| 2004-03-09 | 250.83 |
| 2004-03-10 | 249.60 |
| 2004-03-11 | 246.51 |
| 2004-03-12 | 242.11 |
| 2004-03-15 | 245.40 |
| 2004-03-16 | 248.29 |
| 2004-03-17 | 250.51 |
| 2004-03-18 | 257.65 |
| 2004-03-19 | 258.23 |
| 2004-03-22 | 251.54 |
| 2004-03-23 | 248.98 |
| 2004-03-24 | 248.54 |
| 2004-03-25 | 244.83 |
| 2004-03-26 | 248.70 |
| 2004-03-29 | 252.95 |
| 2004-03-30 | 255.49 |
| 2004-03-31 | 260.70 |
| 2004-04-01 | 255.29 |
| 2004-04-02 | 256.85 |
| 2004-04-05 | 257.24 |
| 2004-04-06 | 259.63 |
| 2004-04-07 | 269.73 |
| 2004-04-08 | 273.14 |
| 2004-04-09 | . |
| 2004-04-12 | 274.88 |
| 2004-04-13 | 272.24 |
| 2004-04-14 | 260.43 |
| 2004-04-15 | 261.34 |
| 2004-04-16 | 259.82 |
| 2004-04-19 | 257.91 |
| 2004-04-20 | 261.05 |
| 2004-04-21 | 253.52 |
| 2004-04-22 | 256.81 |
| 2004-04-23 | 265.65 |
| 2004-04-26 | 256.96 |
| 2004-04-27 | 256.86 |
| 2004-04-28 | 254.66 |
| 2004-04-29 | 244.22 |
| 2004-04-30 | 238.56 |
| 2004-05-03 | 238.67 |
| 2004-05-04 | 240.85 |
| 2004-05-05 | 238.21 |
| 2004-05-06 | 238.98 |
| 2004-05-07 | 235.48 |
| 2004-05-10 | 218.66 |
| 2004-05-11 | 225.97 |
| 2004-05-12 | 229.54 |
| 2004-05-13 | 222.09 |
| 2004-05-14 | 212.99 |
| 2004-05-17 | 207.56 |
| 2004-05-18 | 209.17 |
| 2004-05-19 | 219.93 |
| 2004-05-20 | 220.35 |
| 2004-05-21 | 227.78 |
| 2004-05-24 | 229.07 |
| 2004-05-25 | 229.89 |
| 2004-05-26 | 230.47 |
| 2004-05-27 | 239.00 |
| 2004-05-28 | 243.38 |
| 2004-05-31 | . |
| 2004-06-01 | 241.77 |
| 2004-06-02 | 245.08 |
| 2004-06-03 | 236.90 |
| 2004-06-04 | 240.31 |
| 2004-06-07 | 248.82 |
| 2004-06-08 | 248.40 |
| 2004-06-09 | 246.05 |
| 2004-06-10 | 244.72 |
| 2004-06-11 | . |
| 2004-06-14 | 241.56 |
| 2004-06-15 | 241.47 |
| 2004-06-16 | 237.66 |
| 2004-06-17 | 232.79 |
| 2004-06-18 | 226.38 |
| 2004-06-21 | 229.82 |
| 2004-06-22 | 226.54 |
| 2004-06-23 | 228.95 |
| 2004-06-24 | 234.45 |
| 2004-06-25 | 236.11 |
| 2004-06-28 | 238.39 |
| 2004-06-29 | 240.03 |
| 2004-06-30 | 241.13 |
| 2004-07-01 | 240.80 |
| 2004-07-02 | 237.00 |
| 2004-07-05 | . |
| 2004-07-06 | 236.88 |
| 2004-07-07 | 235.95 |
| 2004-07-08 | 231.32 |
| 2004-07-09 | 233.03 |
| 2004-07-12 | 229.77 |
| 2004-07-13 | 227.37 |
| 2004-07-14 | 222.21 |
| 2004-07-15 | 219.37 |
| 2004-07-16 | 222.98 |
| 2004-07-19 | 225.69 |
| 2004-07-20 | 221.35 |
| 2004-07-21 | 224.19 |
| 2004-07-22 | 221.47 |
| 2004-07-23 | 218.36 |
| 2004-07-26 | 215.81 |
| 2004-07-27 | 213.81 |
| 2004-07-28 | 216.25 |
| 2004-07-29 | 215.83 |
| 2004-07-30 | 219.68 |
| 2004-08-02 | 216.58 |
| 2004-08-03 | 213.95 |
| 2004-08-04 | 212.46 |
| 2004-08-05 | 216.89 |
| 2004-08-06 | 214.06 |
| 2004-08-09 | 213.80 |
| 2004-08-10 | 213.86 |
| 2004-08-11 | 213.92 |
| 2004-08-12 | 217.14 |
| 2004-08-13 | 220.64 |
| 2004-08-16 | 217.33 |
| 2004-08-17 | 215.32 |
| 2004-08-18 | 216.30 |
| 2004-08-19 | 225.49 |
| 2004-08-20 | 222.77 |
| 2004-08-23 | 218.88 |
| 2004-08-24 | 220.85 |
| 2004-08-25 | 223.63 |
| 2004-08-26 | 224.48 |
| 2004-08-27 | 222.51 |
| 2004-08-30 | 228.37 |
| 2004-08-31 | 230.92 |
| 2004-09-01 | 230.61 |
| 2004-09-02 | 233.99 |
| 2004-09-03 | 235.61 |
| 2004-09-06 | . |
| 2004-09-07 | 242.64 |
| 2004-09-08 | 243.17 |
| 2004-09-09 | 243.99 |
| 2004-09-10 | 242.84 |
| 2004-09-13 | 242.01 |
| 2004-09-14 | 242.22 |
| 2004-09-15 | 241.14 |
| 2004-09-16 | 244.96 |
| 2004-09-17 | 246.14 |
| 2004-09-20 | 247.83 |
| 2004-09-21 | 253.43 |
| 2004-09-22 | 247.10 |
| 2004-09-23 | 245.23 |
| 2004-09-24 | 241.80 |
| 2004-09-27 | 242.99 |
| 2004-09-28 | 242.27 |
| 2004-09-29 | 242.21 |
| 2004-09-30 | 244.33 |
| 2004-10-01 | 246.49 |
| 2004-10-04 | 254.48 |
| 2004-10-05 | 253.14 |
| 2004-10-06 | 253.97 |
| 2004-10-07 | 251.94 |
| 2004-10-08 | 251.08 |
| 2004-10-11 | 254.44 |
| 2004-10-12 | 249.65 |
| 2004-10-13 | 249.12 |
| 2004-10-14 | 245.90 |
| 2004-10-15 | 249.14 |
| 2004-10-18 | 247.33 |
| 2004-10-19 | 247.12 |
| 2004-10-20 | 243.98 |
| 2004-10-21 | 241.08 |
| 2004-10-22 | 241.35 |
| 2004-10-25 | 237.79 |
| 2004-10-26 | 238.60 |
| 2004-10-27 | 238.62 |
| 2004-10-28 | 246.21 |
| 2004-10-29 | 252.63 |
| 2004-11-01 | 252.26 |
| 2004-11-02 | 255.60 |
| 2004-11-03 | 257.72 |
| 2004-11-04 | 257.38 |
| 2004-11-05 | 258.79 |
| 2004-11-08 | 263.42 |
| 2004-11-09 | 262.77 |
| 2004-11-10 | 271.65 |
| 2004-11-11 | 273.59 |
| 2004-11-12 | 274.94 |
| 2004-11-15 | 278.35 |
| 2004-11-16 | 277.18 |
| 2004-11-17 | 280.81 |
| 2004-11-18 | 279.78 |
| 2004-11-19 | 277.31 |
| 2004-11-22 | 276.17 |
| 2004-11-23 | 280.03 |
| 2004-11-24 | 281.72 |
| 2004-11-25 | . |
| 2004-11-26 | 280.79 |
| 2004-11-29 | 281.54 |
| 2004-11-30 | 286.36 |
| 2004-12-01 | 286.01 |
| 2004-12-02 | 288.28 |
| 2004-12-03 | 288.76 |
| 2004-12-06 | 287.67 |
| 2004-12-07 | 284.36 |
| 2004-12-08 | 287.61 |
| 2004-12-09 | 287.08 |
| 2004-12-10 | 277.14 |
| 2004-12-13 | 272.64 |
| 2004-12-14 | 276.59 |
| 2004-12-15 | 278.00 |
| 2004-12-16 | 277.47 |
| 2004-12-17 | 280.26 |
| 2004-12-20 | 280.29 |
| 2004-12-21 | 279.72 |
| 2004-12-22 | 275.61 |
| 2004-12-23 | 276.82 |
| 2004-12-24 | . |
| 2004-12-27 | 276.73 |
| 2004-12-28 | 278.69 |
| 2004-12-29 | 279.75 |
| 2004-12-30 | 273.92 |
| 2004-12-31 | 276.66 |
| 2005-01-03 | 277.92 |
| 2005-01-04 | 277.46 |
| 2005-01-05 | 272.11 |
| 2005-01-06 | 269.25 |
| 2005-01-07 | 266.48 |
| 2005-01-10 | 270.87 |
| 2005-01-11 | 274.61 |
| 2005-01-12 | 275.77 |
| 2005-01-13 | 275.33 |
| 2005-01-14 | 270.52 |
| 2005-01-17 | . |
| 2005-01-18 | 274.07 |
| 2005-01-19 | 274.58 |
| 2005-01-20 | 272.87 |
| 2005-01-21 | 271.51 |
| 2005-01-24 | 269.00 |
| 2005-01-25 | 271.00 |
| 2005-01-26 | 274.79 |
| 2005-01-27 | 275.70 |
| 2005-01-28 | 276.10 |
| 2005-01-31 | 273.82 |
| 2005-02-01 | 269.51 |
| 2005-02-02 | 272.37 |
| 2005-02-03 | 271.26 |
| 2005-02-04 | 273.08 |
| 2005-02-07 | 276.44 |
| 2005-02-08 | 277.45 |
| 2005-02-09 | 277.39 |
| 2005-02-10 | 276.41 |
| 2005-02-11 | 277.49 |
| 2005-02-14 | 278.56 |
| 2005-02-15 | 279.51 |
| 2005-02-16 | 279.23 |
| 2005-02-17 | 277.53 |
| 2005-02-18 | 281.73 |
| 2005-02-21 | . |
| 2005-02-22 | 279.99 |
| 2005-02-23 | 278.66 |
| 2005-02-24 | 279.93 |
| 2005-02-25 | 280.37 |
| 2005-02-28 | 289.27 |
| 2005-03-01 | 290.39 |
| 2005-03-02 | 283.70 |
| 2005-03-03 | 285.00 |
| 2005-03-04 | 281.99 |
| 2005-03-07 | 281.54 |
| 2005-03-08 | 282.99 |
| 2005-03-09 | 283.03 |
| 2005-03-10 | 282.30 |
| 2005-03-11 | 282.85 |
| 2005-03-14 | 281.59 |
| 2005-03-15 | 279.59 |
| 2005-03-16 | 280.27 |
| 2005-03-17 | 280.85 |
| 2005-03-18 | 278.46 |
| 2005-03-21 | 278.08 |
| 2005-03-22 | 276.75 |
| 2005-03-23 | 272.12 |
| 2005-03-24 | 271.17 |
| 2005-03-25 | . |
| 2005-03-28 | 273.37 |
| 2005-03-29 | 269.90 |
| 2005-03-30 | 267.11 |
| 2005-03-31 | 269.50 |
| 2005-04-01 | 270.84 |
| 2005-04-04 | 268.10 |
| 2005-04-05 | 268.04 |
| 2005-04-06 | 270.17 |
| 2005-04-07 | 268.30 |
| 2005-04-08 | 268.28 |
| 2005-04-11 | 266.67 |
| 2005-04-12 | 263.63 |
| 2005-04-13 | 265.09 |
| 2005-04-14 | 260.08 |
| 2005-04-15 | 257.93 |
| 2005-04-18 | 252.88 |
| 2005-04-19 | 257.38 |
| 2005-04-20 | 259.69 |
| 2005-04-21 | 260.81 |
| 2005-04-22 | 264.30 |
| 2005-04-25 | 263.78 |
| 2005-04-26 | 264.92 |
| 2005-04-27 | 260.54 |
| 2005-04-28 | 258.82 |
| 2005-04-29 | 257.63 |
| 2005-05-02 | 258.19 |
| 2005-05-03 | 255.89 |
| 2005-05-04 | 258.08 |
| 2005-05-05 | 261.19 |
| 2005-05-06 | 261.46 |
| 2005-05-09 | 263.78 |
| 2005-05-10 | 263.65 |
| 2005-05-11 | 261.75 |
| 2005-05-12 | 262.32 |
| 2005-05-13 | 259.76 |
| 2005-05-16 | 259.97 |
| 2005-05-17 | 256.00 |
| 2005-05-18 | 257.43 |
| 2005-05-19 | 262.57 |
| 2005-05-20 | 263.35 |
| 2005-05-23 | 260.26 |
| 2005-05-24 | 260.33 |
| 2005-05-25 | 257.21 |
| 2005-05-26 | 258.12 |
| 2005-05-27 | 261.88 |
| 2005-05-30 | . |
| 2005-05-31 | 263.99 |
| 2005-06-01 | 264.25 |
| 2005-06-02 | 262.61 |
| 2005-06-03 | 263.51 |
| 2005-06-06 | 266.47 |
| 2005-06-07 | 268.35 |
| 2005-06-08 | 267.43 |
| 2005-06-09 | 269.97 |
| 2005-06-10 | 268.78 |
| 2005-06-13 | 266.87 |
| 2005-06-14 | 264.24 |
| 2005-06-15 | 267.39 |
| 2005-06-16 | 272.85 |
| 2005-06-17 | 272.31 |
| 2005-06-20 | 273.58 |
| 2005-06-21 | 275.25 |
| 2005-06-22 | 278.12 |
| 2005-06-23 | 277.90 |
| 2005-06-24 | 276.84 |
| 2005-06-27 | 278.33 |
| 2005-06-28 | 279.41 |
| 2005-06-29 | 279.66 |
| 2005-06-30 | 279.16 |
| 2005-07-01 | 285.21 |
| 2005-07-04 | . |
| 2005-07-05 | 283.71 |
| 2005-07-06 | 278.60 |
| 2005-07-07 | 275.70 |
| 2005-07-08 | 274.84 |
| 2005-07-11 | 276.64 |
| 2005-07-12 | 277.79 |
| 2005-07-13 | 279.22 |
| 2005-07-14 | 280.80 |
| 2005-07-15 | 281.89 |
| 2005-07-18 | 283.27 |
| 2005-07-19 | 288.92 |
| 2005-07-20 | 291.76 |
| 2005-07-21 | 291.16 |
| 2005-07-22 | 293.29 |
| 2005-07-25 | 290.00 |
| 2005-07-26 | 291.70 |
| 2005-07-27 | 294.19 |
| 2005-07-28 | 295.32 |
| 2005-07-29 | 299.13 |
| 2005-08-01 | 301.84 |
| 2005-08-02 | 300.73 |
| 2005-08-03 | 300.08 |
| 2005-08-04 | 296.89 |
| 2005-08-05 | 296.21 |
| 2005-08-08 | 299.02 |
| 2005-08-09 | 298.58 |
| 2005-08-10 | 303.63 |
| 2005-08-11 | 305.03 |
| 2005-08-12 | 305.27 |
| 2005-08-15 | 310.85 |
| 2005-08-16 | 308.73 |
| 2005-08-17 | 309.83 |
| 2005-08-18 | 303.69 |
| 2005-08-19 | 302.84 |
| 2005-08-22 | 309.40 |
| 2005-08-23 | 312.97 |
| 2005-08-24 | 308.59 |
| 2005-08-25 | 309.56 |
| 2005-08-26 | 314.31 |
| 2005-08-29 | 307.99 |
| 2005-08-30 | 311.18 |
| 2005-08-31 | 310.47 |
| 2005-09-01 | 317.74 |
| 2005-09-02 | 317.77 |
| 2005-09-05 | . |
| 2005-09-06 | 313.52 |
| 2005-09-07 | 318.47 |
| 2005-09-08 | 320.24 |
| 2005-09-09 | 323.83 |
| 2005-09-12 | 322.33 |
| 2005-09-13 | 321.53 |
| 2005-09-14 | 323.09 |
| 2005-09-15 | 321.66 |
| 2005-09-16 | 322.03 |
| 2005-09-19 | 321.92 |
| 2005-09-20 | 323.95 |
| 2005-09-21 | 327.91 |
| 2005-09-22 | 325.34 |
| 2005-09-23 | 319.70 |
| 2005-09-26 | 324.11 |
| 2005-09-27 | 323.21 |
| 2005-09-28 | 324.82 |
| 2005-09-29 | 329.25 |
| 2005-09-30 | 328.14 |
| 2005-10-03 | 329.95 |
| 2005-10-04 | 328.69 |
| 2005-10-05 | 327.32 |
| 2005-10-06 | 317.88 |
| 2005-10-07 | 315.56 |
| 2005-10-10 | 320.65 |
| 2005-10-11 | 320.93 |
| 2005-10-12 | 313.48 |
| 2005-10-13 | 310.93 |
| 2005-10-14 | 307.14 |
| 2005-10-17 | 305.56 |
| 2005-10-18 | 309.78 |
| 2005-10-19 | 303.53 |
| 2005-10-20 | 302.63 |
| 2005-10-21 | 309.31 |
| 2005-10-24 | 308.32 |
| 2005-10-25 | 307.83 |
| 2005-10-26 | 308.25 |
| 2005-10-27 | 305.03 |
| 2005-10-28 | 298.53 |
| 2005-10-31 | 303.52 |
| 2005-11-01 | 308.62 |
| 2005-11-02 | 311.58 |
| 2005-11-03 | 315.35 |
| 2005-11-04 | 312.41 |
| 2005-11-07 | 308.23 |
| 2005-11-08 | 310.54 |
| 2005-11-09 | 312.24 |
| 2005-11-10 | 314.41 |
| 2005-11-11 | 320.65 |
| 2005-11-14 | 317.64 |
| 2005-11-15 | 318.45 |
| 2005-11-16 | 315.71 |
| 2005-11-17 | 318.07 |
| 2005-11-18 | 322.13 |
| 2005-11-21 | 321.98 |
| 2005-11-22 | 322.63 |
| 2005-11-23 | 340.19 |
| 2005-11-24 | . |
| 2005-11-25 | 341.76 |
| 2005-11-28 | 341.69 |
| 2005-11-29 | 334.54 |
| 2005-11-30 | 333.72 |
| 2005-12-01 | 339.02 |
| 2005-12-02 | 337.22 |
| 2005-12-05 | 340.01 |
| 2005-12-06 | 339.46 |
| 2005-12-07 | 345.56 |
| 2005-12-08 | 348.99 |
| 2005-12-09 | 355.06 |
| 2005-12-12 | 358.67 |
| 2005-12-13 | 366.55 |
| 2005-12-14 | 368.24 |
| 2005-12-15 | 368.93 |
| 2005-12-16 | 364.29 |
| 2005-12-19 | 372.95 |
| 2005-12-20 | 378.33 |
| 2005-12-21 | 377.88 |
| 2005-12-22 | 372.56 |
| 2005-12-23 | 371.49 |
| 2005-12-26 | . |
| 2005-12-27 | 372.10 |
| 2005-12-28 | 377.03 |
| 2005-12-29 | 384.49 |
| 2005-12-30 | 384.10 |
| 2006-01-02 | . |
| 2006-01-03 | 396.37 |
| 2006-01-04 | 404.19 |
| 2006-01-05 | 400.01 |
| 2006-01-06 | 413.43 |
| 2006-01-09 | 419.92 |
| 2006-01-10 | 409.42 |
| 2006-01-11 | 401.70 |
| 2006-01-12 | 405.77 |
| 2006-01-13 | 407.73 |
| 2006-01-16 | . |
| 2006-01-17 | 392.93 |
| 2006-01-18 | 387.44 |
| 2006-01-19 | 401.56 |
| 2006-01-20 | 391.31 |
| 2006-01-23 | 392.38 |
| 2006-01-24 | 397.80 |
| 2006-01-25 | 398.04 |
#2006-01-26| 395.64
#2006-01-27| 407.29
#2006-01-30| 407.27
#2006-01-31| 414.93
#2006-02-01| 411.89
#2006-02-02| 412.68
#2006-02-03| 393.80
#2006-02-06| 406.76
#2006-02-07| 408.27
#2006-02-08| 394.94
#2006-02-09| 399.68
#2006-02-10| 403.67
#2006-02-13| 407.93
#2006-02-14| 419.40
#2006-02-15| 409.24
#2006-02-16| 405.65
#2006-02-17| 416.77
#2006-02-20| .
#2006-02-21| 429.43
#2006-02-22| 442.05
#2006-02-23| 445.61
#2006-02-24| 438.84
#2006-02-27| 440.69
#2006-02-28| 435.16
#2006-03-01| 436.02
#2006-03-02| 442.14
#2006-03-03| 434.67
#2006-03-06| 438.53
#2006-03-07| 427.53
#2006-03-08| 420.75
#2006-03-09| 421.73
#2006-03-10| 415.00
#2006-03-13| 425.47
#2006-03-14| 425.50
#2006-03-15| 436.73
#2006-03-16| 434.82
#2006-03-17| 440.46
#2006-03-20| 447.35
#2006-03-21| 460.77
#2006-03-22| 448.99
#2006-03-23| 447.78
#2006-03-24| 446.22
#2006-03-27| 459.26
#2006-03-28| 458.32
#2006-03-29| 453.71
#2006-03-30| 459.59
#2006-03-31| 462.36
#2006-04-03| 470.50
#2006-04-04| 478.89
#2006-04-05| 480.17
#2006-04-06| 487.09
#2006-04-07| 494.09
#2006-04-10| 496.34
#2006-04-11| 490.81
#2006-04-12| 477.34
#2006-04-13| 482.21
#2006-04-14| .
#2006-04-17| 488.07
#2006-04-18| 504.74
#2006-04-19| 511.22
#2006-04-20| 521.28
#2006-04-21| 520.14
#2006-04-24| 511.43
#2006-04-25| 496.62
#2006-04-26| 505.61
#2006-04-27| 506.52
#2006-04-28| 502.64
#2006-05-01| 502.55
#2006-05-02| 516.44
#2006-05-03| 521.47
#2006-05-04| 526.94
#2006-05-05| 526.28
#2006-05-08| 549.87
#2006-05-09| 551.27
#2006-05-10| 555.45
#2006-05-11| 568.45
#2006-05-12| 576.19
#2006-05-15| 554.26
#2006-05-16| 544.02
#2006-05-17| 566.24
#2006-05-18| 548.72
#2006-05-19| 555.76
#2006-05-22| 523.34
#2006-05-23| 515.65
#2006-05-24| 516.92
#2006-05-25| 504.98
#2006-05-26| 512.60
#2006-05-29| .
#2006-05-30| 526.00
#2006-05-31| 526.12
#2006-06-01| 516.33
#2006-06-02| 528.58
#2006-06-05| 537.05
#2006-06-06| 544.61
#2006-06-07| 534.18
#2006-06-08| 503.31
#2006-06-09| 501.13
#2006-06-12| 499.72
#2006-06-13| 477.84
#2006-06-14| 474.82
#2006-06-15| 479.58
#2006-06-16| 506.45
#2006-06-19| 498.37
#2006-06-20| 483.84
#2006-06-21| 484.32
#2006-06-22| 490.22
#2006-06-23| 488.97
#2006-06-26| 493.11
#2006-06-27| 501.33
#2006-06-28| 506.76
#2006-06-29| 518.44
#2006-06-30| 536.99
#2006-07-03| 538.72
#2006-07-04| .
#2006-07-05| 528.28
#2006-07-06| 532.72
#2006-07-07| 535.27
#2006-07-10| 542.09
#2006-07-11| 540.39
#2006-07-12| 542.15
#2006-07-13| 534.28
#2006-07-14| 523.90
#2006-07-17| 521.21
#2006-07-18| 516.94
#2006-07-19| 526.76
#2006-07-20| 540.53
#2006-07-21| 539.06
#2006-07-24| 537.33
#2006-07-25| 538.98
#2006-07-26| 539.99
#2006-07-27| 550.28
#2006-07-28| 556.46
#2006-07-31| 557.30
#2006-08-01| 548.77
#2006-08-02| 549.08
#2006-08-03| 552.51
#2006-08-04| 550.99
#2006-08-07| 550.60
#2006-08-08| 552.99
#2006-08-09| 558.87
#2006-08-10| 563.54
#2006-08-11| 567.98
#2006-08-14| 577.37
#2006-08-15| 578.96
#2006-08-16| 583.59
#2006-08-17| 578.35
#2006-08-18| 580.36
#2006-08-21| 572.56
#2006-08-22| 579.02
#2006-08-23| 576.10
#2006-08-24| 572.16
#2006-08-25| 571.14
#2006-08-28| 566.57
#2006-08-29| 578.64
#2006-08-30| 575.16
#2006-08-31| 576.98
#2006-09-01| 577.29
#2006-09-04| .
#2006-09-05| 586.13
#2006-09-06| 590.39
#2006-09-07| 591.59
#2006-09-08| 593.84
#2006-09-11| 586.87
#2006-09-12| 585.03
#2006-09-13| 589.78
#2006-09-14| 595.66
#2006-09-15| 596.66
#2006-09-18| 610.21
#2006-09-19| 615.55
#2006-09-20| 624.63
#2006-09-21| 634.97
#2006-09-22| 641.97
#2006-09-25| 646.01
#2006-09-26| 619.56
#2006-09-27| 633.74
#2006-09-28| 628.82
#2006-09-29| 626.81
#2006-10-02| 630.29
#2006-10-03| 630.82
#2006-10-04| 629.72
#2006-10-05| 633.99
#2006-10-06| 631.54
#2006-10-09| 621.65
#2006-10-10| 631.25
#2006-10-11| 632.14
#2006-10-12| 634.36
#2006-10-13| 638.06
#2006-10-16| 639.06
#2006-10-17| 637.76
#2006-10-18| 651.24
#2006-10-19| 652.56
#2006-10-20| 658.96
#2006-10-23| 652.10
#2006-10-24| 648.57
#2006-10-25| 645.54
#2006-10-26| 646.94
#2006-10-27| 634.16
#2006-10-30| 633.33
#2006-10-31| 645.53
#2006-11-01| 650.71
#2006-11-02| 656.46
#2006-11-03| 660.84
#2006-11-06| 663.28
#2006-11-07| 665.80
#2006-11-08| 664.13
#2006-11-09| 676.53
#2006-11-10| 675.00
#2006-11-13| 689.10
#2006-11-14| 691.22
#2006-11-15| 689.81
#2006-11-16| 691.70
#2006-11-17| 701.64
#2006-11-20| 694.03
#2006-11-21| 696.38
#2006-11-22| 707.20
#2006-11-23| .
#2006-11-24| 713.81
#2006-11-27| 721.25
#2006-11-28| 696.34
#2006-11-29| 709.60
#2006-11-30| 719.65
#2006-12-01| 721.00
#2006-12-04| 715.14
#2006-12-05| 720.26
#2006-12-06| 729.03
#2006-12-07| 724.63
#2006-12-08| 717.39
#2006-12-11| 721.41
#2006-12-12| 725.84
#2006-12-13| 722.59
#2006-12-14| 742.71
#2006-12-15| 769.98
#2006-12-18| 826.27
#2006-12-19| 805.25
#2006-12-20| 849.43
#2006-12-21| 845.90
#2006-12-22| 869.14
#2006-12-25| .
#2006-12-26| 866.85
#2006-12-27| 949.02
#2006-12-28| 939.29
#2006-12-29| 934.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 985.12
#2007-01-04| 936.71
#2007-01-05| 902.89
#2007-01-08| 921.93
#2007-01-09| 892.52
#2007-01-10| 845.04
#2007-01-11| 825.58
#2007-01-12| 849.56
#2007-01-15| .
#2007-01-16| 891.79
#2007-01-17| 892.28
#2007-01-18| 885.42
#2007-01-19| 859.94
#2007-01-22| 873.38
#2007-01-23| 862.99
#2007-01-24| 868.10
#2007-01-25| 848.80
#2007-01-26| 844.56
#2007-01-29| 846.57
#2007-01-30| 859.62
#2007-01-31| 838.45
#2007-02-01| 837.34
#2007-02-02| 842.65
#2007-02-05| 851.49
#2007-02-06| 853.66
#2007-02-07| 875.64
#2007-02-08| 878.91
#2007-02-09| 873.50
#2007-02-12| 874.53
#2007-02-13| 865.12
#2007-02-14| 856.64
#2007-02-15| 856.10
#2007-02-16| 866.15
#2007-02-19| .
#2007-02-20| 861.87
#2007-02-21| 861.79
#2007-02-22| 858.06
#2007-02-23| 857.95
#2007-02-26| 853.41
#2007-02-27| 830.09
#2007-02-28| 802.89
#2007-03-01| 782.64
#2007-03-02| 774.65
#2007-03-05| 742.03
#2007-03-06| 777.95
#2007-03-07| 781.32
#2007-03-08| 800.93
#2007-03-09| 799.24
#2007-03-12| 811.12
#2007-03-13| 799.89
#2007-03-14| 776.54
#2007-03-15| 790.47
#2007-03-16| 793.03
#2007-03-19| 811.56
#2007-03-20| 816.91
#2007-03-21| 822.55
#2007-03-22| 827.24
#2007-03-23| 834.64
#2007-03-26| 836.82
#2007-03-27| 836.65
#2007-03-28| 830.63
#2007-03-29| 834.60
#2007-03-30| 836.92
#2007-04-02| 839.54
#2007-04-03| 846.87
#2007-04-04| 854.78
#2007-04-05| 854.65
#2007-04-06| .
#2007-04-09| 852.99
#2007-04-10| 863.13
#2007-04-11| 885.60
#2007-04-12| 908.08
#2007-04-13| 921.27
#2007-04-16| 932.96
#2007-04-17| 919.32
#2007-04-18| 925.85
#2007-04-19| 898.87
#2007-04-20| 912.22
#2007-04-23| 921.94
#2007-04-24| 922.98
#2007-04-25| 918.36
#2007-04-26| 920.61
#2007-04-27| 906.63
#2007-04-30| 896.94
#2007-05-01| 897.04
#2007-05-02| 895.10
#2007-05-03| 907.22
#2007-05-04| 919.23
#2007-05-07| 931.95
#2007-05-08| 913.62
#2007-05-09| 921.81
#2007-05-10| 923.18
#2007-05-11| 907.49
#2007-05-14| 954.28
#2007-05-15| 950.54
#2007-05-16| 956.16
#2007-05-17| 952.48
#2007-05-18| 946.50
#2007-05-21| 953.41
#2007-05-22| 949.40
#2007-05-23| 952.65
#2007-05-24| 952.45
#2007-05-25| 932.05
#2007-05-28| .
#2007-05-29| 923.33
#2007-05-30| 900.83
#2007-05-31| 921.62
#2007-06-01| 945.82
#2007-06-04| 948.26
#2007-06-05| 953.27
#2007-06-06| 951.75
#2007-06-07| 953.14
#2007-06-08| 938.94
#2007-06-11| 940.21
#2007-06-12| 943.64
#2007-06-13| 948.25
#2007-06-14| 968.96
#2007-06-15|1002.96
#2007-06-18|1043.77
#2007-06-19|1042.66
#2007-06-20|1036.18
#2007-06-21|1080.11
#2007-06-22|1097.33
#2007-06-25|1086.91
#2007-06-26|1061.78
#2007-06-27|1064.16
#2007-06-28|1087.72
#2007-06-29|1071.14
#2007-07-02|1082.55
#2007-07-03|1103.92
#2007-07-04| .
#2007-07-05|1094.72
#2007-07-06|1098.40
#2007-07-09|1139.62
#2007-07-10|1150.33
#2007-07-11|1137.59
#2007-07-12|1164.35
#2007-07-13|1195.47
#2007-07-16|1178.49
#2007-07-17|1186.84
#2007-07-18|1171.11
#2007-07-19|1170.76
#2007-07-20|1202.46
#2007-07-23|1219.58
#2007-07-24|1246.56
#2007-07-25|1253.76
#2007-07-26|1259.86
#2007-07-27|1211.30
#2007-07-30|1239.48
#2007-07-31|1281.79
#2007-08-01|1238.48
#2007-08-02|1225.89
#2007-08-03|1233.14
#2007-08-06|1188.36
#2007-08-07|1173.19
#2007-08-08|1220.80
#2007-08-09|1213.92
#2007-08-10|1165.47
#2007-08-13|1171.17
#2007-08-14|1186.15
#2007-08-15|1158.76
#2007-08-16|1091.69
#2007-08-17|1061.56
#2007-08-20|1150.47
#2007-08-21|1174.52
#2007-08-22|1221.46
#2007-08-23|1240.69
#2007-08-24|1269.57
#2007-08-27|1327.41
#2007-08-28|1363.25
#2007-08-29|1342.56
#2007-08-30|1364.63
#2007-08-31|1391.22
#2007-09-03| .
#2007-09-04|1374.85
#2007-09-05|1366.27
#2007-09-06|1383.38
#2007-09-07|1386.34
#2007-09-10|1373.51
#2007-09-11|1366.92
#2007-09-12|1378.91
#2007-09-13|1387.82
#2007-09-14|1426.57
#2007-09-17|1436.04
#2007-09-18|1452.91
#2007-09-19|1512.96
#2007-09-20|1517.25
#2007-09-21|1513.41
#2007-09-24|1554.73
#2007-09-25|1588.82
#2007-09-26|1589.66
#2007-09-27|1657.80
#2007-09-28|1685.93
#2007-10-01|1691.62
#2007-10-02|1811.47
#2007-10-03|1750.29
#2007-10-04|1710.71
#2007-10-05|1796.07
#2007-10-08|1799.69
#2007-10-09|1810.86
#2007-10-10|1839.49
#2007-10-11|1862.86
#2007-10-12|1826.31
#2007-10-15|1852.69
#2007-10-16|1836.55
#2007-10-17|1857.98
#2007-10-18|1891.01
#2007-10-19|1886.24
#2007-10-22|1817.77
#2007-10-23|1876.54
#2007-10-24|1870.88
#2007-10-25|1879.59
#2007-10-26|1891.66
#2007-10-29|1907.06
#2007-10-30|1912.88
#2007-10-31|1912.01
#2007-11-01|1915.70
#2007-11-02|1862.71
#2007-11-05|1790.72
#2007-11-06|1788.72
#2007-11-07|1772.78
#2007-11-08|1700.05
#2007-11-09|1677.19
#2007-11-12|1597.67
#2007-11-13|1617.54
#2007-11-14|1710.55
#2007-11-15|1689.35
#2007-11-16|1626.79
#2007-11-19|1595.39
#2007-11-20|1613.62
#2007-11-21|1521.86
#2007-11-22| .
#2007-11-23|1456.55
#2007-11-26|1521.25
#2007-11-27|1489.04
#2007-11-28|1486.09
#2007-11-29|1565.34
#2007-11-30|1570.98
#2007-12-03|1596.55
#2007-12-04|1617.23
#2007-12-05|1638.39
#2007-12-06|1649.37
#2007-12-07|1626.35
#2007-12-10|1599.59
#2007-12-11|1627.00
#2007-12-12|1605.89
#2007-12-13|1564.46
#2007-12-14|1527.81
#2007-12-17|1471.33
#2007-12-18|1480.31
#2007-12-19|1489.41
#2007-12-20|1479.35
#2007-12-21|1531.17
#2007-12-24|1562.60
#2007-12-25| .
#2007-12-26|1561.26
#2007-12-27|1551.96
#2007-12-28|1534.25
#2007-12-31|1546.90
#2008-01-01| .
#2008-01-02|1521.54
#2008-01-03|1482.75
#2008-01-04|1505.45
#2008-01-07|1466.14
#2008-01-08|1457.65
#2008-01-09|1490.10
#2008-01-10|1473.98
#2008-01-11|1446.87
#2008-01-14|1422.34
#2008-01-15|1386.51
#2008-01-16|1301.89
#2008-01-17|1359.95
#2008-01-18|1386.47
#2008-01-21| .
#2008-01-22|1113.92
#2008-01-23|1222.22
#2008-01-24|1196.95
#2008-01-25|1265.38
#2008-01-28|1180.86
#2008-01-29|1178.82
#2008-01-30|1106.67
#2008-01-31|1085.84
#2008-02-01|1127.79
#2008-02-04|1220.03
#2008-02-05|1211.46
#2008-02-06|1142.32
#2008-02-07|1142.54
#2008-02-08|1142.58
#2008-02-11|1094.60
#2008-02-12|1091.33
#2008-02-13|1100.68
#2008-02-14|1149.29
#2008-02-15|1164.57
#2008-02-18| .
#2008-02-19|1192.52
#2008-02-20|1163.80
#2008-02-21|1166.80
#2008-02-22|1148.80
#2008-02-25|1138.27
#2008-02-26|1147.65
#2008-02-27|1199.45
#2008-02-28|1212.99
#2008-02-29|1198.03
#2008-03-03|1154.73
#2008-03-04|1118.17
#2008-03-05|1112.85
#2008-03-06|1137.40
#2008-03-07|1102.64
#2008-03-10|1093.64
#2008-03-11|1102.30
#2008-03-12|1134.70
#2008-03-13|1084.35
#2008-03-14|1081.00
#2008-03-17| 999.33
#2008-03-18|1009.76
#2008-03-19|1040.07
#2008-03-20| 996.04
#2008-03-21| .
#2008-03-24|1008.76
#2008-03-25|1081.55
#2008-03-26|1087.95
#2008-03-27|1064.34
#2008-03-28|1113.56
#2008-03-31|1073.84
#2008-04-01|1082.24
#2008-04-02|1126.94
#2008-04-03|1167.58
#2008-04-04|1174.07
#2008-04-07|1211.22
#2008-04-08|1187.88
#2008-04-09|1155.15
#2008-04-10|1175.94
#2008-04-11|1196.27
#2008-04-14|1139.30
#2008-04-15|1133.64
#2008-04-16|1128.11
#2008-04-17|1148.72
#2008-04-18|1131.12
#2008-04-21|1171.54
#2008-04-22|1176.60
#2008-04-23|1213.27
#2008-04-24|1300.43
#2008-04-25|1298.53
#2008-04-28|1278.33
#2008-04-29|1287.28
#2008-04-30|1296.03
#2008-05-01|1296.21
#2008-05-02|1333.56
#2008-05-05|1338.35
#2008-05-06|1332.00
#2008-05-07|1289.75
#2008-05-08|1252.96
#2008-05-09|1242.65
#2008-05-12|1242.56
#2008-05-13|1261.48
#2008-05-14|1265.03
#2008-05-15|1276.45
#2008-05-16|1280.10
#2008-05-19|1283.54
#2008-05-20|1259.41
#2008-05-21|1259.67
#2008-05-22|1236.02
#2008-05-23|1211.87
#2008-05-26| .
#2008-05-27|1193.52
#2008-05-28|1190.62
#2008-05-29|1205.64
#2008-05-30|1212.90
#2008-06-02|1242.26
#2008-06-03|1212.94
#2008-06-04|1191.13
#2008-06-05|1199.75
#2008-06-06|1208.88
#2008-06-09|1202.69
#2008-06-10|1155.35
#2008-06-11|1153.56
#2008-06-12|1125.11
#2008-06-13|1103.03
#2008-06-16|1130.39
#2008-06-17|1136.15
#2008-06-18|1158.83
#2008-06-19|1132.73
#2008-06-20|1120.50
#2008-06-23|1110.46
#2008-06-24|1096.62
#2008-06-25|1116.90
#2008-06-26|1109.04
#2008-06-27|1083.51
#2008-06-30|1085.08
#2008-07-01|1085.71
#2008-07-02|1045.07
#2008-07-03|1002.26
#2008-07-04| .
#2008-07-07|1026.90
#2008-07-08| 982.26
#2008-07-09|1033.13
#2008-07-10|1061.76
#2008-07-11|1075.92
#2008-07-14|1073.11
#2008-07-15|1019.76
#2008-07-16|1017.96
#2008-07-17|1044.85
#2008-07-18|1046.41
#2008-07-21|1077.41
#2008-07-22|1076.22
#2008-07-23|1113.46
#2008-07-24|1121.84
#2008-07-25|1098.35
#2008-07-28|1093.18
#2008-07-29|1069.31
#2008-07-30|1090.49
#2008-07-31|1099.84
#2008-08-01|1104.97
#2008-08-04|1088.36
#2008-08-05|1073.29
#2008-08-06|1081.83
#2008-08-07|1085.85
#2008-08-08|1066.32
#2008-08-11|1052.44
#2008-08-12|1033.44
#2008-08-13|1011.11
#2008-08-14|1024.93
#2008-08-15|1019.40
#2008-08-18|1004.67
#2008-08-19| 992.42
#2008-08-20|1031.04
#2008-08-21|1006.79
#2008-08-22| 995.61
#2008-08-25|1017.27
#2008-08-26|1029.66
#2008-08-27|1074.92
#2008-08-28|1061.97
#2008-08-29|1075.21
#2008-09-01| .
#2008-09-02|1059.92
#2008-09-03|1033.79
#2008-09-04|1031.17
#2008-09-05|1012.16
#2008-09-08|1069.24
#2008-09-09|1044.32
#2008-09-10|1033.32
#2008-09-11| 991.52
#2008-09-12| 998.51
#2008-09-15| 997.73
#2008-09-16| 933.85
#2008-09-17| 914.73
#2008-09-18| 896.89
#2008-09-19| 988.01
#2008-09-22|1029.05
#2008-09-23| 987.40
#2008-09-24|1006.17
#2008-09-25|1024.14
#2008-09-26|1003.55
#2008-09-29| 952.05
#2008-09-30| 965.99
#2008-10-01| 972.89
#2008-10-02|1011.53
#2008-10-03| 990.27
#2008-10-06| 939.47
#2008-10-07| 931.65
#2008-10-08| 846.79
#2008-10-09| 864.63
#2008-10-10| 789.86
#2008-10-13| 886.90
#2008-10-14| 905.02
#2008-10-15| 860.35
#2008-10-16| 790.10
#2008-10-17| 751.37
#2008-10-20| 790.53
#2008-10-21| 767.18
#2008-10-22| 719.72
#2008-10-23| 681.98
#2008-10-24| 621.13
#2008-10-27| 548.60
#2008-10-28| 605.52
#2008-10-29| 601.43
#2008-10-30| 692.65
#2008-10-31| 689.70
#2008-11-03| 710.87
#2008-11-04| 713.33
#2008-11-05| 750.49
#2008-11-06| 687.17
#2008-11-07| 714.86
#2008-11-10| 762.83
#2008-11-11| 728.67
#2008-11-12| 716.70
#2008-11-13| 696.70
#2008-11-14| 718.52
#2008-11-17| 704.80
#2008-11-18| 650.23
#2008-11-19| 643.07
#2008-11-20| 610.00
#2008-11-21| 635.63
#2008-11-24| 616.80
#2008-11-25| 633.97
#2008-11-26| 659.65
#2008-11-27| .
#2008-11-28| 651.00
#2008-12-01| 665.93
#2008-12-02| 641.78
#2008-12-03| 651.54
#2008-12-04| 656.05
#2008-12-05| 688.80
#2008-12-08| 755.29
#2008-12-09| 737.64
#2008-12-10| 776.71
#2008-12-11| 786.59
#2008-12-12| 738.82
#2008-12-15| 760.99
#2008-12-16| 780.88
#2008-12-17| 799.04
#2008-12-18| 829.72
#2008-12-19| 814.18
#2008-12-22| 784.88
#2008-12-23| 751.04
#2008-12-24| 756.76
#2008-12-25| .
#2008-12-26| 754.41
#2008-12-29| 770.19
#2008-12-30| 778.88
#2008-12-31| 785.34
#2009-01-01| .
#2009-01-02| 811.45
#2009-01-05| 841.34
#2009-01-06| 837.02
#2009-01-07| 812.08
#2009-01-08| 776.67
#2009-01-09| 764.20
#2009-01-12| 730.21
#2009-01-13| 713.64
#2009-01-14| 735.07
#2009-01-15| 713.21
#2009-01-16| 721.27
#2009-01-19| .
#2009-01-20| 710.80
#2009-01-21| 666.33
#2009-01-22| 664.99
#2009-01-23| 646.07
#2009-01-26| 646.09
#2009-01-27| 646.77
#2009-01-28| 653.49
#2009-01-29| 676.19
#2009-01-30| 684.09
#2009-02-02| 666.47
#2009-02-03| 676.86
#2009-02-04| 700.95
#2009-02-05| 722.32
#2009-02-06| 747.63
#2009-02-09| 750.33
#2009-02-10| 757.05
#2009-02-11| 743.21
#2009-02-12| 720.95
#2009-02-13| 746.95
#2009-02-16| .
#2009-02-17| 702.68
#2009-02-18| 702.53
#2009-02-19| 711.57
#2009-02-20| 690.62
#2009-02-23| 723.38
#2009-02-24| 704.98
#2009-02-25| 719.67
#2009-02-26| 706.10
#2009-02-27| 690.91
#2009-03-02| 654.31
#2009-03-03| 662.06
#2009-03-04| 692.31
#2009-03-05| 686.64
#2009-03-06| 670.85
#2009-03-09| 665.70
#2009-03-10| 683.48
#2009-03-11| 712.84
#2009-03-12| 721.94
#2009-03-13| 756.30
#2009-03-16| 799.89
#2009-03-17| 773.31
#2009-03-18| 787.10
#2009-03-19| 806.06
#2009-03-20| 787.05
#2009-03-23| 830.80
#2009-03-24| 843.84
#2009-03-25| 827.39
#2009-03-26| 862.38
#2009-03-27| 854.31
#2009-03-30| 803.82
#2009-03-31| 823.26
#2009-04-01| 831.86
#2009-04-02| 890.82
#2009-04-03| 886.79
#2009-04-06| 913.98
#2009-04-07| 899.00
#2009-04-08| 869.67
#2009-04-09| 920.04
#2009-04-10| .
#2009-04-13| 918.42
#2009-04-14| 928.97
#2009-04-15| 924.83
#2009-04-16| 915.94
#2009-04-17| 912.37
#2009-04-20| 923.73
#2009-04-21| 906.44
#2009-04-22| 881.09
#2009-04-23| 903.95
#2009-04-24| 905.45
#2009-04-27| 878.13
#2009-04-28| 841.02
#2009-04-29| 872.05
#2009-04-30| 901.31
#2009-05-01| 901.32
#2009-05-04| 944.84
#2009-05-05| 940.85
#2009-05-06| 951.70
#2009-05-07| 959.39
#2009-05-08| 962.42
#2009-05-11| 946.59
#2009-05-12| 946.17
#2009-05-13| 943.02
#2009-05-14| 914.31
#2009-05-15| 928.58
#2009-05-18| 931.92
#2009-05-19| 969.73
#2009-05-20| 959.35
#2009-05-21| 943.98
#2009-05-22| 938.34
#2009-05-25| .
#2009-05-26| 914.38
#2009-05-27| 946.19
#2009-05-28| 950.80
#2009-05-29| 972.95
#2009-06-01|1035.71
#2009-06-02|1010.97
#2009-06-03|1026.24
#2009-06-04|1028.87
#2009-06-05|1036.64
#2009-06-08|1018.51
#2009-06-09|1012.07
#2009-06-10|1052.70
#2009-06-11|1047.52
#2009-06-12|1041.14
#2009-06-15|1013.42
#2009-06-16| 998.40
#2009-06-17| 983.29
#2009-06-18| 975.31
#2009-06-19| 974.67
#2009-06-22| 976.69
#2009-06-23| 950.08
#2009-06-24| 964.51
#2009-06-25| 975.28
#2009-06-26| 996.43
#2009-06-29| 987.64
#2009-06-30| 977.59
#2009-07-01| 987.79
#2009-07-02| 996.80
#2009-07-03| .
#2009-07-06|1014.77
#2009-07-07|1000.03
#2009-07-08| 993.81
#2009-07-09|1023.95
#2009-07-10|1025.97
#2009-07-13| 988.95
#2009-07-14|1022.50
#2009-07-15|1036.86
#2009-07-16|1038.55
#2009-07-17|1048.81
#2009-07-20|1117.04
#2009-07-21|1133.58
#2009-07-22|1124.54
#2009-07-23|1163.71
#2009-07-24|1177.81
#2009-07-27|1183.10
#2009-07-28|1195.34
#2009-07-29|1161.36
#2009-07-30|1157.13
#2009-07-31|1181.97
#2009-08-03|1204.10
#2009-08-04|1186.70
#2009-08-05|1182.40
#2009-08-06|1188.66
#2009-08-07|1154.69
#2009-08-10|1165.90
#2009-08-11|1169.02
#2009-08-12|1151.39
#2009-08-13|1168.43
#2009-08-14|1158.45
#2009-08-17|1099.88
#2009-08-18|1105.49
#2009-08-19|1094.84
#2009-08-20|1126.04
#2009-08-21|1123.83
#2009-08-24|1140.79
#2009-08-25|1138.96
#2009-08-26|1160.48
#2009-08-27|1152.48
#2009-08-28|1134.43
#2009-08-31|1115.41
#2009-09-01|1115.22
#2009-09-02|1109.36
#2009-09-03|1137.51
#2009-09-04|1156.96
#2009-09-07| .
#2009-09-08|1190.21
#2009-09-09|1176.20
#2009-09-10|1188.58
#2009-09-11|1193.54
#2009-09-14|1183.20
#2009-09-15|1192.78
#2009-09-16|1221.30
#2009-09-17|1244.07
#2009-09-18|1239.78
#2009-09-21|1221.60
#2009-09-22|1239.10
#2009-09-23|1219.88
#2009-09-24|1192.41
#2009-09-25|1193.69
#2009-09-28|1160.90
#2009-09-29|1188.25
#2009-09-30|1177.40
#2009-10-01|1178.13
#2009-10-02|1157.36
#2009-10-05|1165.91
#2009-10-06|1195.65
#2009-10-07|1230.68
#2009-10-08|1236.59
#2009-10-09|1246.45
#2009-10-12|1232.04
#2009-10-13|1235.84
#2009-10-14|1253.00
#2009-10-15|1252.37
#2009-10-16|1262.73
#2009-10-19|1276.78
#2009-10-20|1278.47
#2009-10-21|1272.81
#2009-10-22|1249.59
#2009-10-23|1303.67
#2009-10-26|1303.29
#2009-10-27|1300.53
#2009-10-28|1271.05
#2009-10-29|1240.50
#2009-10-30|1251.21
#2009-11-02|1258.67
#2009-11-03|1229.57
#2009-11-04|1265.42
#2009-11-05|1253.16
#2009-11-06|1274.68
#2009-11-09|1300.23
#2009-11-10|1302.32
#2009-11-11|1315.43
#2009-11-12|1298.32
#2009-11-13|1301.63
#2009-11-16|1319.67
#2009-11-17|1309.69
#2009-11-18|1313.53
#2009-11-19|1300.83
#2009-11-20|1292.03
#2009-11-23|1319.15
#2009-11-24|1308.79
#2009-11-25|1346.98
#2009-11-26| .
#2009-11-27|1252.33
#2009-11-30|1291.19
#2009-12-01|1305.34
#2009-12-02|1304.43
#2009-12-03|1328.91
#2009-12-04|1349.82
#2009-12-07|1349.36
#2009-12-08|1332.59
#2009-12-09|1308.83
#2009-12-10|1302.99
#2009-12-11|1303.97
#2009-12-14|1302.54
#2009-12-15|1286.76
#2009-12-16|1272.98
#2009-12-17|1252.52
#2009-12-18|1244.47
#2009-12-21|1217.53
#2009-12-22|1231.66
#2009-12-23|1245.38
#2009-12-24|1255.03
#2009-12-25| .
#2009-12-28|1260.03
#2009-12-29|1257.99
#2009-12-30|1256.31
#2009-12-31|1278.76
#2010-01-01| .
#2010-01-04|1281.35
#2010-01-05|1310.86
#2010-01-06|1327.97
#2010-01-07|1308.46
#2010-01-08|1306.81
#2010-01-11|1307.83
#2010-01-12|1305.95
#2010-01-13|1275.90
#2010-01-14|1274.16
#2010-01-15|1269.86
#2010-01-18| .
#2010-01-19|1273.54
#2010-01-20|1249.94
#2010-01-21|1228.47
#2010-01-22|1209.76
#2010-01-25|1198.62
#2010-01-26|1155.15
#2010-01-27|1149.75
#2010-01-28|1163.25
#2010-01-29|1171.40
#2010-02-01|1170.09
#2010-02-02|1156.76
#2010-02-03|1177.46
#2010-02-04|1161.77
#2010-02-05|1115.31
#2010-02-08|1104.85
#2010-02-09|1115.25
#2010-02-10|1128.54
#2010-02-11|1150.79
#2010-02-12|1152.94
#2010-02-15| .
#2010-02-16|1152.00
#2010-02-17|1166.70
#2010-02-18|1160.99
#2010-02-19|1142.08
#2010-02-22|1173.58
#2010-02-23|1171.56
#2010-02-24|1162.76
#2010-02-25|1148.35
#2010-02-26|1153.61
#2010-03-01|1172.59
#2010-03-02|1183.53
#2010-03-03|1187.73
#2010-03-04|1170.18
#2010-03-05|1174.08
#2010-03-08|1201.16
#2010-03-09|1222.26
#2010-03-10|1229.63
#2010-03-11|1226.34
#2010-03-12|1232.79
#2010-03-15|1215.47
#2010-03-16|1216.90
#2010-03-17|1248.93
#2010-03-18|1242.15
#2010-03-19|1244.92
#2010-03-22|1221.29
#2010-03-23|1214.76
#2010-03-24|1218.23
#2010-03-25|1212.63
#2010-03-26|1224.49
#2010-03-29|1244.10
#2010-03-30|1253.02
#2010-03-31|1240.54
#2010-04-01|1262.38
#2010-04-02| .
#2010-04-05|1265.68
#2010-04-06|1268.58
#2010-04-07|1283.55
#2010-04-08|1276.86
#2010-04-09|1284.87
#2010-04-12|1273.84
#2010-04-13|1274.02
#2010-04-14|1286.30
#2010-04-15|1285.63
#2010-04-16|1274.01
#2010-04-19|1239.24
#2010-04-20|1250.07
#2010-04-21|1244.06
#2010-04-22|1249.28
#2010-04-23|1239.92
#2010-04-26|1255.78
#2010-04-27|1230.20
#2010-04-28|1212.12
#2010-04-29|1203.29
#2010-04-30|1225.99
#2010-05-03|1208.30
#2010-05-04|1203.51
#2010-05-05|1178.28
#2010-05-06|1167.21
#2010-05-07|1150.69
#2010-05-10|1177.81
#2010-05-11|1161.10
#2010-05-12|1161.00
#2010-05-13|1199.51
#2010-05-14|1180.83
#2010-05-17|1142.17
#2010-05-18|1157.28
#2010-05-19|1134.16
#2010-05-20|1122.53
#2010-05-21|1116.72
#2010-05-24|1124.14
#2010-05-25|1069.81
#2010-05-26|1088.06
#2010-05-27|1111.20
#2010-05-28|1139.10
#2010-05-31| .
#2010-06-01|1111.76
#2010-06-02|1106.44
#2010-06-03|1133.26
#2010-06-04|1138.70
#2010-06-07|1105.25
#2010-06-08|1104.19
#2010-06-09|1110.80
#2010-06-10|1109.81
#2010-06-11|1129.25
#2010-06-14|1149.04
#2010-06-15|1153.93
#2010-06-16|1157.51
#2010-06-17|1159.41
#2010-06-18|1164.48
#2010-06-21|1209.94
#2010-06-22|1205.09
#2010-06-23|1202.42
#2010-06-24|1197.71
#2010-06-25|1195.76
#2010-06-28|1202.38
#2010-06-29|1169.27
#2010-06-30|1166.95
#2010-07-01|1162.10
#2010-07-02|1159.77
#2010-07-05| .
#2010-07-06|1171.76
#2010-07-07|1168.39
#2010-07-08|1180.44
#2010-07-09|1197.24
#2010-07-12|1168.65
#2010-07-13|1162.80
#2010-07-14|1165.35
#2010-07-15|1159.49
#2010-07-16|1164.71
#2010-07-19|1154.73
#2010-07-20|1167.50
#2010-07-21|1174.32
#2010-07-22|1177.76
#2010-07-23|1186.78
#2010-07-26|1187.41
#2010-07-27|1187.81
#2010-07-28|1191.51
#2010-07-29|1193.37
#2010-07-30|1189.43
#2010-08-02|1212.08
#2010-08-03|1205.47
#2010-08-04|1207.88
#2010-08-05|1207.85
#2010-08-06|1207.74
#2010-08-09|1215.55
#2010-08-10|1193.48
#2010-08-11|1183.64
#2010-08-12|1169.96
#2010-08-13|1169.96
#2010-08-16|1175.36
#2010-08-17|1174.72
#2010-08-18|1174.43
#2010-08-19|1177.02
#2010-08-20|1176.03
#2010-08-23|1170.11
#2010-08-24|1161.70
#2010-08-25|1148.31
#2010-08-26|1118.85
#2010-08-27|1105.78
#2010-08-30|1100.76
#2010-08-31|1094.85
#2010-09-01|1105.44
#2010-09-02|1118.39
#2010-09-03|1134.00
#2010-09-06| .
#2010-09-07|1146.75
#2010-09-08|1134.79
#2010-09-09|1132.16
#2010-09-10|1134.84
#2010-09-13|1164.15
#2010-09-14|1172.11
#2010-09-15|1174.65
#2010-09-16|1168.38
#2010-09-17|1181.95
#2010-09-20|1184.41
#2010-09-21|1192.30
#2010-09-22|1192.31
#2010-09-23|1190.61
#2010-09-24|1193.20
#2010-09-27|1194.09
#2010-09-28|1179.48
#2010-09-29|1194.00
#2010-09-30|1190.74
#2010-10-01|1198.69
#2010-10-04|1215.82
#2010-10-05|1233.48
#2010-10-06|1235.18
#2010-10-07|1237.47
#2010-10-08|1240.04
#2010-10-11|1249.86
#2010-10-12|1240.35
#2010-10-13|1274.23
#2010-10-14|1289.26
#2010-10-15|1281.96
#2010-10-18|1263.95
#2010-10-19|1266.30
#2010-10-20|1290.39
#2010-10-21|1303.65
#2010-10-22|1293.02
#2010-10-25|1301.61
#2010-10-26|1303.63
#2010-10-27|1275.28
#2010-10-28|1285.06
#2010-10-29|1259.80
#2010-11-01|1288.83
#2010-11-02|1284.15
#2010-11-03|1302.62
#2010-11-04|1304.86
#2010-11-05|1312.99
#2010-11-08|1330.46
#2010-11-09|1321.30
#2010-11-10|1329.64
#2010-11-11|1337.31
#2010-11-12|1301.79
#2010-11-15|1286.04
#2010-11-16|1262.53
#2010-11-17|1251.74
#2010-11-18|1274.86
#2010-11-19|1281.71
#2010-11-22|1286.58
#2010-11-23|1252.50
#2010-11-24|1250.35
#2010-11-25| .
#2010-11-26|1239.62
#2010-11-29|1250.89
#2010-11-30|1239.24
#2010-12-01|1260.35
#2010-12-02|1268.07
#2010-12-03|1258.61
#2010-12-06|1265.24
#2010-12-07|1267.72
#2010-12-08|1249.57
#2010-12-09|1249.95
#2010-12-10|1241.65
#2010-12-13|1240.87
#2010-12-14|1248.32
#2010-12-15|1232.10
#2010-12-16|1210.52
#2010-12-17|1215.84
#2010-12-20|1208.06
#2010-12-21|1225.00
#2010-12-22|1227.52
#2010-12-23|1224.05
#2010-12-24| .
#2010-12-27|1241.56
#2010-12-28|1239.05
#2010-12-29|1254.32
#2010-12-30|1272.92
#2010-12-31|1288.54
#2011-01-03|1310.10
#2011-01-04|1305.17
#2011-01-05|1295.53
#2011-01-06|1290.98
#2011-01-07|1292.59
#2011-01-10|1288.35
#2011-01-11|1288.66
#2011-01-12|1307.51
#2011-01-13|1311.65
#2011-01-14|1308.52
#2011-01-17| .
#2011-01-18|1291.90
#2011-01-19|1304.06
#2011-01-20|1282.85
#2011-01-21|1271.72
#2011-01-24|1264.38
#2011-01-25|1261.04
#2011-01-26|1266.68
#2011-01-27|1263.64
#2011-01-28|1257.39
#2011-01-31|1248.15
#2011-02-01|1250.55
#2011-02-02|1261.12
#2011-02-03|1261.47
#2011-02-04|1261.32
#2011-02-07|1257.22
#2011-02-08|1258.48
#2011-02-09|1249.80
#2011-02-10|1220.28
#2011-02-11|1196.51
#2011-02-14|1215.11
#2011-02-15|1206.27
#2011-02-16|1216.49
#2011-02-17|1227.48
#2011-02-18|1246.64
#2011-02-21| .
#2011-02-22|1204.42
#2011-02-23|1196.22
#2011-02-24|1178.53
#2011-02-25|1189.69
#2011-02-28|1205.32
#2011-03-01|1212.08
#2011-03-02|1203.88
#2011-03-03|1223.64
#2011-03-04|1247.66
#2011-03-07|1240.05
#2011-03-08|1251.76
#2011-03-09|1260.49
#2011-03-10|1246.47
#2011-03-11|1229.29
#2011-03-14|1216.44
#2011-03-15|1174.55
#2011-03-16|1179.43
#2011-03-17|1163.14
#2011-03-18|1164.72
#2011-03-21|1181.63
#2011-03-22|1194.30
#2011-03-23|1190.02
#2011-03-24|1185.05
#2011-03-25|1187.39
#2011-03-28|1187.16
#2011-03-29|1191.81
#2011-03-30|1212.72
#2011-03-31|1236.52
#2011-04-01|1255.39
#2011-04-04|1269.59
#2011-04-05|1266.45
#2011-04-06|1281.02
#2011-04-07|1278.91
#2011-04-08|1274.77
#2011-04-11|1260.98
#2011-04-12|1244.74
#2011-04-13|1258.84
#2011-04-14|1255.79
#2011-04-15|1255.45
#2011-04-18|1243.97
#2011-04-19|1231.32
#2011-04-20|1258.35
#2011-04-21|1267.21
#2011-04-22| .
#2011-04-25|1272.33
#2011-04-26|1251.72
#2011-04-27|1253.77
#2011-04-28|1243.65
#2011-04-29|1245.81
#2011-05-02|1250.72
#2011-05-03|1245.61
#2011-05-04|1225.18
#2011-05-05|1221.98
#2011-05-06|1216.94
#2011-05-09|1221.47
#2011-05-10|1221.95
#2011-05-11|1227.06
#2011-05-12|1208.76
#2011-05-13|1214.99
#2011-05-16|1199.67
#2011-05-17|1201.94
#2011-05-18|1206.69
#2011-05-19|1200.66
#2011-05-20|1205.08
#2011-05-23|1174.28
#2011-05-24|1182.65
#2011-05-25|1177.43
#2011-05-26|1183.98
#2011-05-27|1192.68
#2011-05-30| .
#2011-05-31|1217.86
#2011-06-01|1225.38
#2011-06-02|1210.80
#2011-06-03|1210.76
#2011-06-06|1210.65
#2011-06-07|1218.09
#2011-06-08|1205.92
#2011-06-09|1206.03
#2011-06-10|1201.86
#2011-06-13|1200.26
#2011-06-14|1200.27
#2011-06-15|1196.96
#2011-06-16|1175.81
#2011-06-17|1158.69
#2011-06-20|1159.93
#2011-06-21|1178.58
#2011-06-22|1184.72
#2011-06-23|1182.21
#2011-06-24|1203.59
#2011-06-27|1202.90
#2011-06-28|1202.25
#2011-06-29|1211.99
#2011-06-30|1241.99
#2011-07-01|1245.03
#2011-07-04| .
#2011-07-05|1268.56
#2011-07-06|1265.31
#2011-07-07|1273.50
#2011-07-08|1269.93
#2011-07-11|1257.11
#2011-07-12|1220.61
#2011-07-13|1236.39
#2011-07-14|1237.32
#2011-07-15|1246.39
#2011-07-18|1245.82
#2011-07-19|1247.49
#2011-07-20|1255.42
#2011-07-21|1248.09
#2011-07-22|1262.17
#2011-07-25|1248.23
#2011-07-26|1259.25
#2011-07-27|1244.62
#2011-07-28|1240.36
#2011-07-29|1224.04
#2011-08-01|1249.27
#2011-08-02|1232.44
#2011-08-03|1204.49
#2011-08-04|1190.57
#2011-08-05|1140.57
#2011-08-08|1091.97
#2011-08-09|1039.59
#2011-08-10|1066.08
#2011-08-11|1057.03
#2011-08-12|1061.97
#2011-08-15|1105.80
#2011-08-16|1108.95
#2011-08-17|1115.21
#2011-08-18|1089.62
#2011-08-19|1051.11
#2011-08-22|1053.38
#2011-08-23|1083.29
#2011-08-24|1039.19
#2011-08-25|1026.19
#2011-08-26|1013.39
#2011-08-29|1016.02
#2011-08-30|1035.09
#2011-08-31|1062.01
#2011-09-01|1067.57
#2011-09-02|1056.24
#2011-09-05| .
#2011-09-06|1009.72
#2011-09-07|1033.33
#2011-09-08|1030.09
#2011-09-09|1035.82
#2011-09-12|1006.64
#2011-09-13| 990.94
#2011-09-14| 969.84
#2011-09-15| 979.96
#2011-09-16| 999.21
#2011-09-19| 960.88
#2011-09-20| 967.40
#2011-09-21| 969.37
#2011-09-22| 922.11
#2011-09-23| 885.06
#2011-09-26| 842.58
#2011-09-27| 888.58
#2011-09-28| 887.90
#2011-09-29| 889.82
#2011-09-30| 878.02
#2011-10-03| 830.40
#2011-10-04| 813.98
#2011-10-05| 809.09
#2011-10-06| 842.51
#2011-10-07| 878.18
#2011-10-10| 877.76
#2011-10-11| 913.91
#2011-10-12| 925.58
#2011-10-13| 958.93
#2011-10-14| 949.72
#2011-10-17| 966.05
#2011-10-18| 919.32
#2011-10-19| 919.35
#2011-10-20| 882.83
#2011-10-21| 878.50
#2011-10-24| 923.48
#2011-10-25| 931.83
#2011-10-26| 934.61
#2011-10-27| 971.72
#2011-10-28| 990.02
#2011-10-31| 999.61
#2011-11-01| 977.66
#2011-11-02| 981.62
#2011-11-03| 982.51
#2011-11-04|1033.62
#2011-11-07|1030.35
#2011-11-08|1026.20
#2011-11-09|1035.41
#2011-11-10| 978.09
#2011-11-11| 987.34
#2011-11-14|1016.24
#2011-11-15|1006.20
#2011-11-16| 969.01
#2011-11-17| 961.27
#2011-11-18| 934.95
#2011-11-21| 914.40
#2011-11-22| 921.55
#2011-11-23| 893.86
#2011-11-24| .
#2011-11-25| 891.44
#2011-11-28| 910.35
#2011-11-29| 918.64
#2011-11-30| 898.01
#2011-12-01| 960.92
#2011-12-02| 973.76
#2011-12-05| 973.01
#2011-12-06| 958.38
#2011-12-07| 979.43
#2011-12-08| 963.82
#2011-12-09| 934.01
#2011-12-12| 929.49
#2011-12-13| 913.78
#2011-12-14| 906.54
#2011-12-15| 885.42
#2011-12-16| 895.17
#2011-12-19| 866.07
#2011-12-20| 862.99
#2011-12-21| 888.22
#2011-12-22| 888.75
#2011-12-23| 916.57
#2011-12-26| .
#2011-12-27| 911.95
#2011-12-28| 903.83
#2011-12-29| 902.62
#2011-12-30| 905.83
#2012-01-02| .
#2012-01-03| 918.66
#2012-01-04| 907.25
#2012-01-05| 907.56
#2012-01-06| 887.30
#2012-01-09| 891.79
#2012-01-10| 910.72
#2012-01-11| 910.27
#2012-01-12| 908.48
#2012-01-13| 915.40
#2012-01-16| .
#2012-01-17| 935.24
#2012-01-18| 936.91
#2012-01-19| 961.10
#2012-01-20| 966.69
#2012-01-23| 967.46
#2012-01-24| 967.70
#2012-01-25| 973.86
#2012-01-26| 994.53
#2012-01-27| 996.30
#2012-01-30| 982.13
#2012-01-31|1008.40
#2012-02-01|1006.02
#2012-02-02|1034.80
#2012-02-03|1038.67
#2012-02-06|1037.51
#2012-02-07|1031.90
#2012-02-08|1048.31
#2012-02-09|1049.19
#2012-02-10|1032.65
#2012-02-13|1038.63
#2012-02-14|1033.30
#2012-02-15|1054.44
#2012-02-16|1036.16
#2012-02-17|1050.16
#2012-02-20| .
#2012-02-21|1054.77
#2012-02-22|1066.39
#2012-02-23|1061.63
#2012-02-24|1062.58
#2012-02-27|1045.53
#2012-02-28|1054.97
#2012-02-29|1069.08
#2012-03-01|1052.45
#2012-03-02|1063.14
#2012-03-05|1032.23
#2012-03-06|1004.00
#2012-03-07| 975.72
#2012-03-08| 997.98
#2012-03-09| 999.25
#2012-03-12| 993.34
#2012-03-13|1015.41
#2012-03-14|1012.26
#2012-03-15|1012.05
#2012-03-16|1008.15
#2012-03-19|1004.72
#2012-03-20| 990.80
#2012-03-21| 986.09
#2012-03-22| 993.33
#2012-03-23| 990.80
#2012-03-26| 985.84
#2012-03-27| 998.83
#2012-03-28| 988.83
#2012-03-29| 969.97
#2012-03-30| 972.64
#2012-04-02| 976.57
#2012-04-03| 982.40
#2012-04-04| 978.34
#2012-04-05| 971.75
#2012-04-06| .
#2012-04-09| 963.76
#2012-04-10| 954.39
#2012-04-11| 945.76
#2012-04-12| 954.72
#2012-04-13| 974.24
#2012-04-16| 965.49
#2012-04-17| 963.98
#2012-04-18| 967.32
#2012-04-19| 986.09
#2012-04-20| 985.30
#2012-04-23| 969.14
#2012-04-24| 971.08
#2012-04-25| 971.80
#2012-04-26| 980.47
#2012-04-27| 977.54
#2012-04-30| 985.68
#2012-05-01| 985.68
#2012-05-02|1006.17
#2012-05-03|1012.80
#2012-05-04|1006.92
#2012-05-07| 975.11
#2012-05-08| 972.97
#2012-05-09| 957.09
#2012-05-10| 955.07
#2012-05-11| 943.38
#2012-05-14| 933.39
#2012-05-15| 936.18
#2012-05-16| 907.81
#2012-05-17| 907.38
#2012-05-18| 891.25
#2012-05-21| 889.64
#2012-05-22| 896.73
#2012-05-23| 883.11
#2012-05-24| 877.92
#2012-05-25| 872.99
#2012-05-28| .
#2012-05-29| 900.47
#2012-05-30| 883.88
#2012-05-31| 888.88
#2012-06-01| 879.03
#2012-06-04| 844.77
#2012-06-05| 851.74
#2012-06-06| 863.92
#2012-06-07| 868.38
#2012-06-08| 871.13
#2012-06-11| 897.15
#2012-06-12| 892.39
#2012-06-13| 911.65
#2012-06-14| 905.06
#2012-06-15| 914.73
#2012-06-18| 929.28
#2012-06-19| 926.81
#2012-06-20| 933.94
#2012-06-21| 920.12
#2012-06-22| 904.12
#2012-06-25| 895.04
#2012-06-26| 903.17
#2012-06-27| 914.90
#2012-06-28| 905.82
#2012-06-29| 934.54
#2012-07-02| 937.82
#2012-07-03| 953.72
#2012-07-04| .
#2012-07-05| 957.68
#2012-07-06| 967.55
#2012-07-09| 948.67
#2012-07-10| 941.88
#2012-07-11| 953.07
#2012-07-12| 926.28
#2012-07-13| 933.87
#2012-07-16| 935.55
#2012-07-17| 954.47
#2012-07-18| 947.70
#2012-07-19| 966.78
#2012-07-20| 965.21
#2012-07-23| 927.59
#2012-07-24| 921.77
#2012-07-25| 915.65
#2012-07-26| 917.14
#2012-07-27| 935.32
#2012-07-30| 933.20
#2012-07-31| 943.15
#2012-08-01| 956.73
#2012-08-02| 948.14
#2012-08-03| 946.29
#2012-08-06| 954.72
#2012-08-07| 952.35
#2012-08-08| 953.40
#2012-08-09| 970.30
#2012-08-10| 969.05
#2012-08-13| 961.77
#2012-08-14| 966.67
#2012-08-15| 953.36
#2012-08-16| 955.41
#2012-08-17| 960.07
#2012-08-20| 957.93
#2012-08-21| 965.63
#2012-08-22| 959.92
#2012-08-23| 967.00
#2012-08-24| 954.99
#2012-08-27| 941.29
#2012-08-28| 933.70
#2012-08-29| 935.57
#2012-08-30| 929.78
#2012-08-31| 933.08
#2012-09-03| .
#2012-09-04| 932.67
#2012-09-05| 921.53
#2012-09-06| 927.16
#2012-09-07| 946.14
#2012-09-10| 945.28
#2012-09-11| 947.00
#2012-09-12| 957.79
#2012-09-13| 957.74
#2012-09-14| 997.95
#2012-09-17| 993.37
#2012-09-18| 984.81
#2012-09-19| 993.58
#2012-09-20| 978.81
#2012-09-21| 987.16
#2012-09-24| 984.68
#2012-09-25| 986.52
#2012-09-26| 974.77
#2012-09-27| 989.11
#2012-09-28| 996.03
#2012-10-01| 995.21
#2012-10-02| 992.34
#2012-10-03| 989.14
#2012-10-04| 997.07
#2012-10-05|1009.14
#2012-10-08| 995.63
#2012-10-09|1005.49
#2012-10-10|1002.06
#2012-10-11|1003.50
#2012-10-12|1013.02
#2012-10-15|1016.75
#2012-10-16|1018.59
#2012-10-17|1015.28
#2012-10-18|1013.43
#2012-10-19|1010.41
#2012-10-22|1017.24
#2012-10-23|1014.01
#2012-10-24|1022.29
#2012-10-25|1019.08
#2012-10-26| 996.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.88
#2012-11-01|1011.03
#2012-11-02|1016.99
#2012-11-05|1018.49
#2012-11-06|1016.50
#2012-11-07|1021.07
#2012-11-08|1002.87
#2012-11-09|1000.54
#2012-11-12| 996.47
#2012-11-13| 984.98
#2012-11-14| 990.90
#2012-11-15| 974.65
#2012-11-16| 973.00
#2012-11-19| 976.42
#2012-11-20| 969.35
#2012-11-21| 971.94
#2012-11-22| .
#2012-11-23| 988.93
#2012-11-26| 993.93
#2012-11-27| 989.87
#2012-11-28| 979.99
#2012-11-29| 989.84
#2012-11-30|1000.00
#2012-12-03| 992.93
#2012-12-04| 993.36
#2012-12-05|1018.38
#2012-12-06|1016.04
#2012-12-07|1014.51
#2012-12-10|1012.68
#2012-12-11|1008.64
#2012-12-12|1021.38
#2012-12-13|1027.22
#2012-12-14|1038.74
#2012-12-17|1045.52
#2012-12-18|1042.55
#2012-12-19|1046.92
#2012-12-20|1046.20
#2012-12-21|1047.90
#2012-12-24|1046.06
#2012-12-25|1049.57
#2012-12-26|1047.99
#2012-12-27|1054.49
#2012-12-28|1059.99
#2012-12-31|1074.32
#2013-01-01|1074.67
#2013-01-02|1111.09
#2013-01-03|1119.08
#2013-01-04|1115.64
#2013-01-07|1124.73
#2013-01-08|1099.91
#2013-01-09|1108.26
#2013-01-10|1112.30
#2013-01-11|1103.39
#2013-01-14|1124.68
#2013-01-15|1124.28
#2013-01-16|1117.77
#2013-01-17|1110.40
#2013-01-18|1136.77
#2013-01-21|1138.68
#2013-01-22|1141.27
#2013-01-23|1135.26
#2013-01-24|1127.50
#2013-01-25|1116.42
#2013-01-28|1117.98
#2013-01-29|1112.85
#2013-01-30|1124.80
#2013-01-31|1119.71
#2013-02-01|1125.15
#2013-02-04|1122.89
#2013-02-05|1105.93
#2013-02-06|1115.94
#2013-02-07|1108.07
#2013-02-08|1102.63
#2013-02-11|1102.28
#2013-02-12|1099.26
#2013-02-13|1106.25
#2013-02-14|1108.51
#2013-02-15|1117.57
#2013-02-18|1114.50
#2013-02-19|1099.12
#2013-02-20|1105.03
#2013-02-21|1083.89
#2013-02-22|1087.51
#2013-02-25|1091.33
#2013-02-26|1068.66
#2013-02-27|1071.96
#2013-02-28|1091.05
#2013-03-01|1089.18
#2013-03-04|1072.32
#2013-03-05|1078.66
#2013-03-06|1089.11
#2013-03-07|1093.60
#2013-03-08|1109.83
#2013-03-11| .
#2013-03-12|1081.62
#2013-03-13|1069.70
#2013-03-14|1064.41
#2013-03-15|1058.24
#2013-03-18|1034.56
#2013-03-19|1033.45
#2013-03-20|1044.10
#2013-03-21|1042.81
#2013-03-22|1034.46
#2013-03-25|1042.72
#2013-03-26|1038.60
#2013-03-27|1045.45
#2013-03-28|1032.68
#2013-03-29| .
#2013-04-01|1026.32
#2013-04-02|1019.40
#2013-04-03|1017.62
#2013-04-04|1014.12
#2013-04-05| 992.02
#2013-04-08| 975.26
#2013-04-09| 991.13
#2013-04-10|1018.38
#2013-04-11|1019.73
#2013-04-12|1013.55
#2013-04-15|1003.34
#2013-04-16|1012.06
#2013-04-17|1004.92
#2013-04-18| 999.76
#2013-04-19|1031.07
#2013-04-22|1027.87
#2013-04-23|1017.20
#2013-04-24|1034.29
#2013-04-25|1040.55
#2013-04-26|1045.80
#2013-04-29|1047.79
#2013-04-30|1062.69
#2013-05-01|1062.73
#2013-05-02|1061.81
#2013-05-03|1059.48
#2013-05-06|1060.14
#2013-05-07|1065.41
#2013-05-08|1083.64
#2013-05-09|1077.71
#2013-05-10|1074.98
#2013-05-13|1053.99
#2013-05-14|1051.43
#2013-05-15|1062.25
#2013-05-16|1064.83
#2013-05-17|1062.45
#2013-05-20|1075.68
#2013-05-21|1068.11
#2013-05-22|1068.04
#2013-05-23|1036.76
#2013-05-24|1037.23
#2013-05-27|1040.23
#2013-05-28|1046.91
#2013-05-29|1041.45
#2013-05-30|1033.07
#2013-05-31|1022.03
#2013-06-03|1013.77
#2013-06-04|1017.94
#2013-06-05|1025.47
#2013-06-06|1017.76
#2013-06-07|1009.79
#2013-06-10|1010.75
#2013-06-11|1001.52
#2013-06-12| 999.42
#2013-06-13| 983.95
#2013-06-14| 991.68
#2013-06-17|1004.80
#2013-06-18| 999.60
#2013-06-19| 996.45
#2013-06-20| 979.74
#2013-06-21| 973.30
#2013-06-24| 956.12
#2013-06-25| 939.67
#2013-06-26| 950.97
#2013-06-27| 958.72
#2013-06-28| 981.63
#2013-07-01| 979.97
#2013-07-02| 974.24
#2013-07-03| 945.22
#2013-07-04| 954.34
#2013-07-05| 960.70
#2013-07-08| 948.11
#2013-07-09| 958.48
#2013-07-10| 970.80
#2013-07-11|1006.14
#2013-07-12| 997.40
#2013-07-15| 991.33
#2013-07-16| 994.78
#2013-07-17|1001.30
#2013-07-18| 994.40
#2013-07-19| 986.83
#2013-07-22| 990.68
#2013-07-23|1007.55
#2013-07-24|1001.21
#2013-07-25| 994.34
#2013-07-26| 998.38
#2013-07-29| 991.01
#2013-07-30| 995.82
#2013-07-31| 995.62
#2013-08-01|1000.11
#2013-08-02|1002.02
#2013-08-05|1002.71
#2013-08-06| 993.61
#2013-08-07| 978.49
#2013-08-08| 983.24
#2013-08-09| 979.84
#2013-08-12|1000.92
#2013-08-13|1020.65
#2013-08-14|1017.51
#2013-08-15|1016.25
#2013-08-16|1019.77
#2013-08-19|1015.94
#2013-08-20| 998.30
#2013-08-21| 997.04
#2013-08-22| 991.93
#2013-08-23| 992.93
#2013-08-26|1002.05
#2013-08-27| 994.27
#2013-08-28| 983.18
#2013-08-29| 998.49
#2013-08-30|1008.13
#2013-09-02|1020.46
#2013-09-03|1035.96
#2013-09-04|1032.23
#2013-09-05|1042.33
#2013-09-06|1041.23
#2013-09-09|1057.56
#2013-09-10|1063.08
#2013-09-11|1064.87
#2013-09-12|1070.94
#2013-09-13|1063.84
#2013-09-16|1074.77
#2013-09-17|1067.82
#2013-09-18|1062.53
#2013-09-19|1074.80
#2013-09-20|1074.32
#2013-09-23|1082.03
#2013-09-24|1072.91
#2013-09-25|1067.30
#2013-09-26|1060.99
#2013-09-27|1058.79
#2013-09-30|1047.09
#2013-10-01|1050.08
#2013-10-02|1051.75
#2013-10-03|1072.21
#2013-10-04|1076.86
#2013-10-07|1071.88
#2013-10-08|1082.14
#2013-10-09|1081.10
#2013-10-10|1071.18
#2013-10-11|1079.93
#2013-10-14|1079.06
#2013-10-15|1086.63
#2013-10-16|1081.49
#2013-10-17|1074.89
#2013-10-18|1079.18
#2013-10-21|1082.29
#2013-10-22|1082.30
#2013-10-23|1072.75
#2013-10-24|1067.09
#2013-10-25|1060.53
#2013-10-28|1072.92
#2013-10-29|1077.72
#2013-10-30|1095.63
#2013-10-31|1095.76
#2013-11-01|1101.55
#2013-11-04|1095.55
#2013-11-05|1089.56
#2013-11-06|1090.81
#2013-11-07|1083.70
#2013-11-08|1077.59
#2013-11-11|1083.39
#2013-11-12|1087.29
#2013-11-13|1069.08
#2013-11-14|1078.40
#2013-11-15|1104.42
#2013-11-18|1159.18
#2013-11-19|1177.04
#2013-11-20|1178.61
#2013-11-21|1165.73
#2013-11-22|1186.35
#2013-11-25|1190.70
#2013-11-26|1187.22
#2013-11-27|1195.24
#2013-11-28|1196.44
#2013-11-29|1201.95
#2013-12-02|1219.75
#2013-12-03|1209.60
#2013-12-04|1211.49
#2013-12-05|1205.59
#2013-12-06|1197.86
#2013-12-09|1213.35
#2013-12-10|1211.18
#2013-12-11|1186.67
#2013-12-12|1175.40
#2013-12-13|1186.89
#2013-12-16|1177.72
#2013-12-17|1178.28
#2013-12-18|1187.47
#2013-12-19|1170.41
#2013-12-20|1151.43
#2013-12-23|1163.27
#2013-12-24|1178.17
#2013-12-25|1179.32
#2013-12-26|1180.54
#2013-12-27|1184.01
#2013-12-30|1189.49
#2013-12-31|1191.59
#2014-01-01|1191.72
#2014-01-02|1182.02
#2014-01-03|1156.71
#2014-01-06|1140.64
#2014-01-07|1138.40
#2014-01-08|1149.37
#2014-01-09|1138.69
#2014-01-10|1132.79
#2014-01-13|1140.26
#2014-01-14|1139.05
#2014-01-15|1145.55
#2014-01-16|1147.15
#2014-01-17|1141.53
#2014-01-20|1136.68
#2014-01-21|1144.78
#2014-01-22|1152.59
#2014-01-23|1134.65
#2014-01-24|1123.59
#2014-01-27|1093.26
#2014-01-28|1090.23
#2014-01-29|1108.80
#2014-01-30|1102.30
#2014-01-31|1102.42
#2014-02-03|1093.85
#2014-02-04|1069.11
#2014-02-05|1060.33
#2014-02-06|1063.42
#2014-02-07|1075.33
#2014-02-10|1070.87
#2014-02-11|1095.08
#2014-02-12|1105.70
#2014-02-13|1092.94
#2014-02-14|1101.09
#2014-02-17|1123.44
#2014-02-18|1124.81
#2014-02-19|1125.80
#2014-02-20|1110.55
#2014-02-21|1115.58
#2014-02-24|1099.89
#2014-02-25|1093.39
#2014-02-26|1095.72
#2014-02-27|1101.64
#2014-02-28|1101.11
#2014-03-03|1082.82
#2014-03-04|1081.50
#2014-03-05|1081.72
#2014-03-06|1090.31
#2014-03-07|1088.12
#2014-03-10|1070.36
#2014-03-11|1069.87
#2014-03-12|1057.20
#2014-03-13|1058.35
#2014-03-14|1046.04
#2014-03-17|1049.60
#2014-03-18|1054.90
#2014-03-19|1052.75
#2014-03-20|1034.74
#2014-03-21|1042.74
#2014-03-24|1063.31
#2014-03-25|1066.26
#2014-03-26|1077.36
#2014-03-27|1082.61
#2014-03-28|1091.61
#2014-03-31|1099.73
#2014-04-01|1102.02
#2014-04-02|1098.66
#2014-04-03|1099.85
#2014-04-04|1099.34
#2014-04-07|1103.83
#2014-04-08|1112.41
#2014-04-09|1118.70
#2014-04-10|1125.11
#2014-04-11|1100.87
#2014-04-14|1097.61
#2014-04-15|1085.84
#2014-04-16|1081.73
#2014-04-17|1081.87
#2014-04-18|1081.68
#2014-04-21|1079.57
#2014-04-22|1077.46
#2014-04-23|1067.64
#2014-04-24|1067.76
#2014-04-25|1053.95
#2014-04-28|1047.40
#2014-04-29|1056.70
#2014-04-30|1045.62
#2014-05-01|1045.61
#2014-05-02|1050.94
#2014-05-05|1044.91
#2014-05-06|1053.78
#2014-05-07|1049.07
#2014-05-08|1056.53
#2014-05-09|1055.28
#2014-05-12|1064.26
#2014-05-13|1062.57
#2014-05-14|1074.71
#2014-05-15|1074.49
#2014-05-16|1078.24
#2014-05-19|1084.51
#2014-05-20|1077.68
#2014-05-21|1072.26
#2014-05-22|1088.05
#2014-05-23|1092.00
#2014-05-26|1094.63
#2014-05-27|1087.59
#2014-05-28|1104.08
#2014-05-29|1112.26
#2014-05-30|1115.15
#2014-06-02|1115.23
#2014-06-03|1121.86
#2014-06-04|1115.93
#2014-06-05|1122.55
#2014-06-06|1122.21
#2014-06-09|1126.61
#2014-06-10|1138.73
#2014-06-11|1141.26
#2014-06-12|1136.04
#2014-06-13|1134.14
#2014-06-16|1139.34
#2014-06-17|1135.16
#2014-06-18|1130.20
#2014-06-19|1125.35
#2014-06-20|1120.99
#2014-06-23|1106.63
#2014-06-24|1109.00
#2014-06-25|1103.07
#2014-06-26|1114.40
#2014-06-27|1111.72
#2014-06-30|1118.92
#2014-07-01|1116.86
#2014-07-02|1129.30
#2014-07-03|1131.68
#2014-07-04|1133.22
#2014-07-07|1135.94
#2014-07-08|1137.70
#2014-07-09|1133.69
#2014-07-10|1137.99
#2014-07-11|1129.98
#2014-07-14|1144.95
#2014-07-15|1148.93
#2014-07-16|1139.12
#2014-07-17|1141.74
#2014-07-18|1139.08
#2014-07-21|1138.01
#2014-07-22|1156.86
#2014-07-23|1174.63
#2014-07-24|1193.07
#2014-07-25|1195.69
#2014-07-28|1209.78
#2014-07-29|1212.21
#2014-07-30|1223.95
#2014-07-31|1227.81
#2014-08-01|1211.11
#2014-08-04|1218.22
#2014-08-05|1202.79
#2014-08-06|1204.17
#2014-08-07|1198.71
#2014-08-08|1187.03
#2014-08-11|1208.76
#2014-08-12|1207.47
#2014-08-13|1220.79
#2014-08-14|1225.16
#2014-08-15|1223.38
#2014-08-18|1220.69
#2014-08-19|1224.50
#2014-08-20|1228.87
#2014-08-21|1219.87
#2014-08-22|1240.75
#2014-08-25|1236.42
#2014-08-26|1237.26
#2014-08-27|1242.70
#2014-08-28|1232.40
#2014-08-29|1218.50
#2014-09-01|1223.62
#2014-09-02|1216.70
#2014-09-03|1242.46
#2014-09-04|1254.16
#2014-09-05|1249.53
#2014-09-08|1254.65
#2014-09-09|1256.48
#2014-09-10|1238.93
#2014-09-11|1225.34
#2014-09-12|1223.52
#2014-09-15|1206.66
#2014-09-16|1196.92
#2014-09-17|1210.74
#2014-09-18|1208.92
#2014-09-19|1206.36
#2014-09-22|1195.82
#2014-09-23|1186.05
#2014-09-24|1190.33
#2014-09-25|1182.04
#2014-09-26|1173.94
#2014-09-29|1166.89
#2014-09-30|1157.08
#2014-10-01|1149.79
#2014-10-02|1148.22
#2014-10-03|1162.00
#2014-10-06|1161.77
#2014-10-07|1165.17
#2014-10-08|1160.97
#2014-10-09|1171.71
#2014-10-10|1166.52
#2014-10-13|1154.63
#2014-10-14|1156.53
#2014-10-15|1154.39
#2014-10-16|1139.14
#2014-10-17|1135.37
#2014-10-20|1144.25
#2014-10-21|1146.47
#2014-10-22|1158.36
#2014-10-23|1157.37
#2014-10-24|1155.05
#2014-10-27|1158.76
#2014-10-28|1189.92
#2014-10-29|1211.37
#2014-10-30|1203.89
#2014-10-31|1216.78
#2014-11-03|1209.77
#2014-11-04|1207.83
#2014-11-05|1201.54
#2014-11-06|1193.94
#2014-11-07|1188.29
#2014-11-10|1195.32
#2014-11-11|1196.32
#2014-11-12|1189.32
#2014-11-13|1202.58
#2014-11-14|1203.59
#2014-11-17|1194.19
#2014-11-18|1184.43
#2014-11-19|1182.05
#2014-11-20|1182.58
#2014-11-21|1188.25
#2014-11-24|1230.00
#2014-11-25|1231.68
#2014-11-26|1269.45
#2014-11-27|1277.06
#2014-11-28|1273.09
#2014-12-01|1237.55
#2014-12-02|1270.28
#2014-12-03|1278.08
#2014-12-04|1309.02
#2014-12-05|1306.30
#2014-12-08|1320.32
#2014-12-09|1280.36
#2014-12-10|1276.33
#2014-12-11|1263.31
#2014-12-12|1271.21
#2014-12-15|1261.95
#2014-12-16|1266.52
#2014-12-17|1259.64
#2014-12-18|1268.41
#2014-12-19|1271.03
#2014-12-22|1296.41
#2014-12-23|1297.39
#2014-12-24|1284.21
#2014-12-25|1282.78
#2014-12-26|1288.64
#2014-12-29|1343.15
#2014-12-30|1333.16
#2014-12-31|1340.56
#2015-01-01|1340.51
#2015-01-02|1365.65
#2015-01-05|1344.96
#2015-01-06|1318.45
#2015-01-07|1321.78
#2015-01-08|1338.73
#2015-01-09|1350.47
#2015-01-12|1343.57
#2015-01-13|1350.52
#2015-01-14|1348.53
#2015-01-15|1375.20
#2015-01-16|1374.54
#2015-01-19|1317.03
#2015-01-20|1341.48
#2015-01-21|1380.87
#2015-01-22|1375.64
#2015-01-23|1403.85
#2015-01-26|1412.67
#2015-01-27|1403.18
#2015-01-28|1388.41
#2015-01-29|1367.99
#2015-01-30|1353.71
#2015-02-02|1339.40
#2015-02-03|1365.76
#2015-02-04|1366.51
#2015-02-05|1366.56
#2015-02-06|1360.63
#2015-02-09|1355.13
#2015-02-10|1362.98
#2015-02-11|1365.76
#2015-02-12|1371.28
#2015-02-13|1384.04
#2015-02-16|1384.08
#2015-02-17|1376.61
#2015-02-18|1379.20
#2015-02-19|1379.09
#2015-02-20|1378.92
#2015-02-23|1376.49
#2015-02-24|1386.78
#2015-02-25|1394.36
#2015-02-26|1405.51
#2015-02-27|1406.08
#2015-03-02|1400.63
#2015-03-03|1379.87
#2015-03-04|1357.04
#2015-03-05|1344.03
#2015-03-06|1349.87
#2015-03-09|1354.86
#2015-03-10|1333.84
#2015-03-11|1325.42
#2015-03-12|1345.06
#2015-03-13|1345.85
#2015-03-16|1361.81
#2015-03-17|1368.14
#2015-03-18|1386.09
#2015-03-19|1393.05
#2015-03-20|1406.79
#2015-03-23|1423.46
#2015-03-24|1408.35
#2015-03-25|1396.44
#2015-03-26|1391.84
#2015-03-27|1386.12
#2015-03-30|1413.58
#2015-03-31|1420.39
#2015-04-01|1430.14
#2015-04-02|1435.86
#2015-04-03|1445.20
#2015-04-06|1438.23
#2015-04-07|1440.57
#2015-04-08|1492.82
#2015-04-09|1520.37
#2015-04-10|1557.37
#2015-04-13|1568.18
#2015-04-14|1545.02
#2015-04-15|1543.24
#2015-04-16|1587.97
#2015-04-17|1580.11
#2015-04-20|1544.44
#2015-04-21|1575.35
#2015-04-22|1593.23
#2015-04-23|1592.69
#2015-04-24|1605.59
#2015-04-27|1621.06
#2015-04-28|1629.37
#2015-04-29|1624.03
#2015-04-30|1618.82
#2015-05-01|1618.85
#2015-05-04|1634.52
#2015-05-05|1607.88
#2015-05-06|1616.60
#2015-05-07|1587.21
#2015-05-08|1612.98
#2015-05-11|1625.16
#2015-05-12|1611.69
#2015-05-13|1606.00
#2015-05-14|1590.22
#2015-05-15|1607.98
#2015-05-18|1599.18
#2015-05-19|1630.43
#2015-05-20|1633.53
#2015-05-21|1613.09
#2015-05-22|1666.10
#2015-05-25|1666.13
#2015-05-26|1698.54
#2015-05-27|1679.65
#2015-05-28|1632.95
#2015-05-29|1621.06
#2015-06-01|1629.67
#2015-06-02|1612.39
#2015-06-03|1591.90
#2015-06-04|1575.13
#2015-06-05|1568.99
#2015-06-08|1587.38
#2015-06-09|1549.20
#2015-06-10|1549.48
#2015-06-11|1577.37
#2015-06-12|1597.49
#2015-06-15|1568.47
#2015-06-16|1541.80
#2015-06-17|1549.19
#2015-06-18|1539.13
#2015-06-19|1524.69
#2015-06-22|1555.81
#2015-06-23|1581.11
#2015-06-24|1584.28
#2015-06-25|1568.69
#2015-06-26|1540.57
#2015-06-29|1495.66
#2015-06-30|1523.62
#2015-07-01|1515.17
#2015-07-02|1497.29
#2015-07-03|1477.17
#2015-07-06|1438.02
#2015-07-07|1404.57
#2015-07-08|1330.75
#2015-07-09|1374.40
#2015-07-10|1419.05
#2015-07-13|1445.89
#2015-07-14|1432.74
#2015-07-15|1423.10
#2015-07-16|1432.37
#2015-07-17|1440.99
#2015-07-20|1428.47
#2015-07-21|1444.17
#2015-07-22|1432.36
#2015-07-23|1434.86
#2015-07-24|1414.84
#2015-07-27|1369.47
#2015-07-28|1356.69
#2015-07-29|1353.82
#2015-07-30|1353.72
#2015-07-31|1351.73
#2015-08-03|1322.02
#2015-08-04|1342.76
#2015-08-05|1341.70
#2015-08-06|1326.41
#2015-08-07|1331.48
#2015-08-10|1349.67
#2015-08-11|1343.43
#2015-08-12|1297.36
#2015-08-13|1303.80
#2015-08-14|1302.98
#2015-08-17|1288.33
#2015-08-18|1254.24
#2015-08-19|1232.97
#2015-08-20|1221.37
#2015-08-21|1194.09
#2015-08-24|1129.30
#2015-08-25|1146.36
#2015-08-26|1153.07
#2015-08-27|1210.52
#2015-08-28|1220.15
#2015-08-31|1221.38
#2015-09-01|1187.80
#2015-09-02|1185.85
#2015-09-03|1180.26
#2015-09-04|1160.78
#2015-09-07|1151.76
#2015-09-08|1182.48
#2015-09-09|1230.26
#2015-09-10|1225.74
#2015-09-11|1211.79
#2015-09-14|1222.39
#2015-09-15|1221.38
#2015-09-16|1250.19
#2015-09-17|1282.20
#2015-09-18|1291.24
#2015-09-21|1264.50
#2015-09-22|1264.07
#2015-09-23|1237.05
#2015-09-24|1222.05
#2015-09-25|1223.40
#2015-09-28|1223.41
#2015-09-29|1203.32
#2015-09-30|1210.16
#2015-10-01|1216.96
#2015-10-02|1246.22
#2015-10-05|1278.33
#2015-10-06|1282.94
#2015-10-07|1321.84
#2015-10-08|1301.58
#2015-10-09|1306.34
#2015-10-12|1314.76
#2015-10-13|1305.35
#2015-10-14|1288.58
#2015-10-15|1314.73
#2015-10-16|1330.03
#2015-10-19|1338.35
#2015-10-20|1340.40
#2015-10-21|1337.61
#2015-10-22|1327.03
#2015-10-23|1350.39
#2015-10-26|1355.10
#2015-10-27|1351.33
#2015-10-28|1341.84
#2015-10-29|1306.29
#2015-10-30|1302.72
#2015-11-02|1289.62
#2015-11-03|1302.29
#2015-11-04|1336.31
#2015-11-05|1357.76
#2015-11-06|1353.24
#2015-11-09|1345.99
#2015-11-10|1321.06
#2015-11-11|1313.10
#2015-11-12|1328.11
#2015-11-13|1309.28
#2015-11-16|1291.65
#2015-11-17|1300.44
#2015-11-18|1292.40
#2015-11-19|1310.86
#2015-11-20|1323.05
#2015-11-23|1316.03
#2015-11-24|1312.72
#2015-11-25|1311.72
#2015-11-26|1316.90
#2015-11-27|1286.80
#2015-11-30|1267.34
#2015-12-01|1281.75
#2015-12-02|1296.85
#2015-12-03|1292.74
#2015-12-04|1272.51
#2015-12-07|1271.93
#2015-12-08|1245.04
#2015-12-09|1221.80
#2015-12-10|1215.76
#2015-12-11|1185.13
#2015-12-14|1188.76
#2015-12-15|1194.66
#2015-12-16|1208.77
#2015-12-17|1231.95
#2015-12-18|1220.70
#2015-12-21|1231.86
#2015-12-22|1229.77
#2015-12-23|1243.67
#2015-12-24|1255.79
#2015-12-25|1256.68
#2015-12-28|1237.51
#2015-12-29|1240.81
#2015-12-30|1216.79
#2015-12-31|1227.50
#2016-01-01|1228.47
#2016-01-04|1164.65
#2016-01-05|1149.44
#2016-01-06|1134.64
#2016-01-07|1087.81
#2016-01-08|1092.25
#2016-01-11|1047.91
#2016-01-12|1038.00
#2016-01-13|1043.68
#2016-01-14|1031.47
#2016-01-15| 994.51
#2016-01-18| 986.52
#2016-01-19|1017.36
#2016-01-20| 967.77
#2016-01-21| 944.00
#2016-01-22| 967.43
#2016-01-25| 981.64
#2016-01-26| 942.45
#2016-01-27| 944.44
#2016-01-28| 950.56
#2016-01-29| 981.11
#2016-02-01| 969.02
#2016-02-02| 965.63
#2016-02-03| 931.17
#2016-02-04| 935.51
#2016-02-05| 950.18
#2016-02-08| 950.39
#2016-02-09| 949.06
#2016-02-10| 949.91
#2016-02-11| 909.00
#2016-02-12| 893.37
#2016-02-15| 924.95
#2016-02-16| 945.96
#2016-02-17| 930.53
#2016-02-18| 960.88
#2016-02-19| 957.74
#2016-02-22| 972.51
#2016-02-23| 961.81
#2016-02-24| 945.26
#2016-02-25| 928.94
#2016-02-26| 947.21
#2016-02-29| 935.21
#2016-03-01| 936.98
#2016-03-02| 969.97
#2016-03-03| 981.93
#2016-03-04|1004.93
#2016-03-07|1003.27
#2016-03-08| 989.55
#2016-03-09| 987.55
#2016-03-10| 980.45
#2016-03-11| 992.41
#2016-03-14|1008.61
#2016-03-15| 997.95
#2016-03-16|1000.78
#2016-03-17|1022.03
#2016-03-18|1036.82
#2016-03-21|1049.73
#2016-03-22|1047.98
#2016-03-23|1040.17
#2016-03-24|1015.45
#2016-03-25|1014.97
#2016-03-28|1013.28
#2016-03-29|1011.24
#2016-03-30|1040.13
#2016-03-31|1045.71
#2016-04-01|1019.85
#2016-04-04|1019.87
#2016-04-05|1007.74
#2016-04-06| 994.51
#2016-04-07| 988.62
#2016-04-08| 990.14
#2016-04-11| 997.11
#2016-04-12| 997.07
#2016-04-13|1039.72
#2016-04-14|1055.54
#2016-04-15|1055.37
#2016-04-18|1040.44
#2016-04-19|1049.46
#2016-04-20|1035.98
#2016-04-21|1040.62
#2016-04-22|1033.52
#2016-04-25|1021.50
#2016-04-26|1026.72
#2016-04-27|1025.05
#2016-04-28|1017.58
#2016-04-29|1006.74
#2016-05-02|1006.61
#2016-05-03| 988.74
#2016-05-04| 980.99
#2016-05-05| 971.61
#2016-05-06| 952.06
#2016-05-09| 949.81
#2016-05-10| 951.06
#2016-05-11| 944.57
#2016-05-12| 937.88
#2016-05-13| 926.94
#2016-05-16| 928.13
#2016-05-17| 940.63
#2016-05-18| 932.50
#2016-05-19| 926.15
#2016-05-20| 931.18
#2016-05-23| 938.71
#2016-05-24| 931.35
#2016-05-25| 951.96
#2016-05-26| 949.82
#2016-05-27| 958.93
#2016-05-30| 966.69
#2016-05-31| 978.93
#2016-06-01| 980.74
#2016-06-02| 984.34
#2016-06-03| 988.08
#2016-06-06| 988.74
#2016-06-07| 998.08
#2016-06-08| 998.00
#2016-06-09| 997.74
#2016-06-10| 982.74
#2016-06-13| 961.30
#2016-06-14| 961.37
#2016-06-15| 963.12
#2016-06-16| 946.59
#2016-06-17| 958.69
#2016-06-20| 973.90
#2016-06-21| 973.53
#2016-06-22| 979.19
#2016-06-23| 980.81
#2016-06-24| 947.73
#2016-06-27| 931.83
#2016-06-28| 931.94
#2016-06-29| 939.54
#2016-06-30| 955.63
#2016-07-01| 956.47
#2016-07-04| 966.38
#2016-07-05| 950.93
#2016-07-06| 931.95
#2016-07-07| 935.87
#2016-07-08| 929.84
#2016-07-11| 943.42
#2016-07-12| 961.00
#2016-07-13| 975.98
#2016-07-14| 988.12
#2016-07-15|1015.89
#2016-07-18|1020.52
#2016-07-19|1013.94
#2016-07-20|1016.29
#2016-07-21|1018.27
#2016-07-22|1013.53
#2016-07-25|1010.31
#2016-07-26|1018.35
#2016-07-27|1024.93
#2016-07-28|1025.13
#2016-07-29|1008.50
#2016-08-01|1023.36
#2016-08-02|1020.80
#2016-08-03|1003.78
#2016-08-04|1008.37
#2016-08-05|1025.67
#2016-08-08|1047.63
#2016-08-09|1047.75
#2016-08-10|1050.10
#2016-08-11|1057.66
#2016-08-12|1076.28
#2016-08-15|1101.16
#2016-08-16|1097.71
#2016-08-17|1086.87
#2016-08-18|1095.90
#2016-08-19|1087.01
#2016-08-22|1075.63
#2016-08-23|1079.69
#2016-08-24|1069.53
#2016-08-25|1079.07
#2016-08-26|1090.01
#2016-08-29|1085.53
#2016-08-30|1101.65
#2016-08-31|1092.75
#2016-09-01|1096.32
#2016-09-02|1111.53
#2016-09-05|1127.73
#2016-09-06|1139.90
#2016-09-07|1160.00
#2016-09-08|1171.32
#2016-09-09|1174.92
#2016-09-12|1130.74
#2016-09-13|1121.06
#2016-09-14|1118.15
#2016-09-15|1128.58
#2016-09-16|1128.45
#2016-09-19|1156.30
#2016-09-20|1153.62
#2016-09-21|1163.01
#2016-09-22|1163.34
#2016-09-23|1154.35
#2016-09-26|1135.32
#2016-09-27|1142.84
#2016-09-28|1136.83
#2016-09-29|1141.63
#2016-09-30|1119.47
#2016-10-03|1129.74
#2016-10-04|1138.92
#2016-10-05|1141.94
#2016-10-06|1156.44
#2016-10-07|1151.68
#2016-10-10|1150.95
#2016-10-11|1135.90
#2016-10-12|1134.27
#2016-10-13|1117.04
#2016-10-14|1125.96
#2016-10-17|1116.66
#2016-10-18|1131.93
#2016-10-19|1125.51
#2016-10-20|1121.49
#2016-10-21|1119.50
#2016-10-24|1127.09
#2016-10-25|1131.02
#2016-10-26|1122.81
#2016-10-27|1116.40
#2016-10-28|1107.40
#2016-10-31|1109.75
#2016-11-01|1120.86
#2016-11-02|1103.99
#2016-11-03|1097.70
#2016-11-04|1099.97
#2016-11-07|1110.17
#2016-11-08|1117.86
#2016-11-09|1082.95
#2016-11-10|1111.42
#2016-11-11|1108.87
#2016-11-14|1120.27
#2016-11-15|1127.83
#2016-11-16|1133.84
#2016-11-17|1127.53
#2016-11-18|1127.58
#2016-11-21|1159.75
#2016-11-22|1180.09
#2016-11-23|1177.86
#2016-11-24|1192.91
#2016-11-25|1225.71
#2016-11-28|1226.15
#2016-11-29|1213.96
#2016-11-30|1215.92
#2016-12-01|1220.14
#2016-12-02|1203.07
#2016-12-05|1196.35
#2016-12-06|1208.86
#2016-12-07|1213.53
#2016-12-08|1217.90
#2016-12-09|1217.89
#2016-12-12|1198.24
#2016-12-13|1208.85
#2016-12-14|1197.22
#2016-12-15|1183.12
#2016-12-16|1175.75
#2016-12-19|1157.72
#2016-12-20|1146.92
#2016-12-21|1151.88
#2016-12-22|1125.56
#2016-12-23|1120.68
#2016-12-26|1125.90
#2016-12-27|1121.31
#2016-12-28|1130.69
#2016-12-29|1126.12
#2016-12-30|1136.91
#2017-01-02|1137.19
#2017-01-03|1150.70
#2017-01-04|1145.27
#2017-01-05|1164.37
#2017-01-06|1163.42
#2017-01-09|1160.30
#2017-01-10|1166.50
#2017-01-11|1174.19
#2017-01-12|1172.28
#2017-01-13|1175.09
#2017-01-16|1155.08
#2017-01-17|1160.35
#2017-01-18|1167.27
#2017-01-19|1168.14
#2017-01-20|1163.68
#2017-01-23|1164.89
#2017-01-24|1168.07
#2017-01-25|1166.65
#2017-01-26|1172.08
#2017-01-27|1169.75
#2017-01-30|1169.76
#2017-01-31|1169.49
#2017-02-01|1163.10
#2017-02-02|1156.20
#2017-02-03|1157.17
#2017-02-06|1210.77
#2017-02-07|1216.74
#2017-02-08|1217.77
#2017-02-09|1224.90
#2017-02-10|1230.40
#2017-02-13|1244.00
#2017-02-14|1246.07
#2017-02-15|1250.92
#2017-02-16|1247.71
#2017-02-17|1244.40
#2017-02-20|1241.16
#2017-02-21|1243.99
#2017-02-22|1248.50
#2017-02-23|1243.37
#2017-02-24|1235.47
#2017-02-27|1227.50
#2017-02-28|1216.37
#2017-03-01|1214.28
#2017-03-02|1218.00
#2017-03-03|1209.35
#2017-03-06|1216.80
#2017-03-07|1225.24
#2017-03-08|1235.08
#2017-03-09|1222.41
#2017-03-10|1224.93
#2017-03-13|1242.03
#2017-03-14|1244.90
#2017-03-15|1245.14
#2017-03-16|1270.44
#2017-03-17|1280.52
#2017-03-20|1286.74
#2017-03-21|1291.15
#2017-03-22|1265.78
#2017-03-23|1269.33
#2017-03-24|1265.82
#2017-03-27|1257.94
#2017-03-28|1260.44
#2017-03-29|1258.91
#2017-03-30|1253.65
#2017-03-31|1247.97
#2017-04-03|1249.35
#2017-04-04|1249.36
#2017-04-05|1254.19
#2017-04-06|1243.21
#2017-04-07|1237.38
#2017-04-10|1232.52
#2017-04-11|1223.24
#2017-04-12|1226.66
#2017-04-13|1227.31
#2017-04-14|1223.38
#2017-04-17|1221.04
#2017-04-18|1206.55
#2017-04-19|1200.98
#2017-04-20|1210.97
#2017-04-21|1212.08
#2017-04-24|1220.97
#2017-04-25|1248.96
#2017-04-26|1254.93
#2017-04-27|1256.79
#2017-04-28|1251.93
#2017-05-01|1251.87
#2017-05-02|1253.95
#2017-05-03|1255.71
#2017-05-04|1247.93
#2017-05-05|1229.96
#2017-05-08|1240.65
#2017-05-09|1253.88
#2017-05-10|1273.20
#2017-05-11|1280.21
#2017-05-12|1286.13
#2017-05-15|1303.72
#2017-05-16|1305.45
#2017-05-17|1299.30
#2017-05-18|1278.28
#2017-05-19|1281.03
#2017-05-22|1304.09
#2017-05-23|1305.17
#2017-05-24|1299.96
#2017-05-25|1322.68
#2017-05-26|1317.99
#2017-05-29|1320.27
#2017-05-30|1321.65
#2017-05-31|1320.55
#2017-06-01|1319.89
#2017-06-02|1323.24
#2017-06-05|1311.44
#2017-06-06|1315.74
#2017-06-07|1323.66
#2017-06-08|1333.96
#2017-06-09|1335.05
#2017-06-12|1321.71
#2017-06-13|1325.48
#2017-06-14|1318.98
#2017-06-15|1300.34
#2017-06-16|1303.09
#2017-06-19|1328.02
#2017-06-20|1323.65
#2017-06-21|1318.36
#2017-06-22|1330.07
#2017-06-23|1330.37
#2017-06-26|1351.09
#2017-06-27|1351.17
#2017-06-28|1338.34
#2017-06-29|1348.25
#2017-06-30|1338.20
#2017-07-03|1343.31
#2017-07-04|1335.14
#2017-07-05|1361.37
#2017-07-06|1369.41
#2017-07-07|1358.94
#2017-07-10|1370.10
#2017-07-11|1391.67
#2017-07-12|1390.59
#2017-07-13|1412.69
#2017-07-14|1418.62
#2017-07-17|1439.84
#2017-07-18|1438.16
#2017-07-19|1445.94
#2017-07-20|1437.56
#2017-07-21|1420.23
#2017-07-24|1432.48
#2017-07-25|1423.76
#2017-07-26|1417.90
#2017-07-27|1424.55
#2017-07-28|1412.92
#2017-07-31|1425.48
#2017-08-01|1458.76
#2017-08-02|1457.72
#2017-08-03|1444.11
#2017-08-04|1442.69
#2017-08-07|1445.48
#2017-08-08|1455.28
#2017-08-09|1437.27
#2017-08-10|1404.23
#2017-08-11|1385.43
#2017-08-14|1400.25
#2017-08-15|1406.31
#2017-08-16|1408.84
#2017-08-17|1419.07
#2017-08-18|1415.77
#2017-08-21|1418.73
#2017-08-22|1453.74
#2017-08-23|1455.66
#2017-08-24|1456.63
#2017-08-25|1473.37
#2017-08-28|1480.39
#2017-08-29|1468.09
#2017-08-30|1470.73
#2017-08-31|1467.73
#2017-09-01|1473.82
#2017-09-04|1458.66
#2017-09-05|1461.62
#2017-09-06|1447.33
#2017-09-07|1441.27
#2017-09-08|1449.54
#2017-09-11|1448.00
#2017-09-12|1449.27
#2017-09-13|1444.27
#2017-09-14|1427.88
#2017-09-15|1424.27
#2017-09-18|1440.70
#2017-09-19|1430.03
#2017-09-20|1429.54
#2017-09-21|1429.96
#2017-09-22|1414.57
#2017-09-25|1394.25
#2017-09-26|1396.01
#2017-09-27|1404.12
#2017-09-28|1375.79
#2017-09-29|1383.81
#2017-10-02|1384.94
#2017-10-03|1416.85
#2017-10-04|1427.26
#2017-10-05|1424.93
#2017-10-06|1435.24
#2017-10-09|1427.35
#2017-10-10|1427.83
#2017-10-11|1423.52
#2017-10-12|1453.13
#2017-10-13|1453.15
#2017-10-16|1459.82
#2017-10-17|1457.96
#2017-10-18|1478.61
#2017-10-19|1454.22
#2017-10-20|1478.64
#2017-10-23|1491.76
#2017-10-24|1476.70
#2017-10-25|1490.58
#2017-10-26|1490.45
#2017-10-27|1516.21
#2017-10-30|1512.51
#2017-10-31|1518.89
#2017-11-01|1563.88
#2017-11-02|1553.62
#2017-11-03|1558.37
#2017-11-06|1550.15
#2017-11-07|1561.69
#2017-11-08|1548.98
#2017-11-09|1580.12
#2017-11-10|1602.97
#2017-11-13|1591.34
#2017-11-14|1578.01
#2017-11-15|1552.29
#2017-11-16|1600.09
#2017-11-17|1606.47
#2017-11-20|1604.93
#2017-11-21|1703.59
#2017-11-22|1687.50
#2017-11-23|1644.69
#2017-11-24|1674.26
#2017-11-27|1645.08
#2017-11-28|1637.72
#2017-11-29|1621.36
#2017-11-30|1575.44
#2017-12-01|1573.99
#2017-12-04|1598.14
#2017-12-05|1591.05
#2017-12-06|1537.99
#2017-12-07|1546.09
#2017-12-08|1591.03
#2017-12-11|1622.78
#2017-12-12|1593.69
#2017-12-13|1599.84
#2017-12-14|1600.30
#2017-12-15|1574.05
#2017-12-18|1574.88
#2017-12-19|1616.17
#2017-12-20|1607.27
#2017-12-21|1627.14
#2017-12-22|1634.50
#2017-12-25|1632.47
#2017-12-26|1629.57
#2017-12-27|1610.42
#2017-12-28|1623.22
#2017-12-29|1620.08
#2018-01-01|1620.21
#2018-01-02|1665.86
#2018-01-03|1664.73
#2018-01-04|1669.69
#2018-01-05|1655.25
#2018-01-08|1655.61
#2018-01-09|1672.32
#2018-01-10|1657.44
#2018-01-11|1657.40
#2018-01-12|1691.08
#2018-01-15|1718.46
#2018-01-16|1754.04
#2018-01-17|1756.34
#2018-01-18|1778.27
#2018-01-19|1782.53
#2018-01-22|1808.42
#2018-01-23|1821.53
#2018-01-24|1802.57
#2018-01-25|1773.53
#2018-01-26|1788.56
#2018-01-29|1755.07
#2018-01-30|1731.62
#2018-01-31|1769.43
#2018-02-01|1753.08
#2018-02-02|1757.55
#2018-02-05|1741.39
#2018-02-06|1643.18
#2018-02-07|1634.30
#2018-02-08|1631.62
#2018-02-09|1575.25
#2018-02-12|1581.28
#2018-02-13|1601.00
#2018-02-14|1619.73
#2018-02-15|1650.26
#2018-02-16|1650.18
#2018-02-19|1649.81
#2018-02-20|1632.62
#2018-02-21|1662.59
#2018-02-22|1652.73
#2018-02-23|1673.10
#2018-02-26|1689.27
#2018-02-27|1668.78
#2018-02-28|1644.94
#2018-03-01|1653.83
#2018-03-02|1620.62
#2018-03-05|1587.47
#2018-03-06|1625.57
#2018-03-07|1600.33
#2018-03-08|1624.46
#2018-03-09|1636.52
#2018-03-12|1673.82
#2018-03-13|1667.12
#2018-03-14|1660.04
#2018-03-15|1686.87
#2018-03-16|1692.20
#2018-03-19|1701.62
#2018-03-20|1689.08
#2018-03-21|1651.49
#2018-03-22|1638.68
#2018-03-23|1594.72
#2018-03-26|1591.45
#2018-03-27|1591.29
#2018-03-28|1540.85
#2018-03-29|1528.69
#2018-03-30|1530.56
#2018-04-02|1533.15
#2018-04-03|1536.15
#2018-04-04|1513.16
#2018-04-05|1513.50
#2018-04-06|1520.10
#2018-04-09|1536.17
#2018-04-10|1583.25
#2018-04-11|1586.33
#2018-04-12|1575.95
#2018-04-13|1571.21
#2018-04-16|1546.16
#2018-04-17|1523.99
#2018-04-18|1526.91
#2018-04-19|1549.23
#2018-04-20|1540.02
#2018-04-23|1541.40
#2018-04-24|1556.52
#2018-04-25|1539.32
#2018-04-26|1509.41
#2018-04-27|1510.36
#2018-04-30|1536.42
#2018-05-01|1536.34
#2018-05-02|1519.83
#2018-05-03|1501.52
#2018-05-04|1490.51
#2018-05-07|1500.28
#2018-05-08|1535.14
#2018-05-09|1536.62
#2018-05-10|1538.66
#2018-05-11|1554.08
#2018-05-14|1571.45
#2018-05-15|1554.28
#2018-05-16|1558.99
#2018-05-17|1547.85
#2018-05-18|1548.18
#2018-05-21|1554.53
#2018-05-22|1555.33
#2018-05-23|1532.20
#2018-05-24|1537.25
#2018-05-25|1531.41
#2018-05-28|1539.38
#2018-05-29|1526.90
#2018-05-30|1501.61
#2018-05-31|1518.27
#2018-06-01|1523.19
#2018-06-04|1555.85
#2018-06-05|1567.73
#2018-06-06|1572.42
#2018-06-07|1586.90
#2018-06-08|1567.04
#2018-06-11|1568.39
#2018-06-12|1569.78
#2018-06-13|1560.57
#2018-06-14|1557.70
#2018-06-15|1557.21
#2018-06-18|1556.70
#2018-06-19|1513.56
#2018-06-20|1512.93
#2018-06-21|1495.95
#2018-06-22|1493.74
#2018-06-25|1472.16
#2018-06-26|1445.83
#2018-06-27|1416.29
#2018-06-28|1405.33
#2018-06-29|1427.92
#2018-07-02|1422.69
#2018-07-03|1395.19
#2018-07-04|1378.52
#2018-07-05|1370.05
#2018-07-06|1369.52
#2018-07-09|1399.14
#2018-07-10|1408.45
#2018-07-11|1391.71
#2018-07-12|1408.35
#2018-07-13|1410.63
#2018-07-16|1403.12
#2018-07-17|1397.68
#2018-07-18|1397.99
#2018-07-19|1399.14
#2018-07-20|1414.12
#2018-07-23|1417.32
#2018-07-24|1435.63
#2018-07-25|1447.71
#2018-07-26|1442.51
#2018-07-27|1440.33
#2018-07-30|1439.55
#2018-07-31|1431.99
#2018-08-01|1426.85
#2018-08-02|1394.03
#2018-08-03|1395.94
#2018-08-06|1394.84
#2018-08-07|1410.82
#2018-08-08|1418.17
#2018-08-09|1435.19
#2018-08-10|1433.82
#2018-08-13|1410.30
#2018-08-14|1403.55
#2018-08-15|1374.67
#2018-08-16|1370.76
#2018-08-17|1375.05
#2018-08-20|1383.61
#2018-08-21|1400.52
#2018-08-22|1423.30
#2018-08-23|1426.19
#2018-08-24|1418.21
#2018-08-27|1442.58
#2018-08-28|1445.44
#2018-08-29|1444.37
#2018-08-30|1435.97
#2018-08-31|1423.59
#2018-09-03|1420.36
#2018-09-04|1431.40
#2018-09-05|1409.33
#2018-09-06|1391.87
#2018-09-07|1386.42
#2018-09-10|1372.79
#2018-09-11|1364.70
#2018-09-12|1354.06
#2018-09-13|1380.22
#2018-09-14|1394.18
#2018-09-17|1384.41
#2018-09-18|1395.85
#2018-09-19|1420.81
#2018-09-20|1431.04
#2018-09-21|1466.07
#2018-09-24|1448.03
#2018-09-25|1448.21
#2018-09-26|1463.13
#2018-09-27|1465.47
#2018-09-28|1470.37
#2018-10-01|1473.23
#2018-10-02|1441.93
#2018-10-03|1443.51
#2018-10-04|1423.88
#2018-10-05|1414.20
#2018-10-08|1396.42
#2018-10-09|1396.58
#2018-10-10|1400.70
#2018-10-11|1349.19
#2018-10-12|1383.75
#2018-10-15|1370.41
#2018-10-16|1376.49
#2018-10-17|1375.29
#2018-10-18|1369.56
#2018-10-19|1391.43
#2018-10-22|1425.12
#2018-10-23|1403.87
#2018-10-24|1396.81
#2018-10-25|1386.30
#2018-10-26|1353.48
#2018-10-29|1334.89
#2018-10-30|1335.72
#2018-10-31|1347.13
#2018-11-01|1358.02
#2018-11-02|1423.98
#2018-11-05|1408.63
#2018-11-06|1416.67
#2018-11-07|1420.29
#2018-11-08|1426.51
#2018-11-09|1406.09
#2018-11-12|1402.02
#2018-11-13|1411.49
#2018-11-14|1403.00
#2018-11-15|1415.71
#2018-11-16|1415.91
#2018-11-19|1411.59
#2018-11-20|1384.10
#2018-11-21|1385.36
#2018-11-22|1375.17
#2018-11-23|1366.20
#2018-11-26|1377.25
#2018-11-27|1368.81
#2018-11-28|1377.15
#2018-11-29|1375.92
#2018-11-30|1375.88
#2018-12-03|1412.67
#2018-12-04|1415.95
#2018-12-05|1398.17
#2018-12-06|1368.77
#2018-12-07|1352.80
#2018-12-10|1335.33
#2018-12-11|1327.63
#2018-12-12|1342.41
#2018-12-13|1359.56
#2018-12-14|1339.19
#2018-12-17|1332.09
#2018-12-18|1322.43
#2018-12-19|1319.90
#2018-12-20|1301.27
#2018-12-21|1293.48
#2018-12-24|1282.32
#2018-12-25|1279.02
#2018-12-26|1279.09
#2018-12-27|1275.05
#2018-12-28|1272.73
#2018-12-31|1284.15
#2019-01-01|1284.17
#2019-01-02|1252.32
#2019-01-03|1239.61
#2019-01-04|1243.63
#2019-01-07|1252.40
#2019-01-08|1242.57
#2019-01-09|1269.94
#2019-01-10|1278.00
#2019-01-11|1280.62
#2019-01-14|1257.88
#2019-01-15|1280.24
#2019-01-16|1297.39
#2019-01-17|1299.03
#2019-01-18|1314.80
#2019-01-21|1317.71
#2019-01-22|1308.56
#2019-01-23|1303.12
#2019-01-24|1307.74
#2019-01-25|1329.66
#2019-01-28|1335.03
#2019-01-29|1329.86
#2019-01-30|1326.62
#2019-01-31|1354.59
#2019-02-01|1363.85
#2019-02-04|1362.61
#2019-02-05|1362.77
#2019-02-06|1362.68
#2019-02-07|1361.73
#2019-02-08|1352.78
#2019-02-11|1360.90
#2019-02-12|1366.81
#2019-02-13|1391.21
#2019-02-14|1387.68
#2019-02-15|1360.54
#2019-02-18|1383.47
#2019-02-19|1393.61
#2019-02-20|1415.36
#2019-02-21|1421.59
#2019-02-22|1446.40
#2019-02-25|1507.35
#2019-02-26|1492.08
#2019-02-27|1477.09
#2019-02-28|1469.73
#2019-03-01|1505.87
#2019-03-04|1506.98
#2019-03-05|1493.73
#2019-03-06|1498.24
#2019-03-07|1468.45
#2019-03-08|1426.80
#2019-03-11|1434.30
#2019-03-12|1458.09
#2019-03-13|1469.03
#2019-03-14|1474.09
#2019-03-15|1483.18
#2019-03-18|1503.16
#2019-03-19|1512.25
#2019-03-20|1506.06
#2019-03-21|1509.22
#2019-03-22|1495.06
#2019-03-25|1460.41
#2019-03-26|1462.36
#2019-03-27|1461.57
#2019-03-28|1459.48
#2019-03-29|1496.23
#2019-04-01|1515.85
#2019-04-02|1510.20
#2019-04-03|1536.55
#2019-04-04|1540.80
#2019-04-05|1540.75
#2019-04-08|1554.80
#2019-04-09|1560.82
#2019-04-10|1553.97
#2019-04-11|1526.31
#2019-04-12|1533.05
#2019-04-15|1539.46
#2019-04-16|1566.27
#2019-04-17|1573.16
#2019-04-18|1570.97
#2019-04-19|1572.31
#2019-04-22|1572.42
#2019-04-23|1576.16
#2019-04-24|1562.90
#2019-04-25|1537.22
#2019-04-26|1542.41
#2019-04-29|1559.54
#2019-04-30|1556.42
#2019-05-01|1556.46
#2019-05-02|1572.29
#2019-05-03|1571.99
#2019-05-06|1501.35
#2019-05-07|1499.31
#2019-05-08|1468.66
#2019-05-09|1430.23
#2019-05-10|1451.33
#2019-05-13|1443.53
#2019-05-14|1416.27
#2019-05-15|1429.39
#2019-05-16|1424.83
#2019-05-17|1394.74
#2019-05-20|1376.51
#2019-05-21|1382.21
#2019-05-22|1381.30
#2019-05-23|1361.40
#2019-05-24|1365.24
#2019-05-27|1369.68
#2019-05-28|1379.03
#2019-05-29|1391.88
#2019-05-30|1399.38
#2019-05-31|1402.45
#2019-06-03|1405.02
#2019-06-04|1386.93
#2019-06-05|1382.68
#2019-06-06|1381.13
#2019-06-07|1380.87
#2019-06-10|1410.21
#2019-06-11|1434.21
#2019-06-12|1422.38
#2019-06-13|1411.78
#2019-06-14|1401.80
#2019-06-17|1404.91
#2019-06-18|1416.03
#2019-06-19|1456.92
#2019-06-20|1500.72
#2019-06-21|1493.37
#2019-06-24|1496.65
#2019-06-25|1480.72
#2019-06-26|1481.72
#2019-06-27|1498.69
#2019-06-28|1495.89
#2019-07-01|1497.82
#2019-07-02|1534.01
#2019-07-03|1526.94
#2019-07-04|1522.48
#2019-07-05|1524.65
#2019-07-08|1505.76
#2019-07-09|1492.41
#2019-07-10|1491.33
#2019-07-11|1502.55
#2019-07-12|1507.78
#2019-07-15|1510.94
#2019-07-16|1513.64
#2019-07-17|1514.17
#2019-07-18|1513.80
#2019-07-19|1533.53
#2019-07-22|1514.65
#2019-07-23|1518.05
#2019-07-24|1522.72
#2019-07-25|1535.20
#2019-07-26|1528.11
#2019-07-29|1522.36
#2019-07-30|1532.12
#2019-07-31|1508.43
#2019-08-01|1502.84
#2019-08-02|1463.20
#2019-08-05|1426.52
#2019-08-06|1413.52
#2019-08-07|1407.70
#2019-08-08|1415.75
#2019-08-09|1401.55
#2019-08-12|1406.76
#2019-08-13|1392.50
#2019-08-14|1388.87
#2019-08-15|1389.75
#2019-08-16|1414.53
#2019-08-19|1440.39
#2019-08-20|1434.75
#2019-08-21|1439.78
#2019-08-22|1435.69
#2019-08-23|1456.66
#2019-08-26|1432.90
#2019-08-27|1425.07
#2019-08-28|1423.13
#2019-08-29|1416.37
#2019-08-30|1424.91
#2019-09-02|1424.90
#2019-09-03|1421.56
#2019-09-04|1451.72
#2019-09-05|1469.92
#2019-09-06|1479.17
#2019-09-09|1478.06
#2019-09-10|1469.82
#2019-09-11|1488.80
#2019-09-12|1507.18
#2019-09-13|1514.74
#2019-09-16|1503.30
#2019-09-17|1482.93
#2019-09-18|1487.02
#2019-09-19|1473.70
#2019-09-20|1466.60
#2019-09-23|1450.08
#2019-09-24|1443.78
#2019-09-25|1432.81
#2019-09-26|1432.00
#2019-09-27|1424.80
#2019-09-30|1425.90
#2019-10-01|1427.93
#2019-10-02|1425.50
#2019-10-03|1425.33
#2019-10-04|1419.45
#2019-10-07|1419.38
#2019-10-08|1429.83
#2019-10-09|1421.85
#2019-10-10|1429.60
#2019-10-11|1462.48
#2019-10-14|1476.12
#2019-10-15|1478.48
#2019-10-16|1480.27
#2019-10-17|1489.43
#2019-10-18|1483.19
#2019-10-21|1494.24
#2019-10-22|1497.06
#2019-10-23|1486.20
#2019-10-24|1495.59
#2019-10-25|1465.97
#2019-10-28|1472.85
#2019-10-29|1474.14
#2019-10-30|1467.03
#2019-10-31|1468.61
#2019-11-01|1480.71
#2019-11-04|1508.57
#2019-11-05|1520.97
#2019-11-06|1531.87
#2019-11-07|1538.89
#2019-11-08|1533.41
#2019-11-11|1502.21
#2019-11-12|1513.26
#2019-11-13|1491.55
#2019-11-14|1482.09
#2019-11-15|1482.34
#2019-11-18|1494.30
#2019-11-19|1504.54
#2019-11-20|1490.94
#2019-11-21|1473.72
#2019-11-22|1475.64
#2019-11-25|1482.92
#2019-11-26|1482.28
#2019-11-27|1485.18
#2019-11-28|1473.55
#2019-11-29|1445.43
#2019-12-02|1454.30
#2019-12-03|1458.73
#2019-12-04|1438.46
#2019-12-05|1452.17
#2019-12-06|1459.32
#2019-12-09|1458.74
#2019-12-10|1465.47
#2019-12-11|1488.37
#2019-12-12|1498.76
#2019-12-13|1536.44
#2019-12-16|1528.08
#2019-12-17|1534.13
#2019-12-18|1534.73
#2019-12-19|1525.70
#2019-12-20|1524.39
#2019-12-23|1517.59
#2019-12-24|1515.19
#2019-12-25|1515.27
#2019-12-26|1516.22
#2019-12-27|1527.65
#2019-12-30|1536.71
#2019-12-31|1526.79
#2020-01-01|1526.81
#2020-01-02|1552.21
#2020-01-03|1554.41
#2020-01-06|1549.46
#2020-01-07|1550.64
#2020-01-08|1526.26
#2020-01-09|1553.29
#2020-01-10|1549.02
#2020-01-13|1576.82
#2020-01-14|1577.80
#2020-01-15|1566.46
#2020-01-16|1564.97
#2020-01-17|1600.80
#2020-01-20|1590.50
#2020-01-21|1534.51
#2020-01-22|1552.24
#2020-01-23|1526.85
#2020-01-24|1528.70
#2020-01-27|1527.57
#2020-01-28|1527.54
#2020-01-29|1485.04
#2020-01-30|1436.85
#2020-01-31|1422.95
#2020-02-03|1407.98
#2020-02-04|1437.29
#2020-02-05|1445.50
#2020-02-06|1479.91
#2020-02-07|1467.09
#2020-02-10|1458.53
#2020-02-11|1473.02
#2020-02-12|1477.19
#2020-02-13|1462.91
#2020-02-14|1464.06
#2020-02-17|1476.18
#2020-02-18|1461.84
#2020-02-19|1470.76
#2020-02-20|1474.70
#2020-02-21|1459.44
#2020-02-24|1424.20
#2020-02-25|1418.35
#2020-02-26|1409.43
#2020-02-27|1412.45
#2020-02-28|1387.22
#2020-03-02|1395.05
#2020-03-03|1398.17
#2020-03-04|1393.86
#2020-03-05|1424.39
#2020-03-06|1398.29
#2020-03-09|1335.69
#2020-03-10|1347.80
#2020-03-11|1333.90
#2020-03-12|1282.44
#2020-03-13|1257.18
#2020-03-16|1203.65
#2020-03-17|1188.30
#2020-03-18|1139.41
#2020-03-19|1087.22
#2020-03-20|1140.97
#2020-03-23|1099.98
#2020-03-24|1143.55
#2020-03-25|1192.28
#2020-03-26|1193.42
#2020-03-27|1200.48
#2020-03-30|1191.22
#2020-03-31|1204.05
#2020-04-01|1191.75
#2020-04-02|1196.13
#2020-04-03|1188.95
#2020-04-06|1202.86
#2020-04-07|1221.48
#2020-04-08|1212.24
#2020-04-09|1221.00
#2020-04-10|1231.28
#2020-04-13|1229.85
#2020-04-14|1249.03
#2020-04-15|1241.10
#2020-04-16|1226.65
#2020-04-17|1262.70
#2020-04-20|1264.83
#2020-04-21|1236.25
#2020-04-22|1240.26
#2020-04-23|1242.43
#2020-04-24|1233.61
#2020-04-27|1258.58
#2020-04-28|1271.47
#2020-04-29|1285.20
#2020-04-30|1295.36
#2020-05-01|1295.35
#2020-05-04|1251.88
#2020-05-05|1254.47
#2020-05-06|1263.17
#2020-05-07|1262.40
#2020-05-08|1263.70
#2020-05-11|1276.96
#2020-05-12|1263.43
#2020-05-13|1256.84
#2020-05-14|1232.17
#2020-05-15|1231.10
#2020-05-18|1229.55
#2020-05-19|1256.54
#2020-05-20|1256.91
#2020-05-21|1252.88
#2020-05-22|1203.75
#2020-05-25|1199.51
#2020-05-26|1217.82
#2020-05-27|1221.47
#2020-05-28|1218.85
#2020-05-29|1221.49
#2020-06-01|1239.48
#2020-06-02|1252.05
#2020-06-03|1279.12
#2020-06-04|1281.73
#2020-06-05|1299.59
#2020-06-08|1317.66
#2020-06-09|1330.85
#2020-06-10|1331.44
#2020-06-11|1298.12
#2020-06-12|1285.96
#2020-06-15|1266.04
#2020-06-16|1287.59
#2020-06-17|1292.16
#2020-06-18|1290.59
#2020-06-19|1291.32
#2020-06-22|1285.53
#2020-06-23|1292.05
#2020-06-24|1290.53
#2020-06-25|1290.52
#2020-06-26|1282.34
#2020-06-29|1262.75
#2020-06-30|1262.39
#2020-07-01|1254.24
#2020-07-02|1304.34
#2020-07-03|1329.44
#2020-07-06|1427.32
#2020-07-07|1420.32
#2020-07-08|1457.13
#2020-07-09|1458.49
#2020-07-10|1414.03
#2020-07-13|1423.64
#2020-07-14|1400.46
#2020-07-15|1390.41
#2020-07-16|1361.43
#2020-07-17|1354.27
#2020-07-20|1389.20
#2020-07-21|1391.30
#2020-07-22|1367.34
#2020-07-23|1366.03
#2020-07-24|1336.33
#2020-07-27|1333.91
#2020-07-28|1334.16
#2020-07-29|1343.34
#2020-07-30|1331.70
#2020-07-31|1324.13
#2020-08-03|1314.92
#2020-08-04|1345.48
#2020-08-05|1340.24
#2020-08-06|1340.04
#2020-08-07|1327.94
#2020-08-10|1336.71
#2020-08-11|1343.21
#2020-08-12|1356.37
#2020-08-13|1351.64
#2020-08-14|1357.60
#2020-08-17|1396.12
#2020-08-18|1393.81
#2020-08-19|1374.09
#2020-08-20|1351.81
#2020-08-21|1356.92
#2020-08-24|1363.08
#2020-08-25|1367.96
#2020-08-26|1356.77
#2020-08-27|1351.01
#2020-08-28|1350.26
#2020-08-31|1335.97
#2020-09-01|1332.94
#2020-09-02|1321.35
#2020-09-03|1316.32
#2020-09-04|1309.82
#2020-09-07|1306.03
#2020-09-08|1324.05
#2020-09-09|1313.22
#2020-09-10|1313.80
#2020-09-11|1318.28
#2020-09-14|1323.86
#2020-09-15|1333.10
#2020-09-16|1327.50
#2020-09-17|1314.97
#2020-09-18|1345.05
#2020-09-21|1322.77
#2020-09-22|1313.44
#2020-09-23|1303.43
#2020-09-24|1274.91
#2020-09-25|1273.62
#2020-09-28|1280.55
#2020-09-29|1276.32
#2020-09-30|1277.62
#2020-10-01|1278.19
#2020-10-02|1278.12
#2020-10-05|1292.00
#2020-10-06|1295.19
#2020-10-07|1291.43
#2020-10-08|1294.68
#2020-10-09|1297.97
#2020-10-12|1319.88
#2020-10-13|1319.03
#2020-10-14|1318.31
#2020-10-15|1311.07
#2020-10-16|1330.43
#2020-10-19|1342.47
#2020-10-20|1345.78
#2020-10-21|1345.90
#2020-10-22|1347.05
#2020-10-23|1373.67
#2020-10-26|1376.61
#2020-10-27|1347.68
#2020-10-28|1322.14
#2020-10-29|1299.65
#2020-10-30|1281.11
#2020-11-02|1283.53
#2020-11-03|1300.93
#2020-11-04|1299.70
#2020-11-05|1319.13
#2020-11-06|1325.91
#2020-11-09|1353.09
#2020-11-10|1373.24
#2020-11-11|1400.10
#2020-11-12|1388.44
#2020-11-13|1373.50
#2020-11-16|1391.27
#2020-11-17|1407.01
#2020-11-18|1422.32
#2020-11-19|1411.30
#2020-11-20|1401.57
#2020-11-23|1411.55
#2020-11-24|1397.11
#2020-11-25|1417.55
#2020-11-26|1443.11
#2020-11-27|1458.06
#2020-11-30|1432.11
#2020-12-01|1473.06
#2020-12-02|1476.18
#2020-12-03|1473.82
#2020-12-04|1497.33
#2020-12-07|1482.64
#2020-12-08|1452.56
#2020-12-09|1460.35
#2020-12-10|1458.78
#2020-12-11|1449.83
#2020-12-14|1457.63
#2020-12-15|1443.77
#2020-12-16|1457.68
#2020-12-17|1470.82
#2020-12-18|1451.21
#2020-12-21|1449.29
#2020-12-22|1424.92
#2020-12-23|1417.25
#2020-12-24|1428.56
#2020-12-25|1428.75
#2020-12-28|1441.37
#2020-12-29|1442.05
#2020-12-30|1459.63
#2020-12-31|1471.14
#2021-01-01|1471.14
#2021-01-04|1469.88
#2021-01-05|1463.00
#2021-01-06|1462.68
#2021-01-07|1478.45
#2021-01-08|1493.76
#2021-01-11|1478.17
#2021-01-12|1545.85
#2021-01-13|1557.36
#2021-01-14|1541.76
#2021-01-15|1569.49
#2021-01-18|1552.88
#2021-01-19|1573.03
#2021-01-20|1559.59
#2021-01-21|1558.48
#2021-01-22|1511.05
#2021-01-25|1529.90
#2021-01-26|1497.01
#2021-01-27|1500.80
#2021-01-28|1461.43
#2021-01-29|1435.30
#2021-02-01|1438.24
#2021-02-02|1454.00
#2021-02-03|1446.59
#2021-02-04|1460.59
#2021-02-05|1457.01
#2021-02-08|1447.45
#2021-02-09|1444.86
#2021-02-10|1455.61
#2021-02-11|1453.41
#2021-02-12|1453.40
#2021-02-15|1453.45
#2021-02-16|1477.26
#2021-02-17|1529.57
#2021-02-18|1516.58
#2021-02-19|1534.24
#2021-02-22|1522.00
#2021-02-23|1550.55
#2021-02-24|1525.84
#2021-02-25|1563.38
#2021-02-26|1507.40
#2021-03-01|1516.17
#2021-03-02|1508.59
#2021-03-03|1554.67
#2021-03-04|1536.78
#2021-03-05|1525.88
#2021-03-08|1537.37
#2021-03-09|1546.16
#2021-03-10|1548.46
#2021-03-11|1569.47
#2021-03-12|1547.60
#2021-03-15|1562.51
#2021-03-16|1562.61
#2021-03-17|1540.84
#2021-03-18|1533.62
#2021-03-19|1510.77
#2021-03-22|1506.15
#2021-03-23|1505.54
#2021-03-24|1486.64
#2021-03-25|1496.23
#2021-03-26|1509.18
#2021-03-29|1513.35
#2021-03-30|1516.91
#2021-03-31|1503.55
#2021-04-01|1520.25
#2021-04-02|1520.61
#2021-04-05|1520.28
#2021-04-06|1519.19
#2021-04-07|1505.33
#2021-04-08|1505.47
#2021-04-09|1485.53
#2021-04-12|1493.81
#2021-04-13|1491.02
#2021-04-14|1495.93
#2021-04-15|1494.73
#2021-04-16|1495.66
#2021-04-19|1511.47
#2021-04-20|1516.72
#2021-04-21|1497.44
#2021-04-22|1478.42
#2021-04-23|1487.00
#2021-04-26|1486.67
#2021-04-27|1487.23
#2021-04-28|1488.57
#2021-04-29|1500.53
#2021-04-30|1486.40
#2021-05-03|1474.63
#2021-05-04|1464.24
#2021-05-05|1477.41
#2021-05-06|1481.18
#2021-05-07|1484.92
#2021-05-10|1516.00
#2021-05-11|1495.26
#2021-05-12|1458.98
#2021-05-13|1429.64
#2021-05-14|1459.89
#2021-05-17|1439.94
#2021-05-18|1481.65
#2021-05-19|1481.50
#2021-05-20|1467.55
#2021-05-21|1480.03
#2021-05-24|1476.32
#2021-05-25|1505.78
#2021-05-26|1512.57
#2021-05-27|1517.71
#2021-05-28|1523.67
#2021-05-31|1523.19
#2021-06-01|1513.60
#2021-06-02|1512.75
#2021-06-03|1497.01
#2021-06-04|1488.49
#2021-06-07|1483.97
#2021-06-08|1488.53
#2021-06-09|1483.43
#2021-06-10|1479.19
#2021-06-11|1474.55
#2021-06-14|1474.14
#2021-06-15|1457.65
#2021-06-16|1453.54
#2021-06-17|1445.67
#2021-06-18|1428.90
#2021-06-21|1400.84
#2021-06-22|1404.27
#2021-06-23|1423.32
#2021-06-24|1423.48
#2021-06-25|1441.14
#2021-06-28|1435.48
#2021-06-29|1414.96
#2021-06-30|1417.40
#2021-07-01|1415.35
#2021-07-02|1399.84
#2021-07-05|1396.63
#2021-07-06|1407.50
#2021-07-07|1397.80
#2021-07-08|1360.53
#2021-07-09|1352.26
#2021-07-12|1362.88
#2021-07-13|1373.98
#2021-07-14|1365.13
#2021-07-15|1406.13
#2021-07-16|1421.64
#2021-07-19|1403.72
#2021-07-20|1380.68
#2021-07-21|1374.34
#2021-07-22|1409.30
#2021-07-23|1401.83
#2021-07-26|1330.06
#2021-07-27|1281.90
#2021-07-28|1287.61
#2021-07-29|1308.94
#2021-07-30|1307.78
#2021-08-02|1325.96
#2021-08-03|1332.98
#2021-08-04|1330.27
#2021-08-05|1329.74
#2021-08-06|1318.95
#2021-08-09|1329.88
#2021-08-10|1334.72
#2021-08-11|1352.84
#2021-08-12|1330.71
#2021-08-13|1316.80
#2021-08-16|1324.32
#2021-08-17|1316.15
#2021-08-18|1339.66
#2021-08-19|1291.72
#2021-08-20|1277.16
#2021-08-23|1279.48
#2021-08-24|1301.23
#2021-08-25|1298.40
#2021-08-26|1285.98
#2021-08-27|1321.49
#2021-08-30|1317.42
#2021-08-31|1304.83
#2021-09-01|1318.97
#2021-09-02|1307.21
#2021-09-03|1316.87
#2021-09-06|1327.69
#2021-09-07|1336.21
#2021-09-08|1323.70
#2021-09-09|1309.60
#2021-09-10|1321.98
#2021-09-13|1328.67
#2021-09-14|1308.35
#2021-09-15|1298.66
#2021-09-16|1296.50
#2021-09-17|1264.24
#2021-09-20|1227.94
#2021-09-21|1242.11
#2021-09-22|1227.92
#2021-09-23|1240.35
#2021-09-24|1249.47
#2021-09-27|1259.16
#2021-09-28|1260.96
#2021-09-29|1254.23
#2021-09-30|1243.61
#2021-10-01|1235.70
#2021-10-04|1211.21
#2021-10-05|1207.25
#2021-10-06|1223.87
#2021-10-07|1262.34
#2021-10-08|1284.34
#2021-10-11|1304.80
#2021-10-12|1271.45
#2021-10-13|1270.31
#2021-10-14|1272.26
#2021-10-15|1286.41
#2021-10-18|1281.68
#2021-10-19|1297.75
#2021-10-20|1300.27
#2021-10-21|1343.76
#2021-10-22|1339.29
#2021-10-25|1332.99
#2021-10-26|1328.18
#2021-10-27|1314.71
#2021-10-28|1295.34
#2021-10-29|1265.57
#2021-11-01|1269.81
#2021-11-02|1258.97
#2021-11-03|1254.86
#2021-11-04|1247.19
#2021-11-05|1236.60
#2021-11-08|1263.79
#2021-11-09|1261.74
#2021-11-10|1263.88
#2021-11-11|1287.74
#2021-11-12|1288.94
#2021-11-15|1287.55
#2021-11-16|1296.10
#2021-11-17|1313.31
#2021-11-18|1308.20
#2021-11-19|1297.81
#2021-11-22|1294.91
#2021-11-23|1293.45
#2021-11-24|1289.92
#2021-11-25|1291.80
#2021-11-26|1260.68
#2021-11-29|1253.59
#2021-11-30|1235.89
#2021-12-01|1243.54
#2021-12-02|1253.48
#2021-12-03|1256.43
#2021-12-06|1255.75
#2021-12-07|1286.29
#2021-12-08|1292.52
#2021-12-09|1302.26
#2021-12-10|1287.62
#2021-12-13|1284.99
#2021-12-14|1267.01
#2021-12-15|1258.20
#2021-12-16|1264.53
#2021-12-17|1260.86
#2021-12-20|1247.86
#2021-12-21|1258.08
#2021-12-22|1250.24
#2021-12-23|1257.43
#2021-12-24|1262.18
#2021-12-27|1262.98
#2021-12-28|1280.08
#2021-12-29|1280.01
#2021-12-30|1270.27
#2021-12-31|1271.67
#2022-01-03|1264.97
#2022-01-04|1276.17
#2022-01-05|1280.12
#2022-01-06|1290.79
#2022-01-07|1325.36
#2022-01-10|1333.19
#2022-01-11|1346.05
#2022-01-12|1352.89
#2022-01-13|1382.78
#2022-01-14|1373.02
#2022-01-17|1357.77
#2022-01-18|1362.79
#2022-01-19|1365.74
#2022-01-20|1410.22
#2022-01-21|1395.84
#2022-01-24|1388.38
#2022-01-25|1344.98
#2022-01-26|1357.94
#2022-01-27|1336.32
#2022-01-28|1327.96
#2022-01-31|1332.35
#2022-02-01|1332.61
#2022-02-02|1333.17
#2022-02-03|1333.28
#2022-02-04|1363.95
#2022-02-07|1379.13
#2022-02-08|1390.58
#2022-02-09|1407.34
#2022-02-10|1420.97
#2022-02-11|1449.93
#2022-02-14|1411.11
#2022-02-15|1382.36
#2022-02-16|1411.69
#2022-02-17|1409.95
#2022-02-18|1410.91
#2022-02-21|1412.70
#2022-02-22|1376.04
#2022-02-23|1371.71
#2022-02-24|1330.62
#2022-02-25|1316.83
#2022-02-28|1313.83
#2022-03-01|1320.02
#2022-03-02|1291.75
#2022-03-03|1298.61
#2022-03-04|1279.32
#2022-03-07|1226.39
#2022-03-08|1200.39
#2022-03-09|1194.67
#2022-03-10|1229.67
#2022-03-11|1220.04
#2022-03-14|1195.05
#2022-03-15|1121.45
#2022-03-16|1170.57
#2022-03-17|1243.42
#2022-03-18|1271.61
#2022-03-21|1237.39
#2022-03-22|1251.50
#2022-03-23|1270.22
#2022-03-24|1266.85
#2022-03-25|1242.68
#2022-03-28|1238.59
#2022-03-29|1240.07
#2022-03-30|1264.05
#2022-03-31|1255.91
#2022-04-01|1269.73
#2022-04-04|1298.84
#2022-04-05|1298.93
#2022-04-06|1292.12
#2022-04-07|1268.79
#2022-04-08|1288.20
#2022-04-11|1251.54
#2022-04-12|1243.84
#2022-04-13|1250.92
#2022-04-14|1264.06
#2022-04-15|1260.00
#2022-04-18|1247.95
#2022-04-19|1223.84
#2022-04-20|1216.05
#2022-04-21|1215.03
#2022-04-22|1212.00
#2022-04-25|1173.92
#2022-04-26|1159.39
#2022-04-27|1143.54
#2022-04-28|1158.99
#2022-04-29|1181.69
#2022-05-02|1181.55
#2022-05-03|1184.22
#2022-05-04|1182.04
#2022-05-05|1173.65
#2022-05-06|1129.97
#2022-05-09|1109.48
#2022-05-10|1099.67
#2022-05-11|1088.33
#2022-05-12|1056.88
#2022-05-13|1066.04
#2022-05-16|1055.91
#2022-05-17|1074.89
#2022-05-18|1085.63
#2022-05-19|1062.66
#2022-05-20|1082.77
#2022-05-23|1071.72
#2022-05-24|1062.16
#2022-05-25|1056.06
#2022-05-26|1058.68
#2022-05-27|1087.14
#2022-05-30|1112.57
#2022-05-31|1128.94
#2022-06-01|1102.56
#2022-06-02|1092.24
#2022-06-03|1092.18
#2022-06-06|1115.46
#2022-06-07|1109.38
#2022-06-08|1126.59
#2022-06-09|1119.61
#2022-06-10|1108.83
#2022-06-13|1080.59
#2022-06-14|1083.81
#2022-06-15|1125.47
#2022-06-16|1110.73
#2022-06-17|1117.59
#2022-06-20|1114.80
#2022-06-21|1150.58
#2022-06-22|1130.06
#2022-06-23|1136.62
#2022-06-24|1147.21
#2022-06-27|1161.12
#2022-06-28|1163.31
#2022-06-29|1151.22
#2022-06-30|1137.51
#2022-07-01|1127.71
#2022-07-04|1112.94
#2022-07-05|1124.63
#2022-07-06|1089.56
#2022-07-07|1095.28
#2022-07-08|1096.50
#2022-07-11|1080.47
#2022-07-12|1063.30
#2022-07-13|1073.37
#2022-07-14|1044.27
#2022-07-15|1019.29
#2022-07-18|1051.09
#2022-07-19|1042.95
#2022-07-20|1045.20
#2022-07-21|1028.60
#2022-07-22|1030.33
#2022-07-25|1034.12
#2022-07-26|1047.30
#2022-07-27|1027.54
#2022-07-28|1031.21
#2022-07-29|1013.45
#2022-08-01|1011.10
#2022-08-02| 990.17
#2022-08-03| 988.96
#2022-08-04| 994.34
#2022-08-05|1006.53
#2022-08-08|1004.05
#2022-08-09|1003.51
#2022-08-10| 991.76
#2022-08-11|1018.10
#2022-08-12|1020.02
#2022-08-15|1008.85
#2022-08-16|1001.11
#2022-08-17|1006.43
#2022-08-18| 995.17
#2022-08-19|1002.28
#2022-08-22| 994.13
#2022-08-23| 983.21
#2022-08-24| 991.32
#2022-08-25|1018.68
#2022-08-26|1021.32
#2022-08-29|1011.83
#2022-08-30|1007.76
#2022-08-31|1013.90
#2022-09-01|1008.71
#2022-09-02| 998.57
#2022-09-05| 995.28
#2022-09-06| 999.22
#2022-09-07| 988.86
#2022-09-08| 985.46
#2022-09-09|1012.32
#2022-09-12|1017.42
#2022-09-13|1019.34
#2022-09-14| 993.53
#2022-09-15|1000.42
#2022-09-16| 984.18
#2022-09-19| 973.27
#2022-09-20| 967.23
#2022-09-21| 951.74
#2022-09-22| 939.68
#2022-09-23| 937.68
#2022-09-26| 922.30
#2022-09-27| 908.92
#2022-09-28| 878.11
#2022-09-29| 870.17
#2022-09-30| 881.53
#2022-10-03| 853.90
#2022-10-04| 858.48
#2022-10-05| 907.38
#2022-10-06| 906.78
#2022-10-07| 894.95
#2022-10-10| 884.62
#2022-10-11| 865.00
#2022-10-12| 870.90
#2022-10-13| 850.45
#2022-10-14| 857.65
#2022-10-17| 858.93
#2022-10-18| 868.64
#2022-10-19| 856.95
#2022-10-20| 853.49
#2022-10-21| 841.65
#2022-10-24| 790.58
#2022-10-25| 792.37
#2022-10-26| 802.57
#2022-10-27| 810.96
#2022-10-28| 793.94
#2022-10-31| 777.83
#2022-11-01| 802.44
#2022-11-02| 809.37
#2022-11-03| 794.15
#2022-11-04| 829.77
#2022-11-07| 855.14
#2022-11-08| 854.35
#2022-11-09| 852.60
#2022-11-10| 839.73
#2022-11-11| 910.04
#2022-11-14| 937.28
#2022-11-15| 963.71
#2022-11-16| 956.36
#2022-11-17| 953.54
#2022-11-18| 940.60
#2022-11-21| 929.70
#2022-11-22| 938.75
#2022-11-23| 948.91
#2022-11-24| 959.97
#2022-11-25| 977.15
#2022-11-28| 951.43
#2022-11-29|1020.90
#2022-11-30|1035.40
#2022-12-01|1035.52
#2022-12-02|1027.79
#2022-12-05|1090.88
#2022-12-06|1068.49
#2022-12-07|1035.80
#2022-12-08|1057.37
#2022-12-09|1076.16
#2022-12-12|1050.06
#2022-12-13|1052.96
#2022-12-14|1052.06
#2022-12-15|1040.03
#2022-12-16|1046.00
#2022-12-19|1033.02
#2022-12-20|1021.91
#2022-12-21|1029.13
#2022-12-22|1042.46
#2022-12-23|1043.67
#2022-12-26|1043.64
#2022-12-27|1046.08
#2022-12-28|1057.30
#2022-12-29|1045.29
#2022-12-30|1058.20
#2023-01-02|1058.18
#2023-01-03|1071.15
#2023-01-04|1107.98
#2023-01-05|1109.19
#2023-01-06|1119.54
#2023-01-09|1151.17
#2023-01-10|1134.41
#2023-01-11|1158.18
#2023-01-12|1172.75
#2023-01-13|1196.22
#2023-01-16|1187.72
#2023-01-17|1168.79
#2023-01-18|1178.41
#2023-01-19|1179.08
#2023-01-20|1200.76
#2023-01-23|1200.45
#2023-01-24|1200.55
#2023-01-25|1200.85
#2023-01-26|1230.17
#2023-01-27|1226.34
#2023-01-30|1193.82
#2023-01-31|1184.11
#2023-02-01|1194.99
#2023-02-02|1185.38
#2023-02-03|1154.91
#2023-02-06|1127.53
#2023-02-07|1133.21
#2023-02-08|1139.43
#2023-02-09|1156.71
#2023-02-10|1141.73
#2023-02-13|1145.16
#2023-02-14|1154.63
#2023-02-15|1130.28
#2023-02-16|1138.64
#2023-02-17|1135.10
#2023-02-20|1162.03
#2023-02-21|1149.66
#2023-02-22|1127.51
#2023-02-23|1130.19
#2023-02-24|1111.54
#2023-02-27|1101.03
#2023-02-28|1095.98
#2023-03-01|1136.81
#2023-03-02|1137.18
#2023-03-03|1138.41
#2023-03-06|1132.35
#2023-03-07|1130.33
#2023-03-08|1104.65
#2023-03-09|1088.42
#2023-03-10|1068.15
#2023-03-13|1079.84
#2023-03-14|1050.53
#2023-03-15|1069.62
#2023-03-16|1042.75
#2023-03-17|1064.76
#2023-03-20|1042.05
#2023-03-21|1050.46
#2023-03-22|1067.02
#2023-03-23|1082.51
#2023-03-24|1066.48
#2023-03-27|1052.85
#2023-03-28|1066.71
#2023-03-29|1074.61
#2023-03-30|1059.95
#2023-03-31|1066.42
#2023-04-03|1070.03
#2023-04-04|1066.36
#2023-04-05|1066.09
#2023-04-06|1070.36
#2023-04-07|1072.65
#2023-04-10|1075.08
#2023-04-11|1089.86
#2023-04-12|1095.15
#2023-04-13|1095.54
#2023-04-14|1105.00
#2023-04-17|1125.19
#2023-04-18|1135.19
#2023-04-19|1124.73
#2023-04-20|1135.42
#2023-04-21|1115.67
#2023-04-24|1116.17
#2023-04-25|1104.63
#2023-04-26|1102.75
#2023-04-27|1145.10
#2023-04-28|1155.35
#2023-05-01|1155.36
#2023-05-02|1145.76
#2023-05-03|1139.01
#2023-05-04|1190.57
#2023-05-05|1197.79
#2023-05-08|1216.06
#2023-05-09|1197.02
#2023-05-10|1183.23
#2023-05-11|1181.15
#2023-05-12|1153.56
#2023-05-15|1181.52
#2023-05-16|1178.12
#2023-05-17|1155.36
#2023-05-18|1177.72
#2023-05-19|1166.45
#2023-05-22|1166.66
#2023-05-23|1145.89
#2023-05-24|1128.44
#2023-05-25|1112.54
#2023-05-26|1113.38
#2023-05-29|1114.37
#2023-05-30|1110.45
#2023-05-31|1095.05
#2023-06-01|1087.82
#2023-06-02|1110.78
#2023-06-05|1120.27
#2023-06-06|1126.85
#2023-06-07|1132.24
#2023-06-08|1134.74
#2023-06-09|1135.67
#2023-06-12|1135.46
#2023-06-13|1135.70
#2023-06-14|1123.20
#2023-06-15|1128.66
#2023-06-16|1135.65
#2023-06-19|1127.54
#2023-06-20|1109.86
#2023-06-21|1104.13
#2023-06-22|1102.91
#2023-06-23|1092.18
#2023-06-26|1076.92
#2023-06-27|1091.94
#2023-06-28|1095.59
#2023-06-29|1089.88
#2023-06-30|1086.68
#2023-07-03|1108.08
#2023-07-04|1111.71
#2023-07-05|1099.21
#2023-07-06|1077.34
#2023-07-07|1065.58
#2023-07-10|1064.33
#2023-07-11|1075.93
#2023-07-12|1090.00
#2023-07-13|1108.59
#2023-07-14|1116.85
#2023-07-17|1124.66
#2023-07-18|1106.82
#2023-07-19|1096.39
#2023-07-20|1088.17
#2023-07-21|1085.72
#2023-07-24|1069.47
#2023-07-25|1113.61
#2023-07-26|1120.03
#2023-07-27|1141.61
#2023-07-28|1163.21
#2023-07-31|1169.82
#2023-08-01|1161.94
#2023-08-02|1132.24
#2023-08-03|1133.86
#2023-08-04|1144.19
#2023-08-07|1138.61
#2023-08-08|1123.42
#2023-08-09|1123.82
#2023-08-10|1122.61
#2023-08-11|1102.84
#2023-08-14|1076.20
#2023-08-15|1066.12
#2023-08-16|1047.75
#2023-08-17|1039.82
#2023-08-18|1029.27
#2023-08-21|1012.69
#2023-08-22|1013.64
#2023-08-23|1015.02
#2023-08-24|1019.57
#2023-08-25|1024.12
#2023-08-28|1040.32
#2023-08-29|1058.40
#2023-08-30|1061.58
#2023-08-31|1055.40
#2023-09-01|1062.94
#2023-09-04|1102.31
#2023-09-05|1083.47
#2023-09-06|1085.58
#2023-09-07|1074.06
#2023-09-08|1079.15
#2023-09-11|1077.89
#2023-09-12|1072.32
#2023-09-13|1072.19
#2023-09-14|1077.14
#2023-09-15|1078.71
#2023-09-18|1070.79
#2023-09-19|1075.29
#2023-09-20|1069.32
#2023-09-21|1055.46
#2023-09-22|1071.68
#2023-09-25|1066.66
#2023-09-26|1048.72
#2023-09-27|1051.54
#2023-09-28|1041.85
#2023-09-29|1051.22
#2023-10-02|1050.51
#2023-10-03|1024.73
#2023-10-04|1017.90
#2023-10-05|1021.09
#2023-10-06|1037.61
#2023-10-09|1038.88
#2023-10-10|1044.96
#2023-10-11|1056.87
#2023-10-12|1074.30
#2023-10-13|1061.87
#2023-10-16|1049.86
#2023-10-17|1052.14
#2023-10-18|1046.21
#2023-10-19|1020.43
#2023-10-20|1009.73
#2023-10-23|1004.00
#2023-10-24| 999.75
#2023-10-25| 999.92
#2023-10-26| 991.39
#2023-10-27| 993.41
#2023-10-30| 987.65
#2023-10-31| 985.37
#2023-11-01| 985.26
#2023-11-02| 992.41
#2023-11-03|1005.20
#2023-11-06|1022.56
#2023-11-07|1001.72
#2023-11-08| 982.79
#2023-11-09| 977.99
#2023-11-10| 967.74
#2023-11-13| 971.76
#2023-11-14| 977.85
#2023-11-15|1008.32
#2023-11-16|1003.89
#2023-11-17| 996.23
#2023-11-20|1007.49
#2023-11-21|1015.45
#2023-11-22|1012.97
#2023-11-23|1022.26
#2023-11-24|1015.31
#2023-11-27|1003.59
#2023-11-28|1001.40
#2023-11-29| 985.81
#2023-11-30| 993.09
#2023-12-01| 988.12
#2023-12-04| 981.33
#2023-12-05| 966.24
#2023-12-06| 968.07
#2023-12-07| 957.80
#2023-12-08| 958.72
#2023-12-11| 950.46
#2023-12-12| 957.48
#2023-12-13| 943.88
#2023-12-14| 961.02
#2023-12-15| 971.88
#2023-12-18| 960.02
#2023-12-19| 948.04
#2023-12-20| 946.63
#2023-12-21| 946.91
#2023-12-22| 945.59
#2023-12-25| 946.72
#2023-12-26| 949.99
#2023-12-27| 958.66
#2023-12-28| 986.74
#2023-12-29| 987.73
#2024-01-01| 987.08
#2024-01-02| 971.92
#2024-01-03| 968.72
#2024-01-04| 969.22
#2024-01-05| 968.57
#2024-01-08| 955.69
#2024-01-09| 946.42
#2024-01-10| 938.75
#2024-01-11| 947.10
#2024-01-12| 946.67
#2024-01-15| 942.35
#2024-01-16| 925.52
#2024-01-17| 894.38
#2024-01-18| 898.36
#2024-01-19| 902.22
#2024-01-22| 894.38
#2024-01-23| 911.66
#2024-01-24| 937.98
#2024-01-25| 957.90
#2024-01-26| 949.94
#2024-01-29| 953.93
#2024-01-30| 931.92
#2024-01-31| 934.24
#2024-02-01| 936.42
#2024-02-02| 931.19
#2024-02-05| 923.23
#2024-02-06| 948.14
#2024-02-07| 947.32
#2024-02-08| 943.52
#2024-02-09| 933.24
#2024-02-12| 932.56
#2024-02-13| 933.37
#2024-02-14| 938.65
#2024-02-15| 940.45
#2024-02-16| 960.33
#2024-02-19| 957.42
#2024-02-20| 957.27
#2024-02-21| 975.56
#2024-02-22| 990.69
#2024-02-23| 994.71
#2024-02-26| 985.92
#2024-02-27| 987.08
#2024-02-28| 972.43
#2024-02-29| 972.54
#2024-03-01| 973.63
#2024-03-04| 966.26
#2024-03-05| 952.50
#2024-03-06| 960.25
#2024-03-07| 967.98
#2024-03-08| 979.26
#2024-03-11| 992.26
#2024-03-12|1015.28
#2024-03-13|1004.18
#2024-03-14|1007.05
#2024-03-15| 987.43
#2024-03-18| 989.71
#2024-03-19| 978.92
#2024-03-20| 974.67
#2024-03-21| 991.69
#2024-03-22| 967.23
#2024-03-25| 956.17
#2024-03-26| 961.29
#2024-03-27| 958.48
#2024-03-28| 964.07
#2024-03-29| 966.46
#2024-04-01| 967.42
#2024-04-02| 978.16
#2024-04-03| 969.38
#2024-04-04| 970.45
#2024-04-05| 961.67
#2024-04-08| 963.99
#2024-04-09| 971.92
#2024-04-10| 969.79
#2024-04-11| 967.00
#2024-04-12| 941.00
#2024-04-15| 937.24
#2024-04-16| 917.80
#2024-04-17| 922.56
#2024-04-18| 941.38
#2024-04-19| 928.27
#2024-04-22| 942.60
#2024-04-23| 952.88
#2024-04-24| 975.87
#2024-04-25| 980.34
#2024-04-26| 988.24
#2024-04-29|1009.40
#2024-04-30| 999.78
#2024-05-01| 999.63
#2024-05-02|1016.22
#2024-05-03|1036.71
#2024-05-06|1039.33
#2024-05-07|1041.44
#2024-05-08|1025.28
#2024-05-09|1035.11
#2024-05-10|1081.60
#2024-05-13|1084.34
#2024-05-14|1071.06
#2024-05-15|1085.52
#2024-05-16|1120.57
#2024-05-17|1149.73
#2024-05-20|1141.69
#2024-05-21|1122.09
#2024-05-22|1126.66
#2024-05-23|1104.71
#2024-05-24|1098.36
#2024-05-27|1105.76
#2024-05-28|1112.26
#2024-05-29|1087.40
#2024-05-30|1070.12
#2024-05-31|1071.18
#2024-06-03|1087.17
#2024-06-04|1083.11
#2024-06-05|1086.75
#2024-06-06|1093.19
#2024-06-07|1086.82
#2024-06-10|1086.10
#2024-06-11|1080.09
#2024-06-12|1061.95
#2024-06-13|1063.42
#2024-06-14|1066.58
#2024-06-17|1059.73
#2024-06-18|1069.33
#2024-06-19|1088.34
#2024-06-20|1093.08
#2024-06-21|1086.47
#2024-06-24|1085.45
#2024-06-25|1088.36
#2024-06-26|1076.77
#2024-06-27|1066.06
#2024-06-28|1064.09
#2024-07-01|1061.34
#2024-07-02|1072.18
#2024-07-03|1096.56
#2024-07-04|1094.68
#2024-07-05|1083.65
#2024-07-08|1081.35
#2024-07-09|1083.51
#2024-07-10|1102.56
#2024-07-11|1123.70
#2024-07-12|1135.55
#2024-07-15|1120.40
#2024-07-16|1107.39
#2024-07-17|1110.13
#2024-07-18|1112.85
#2024-07-19|1088.56
#2024-07-22|1070.70
#2024-07-23|1079.78
#2024-07-24|1073.94
#2024-07-25|1063.80
#2024-07-26|1066.52
#2024-07-29|1080.40
#2024-07-30|1075.20
#2024-07-31|1097.80
#2024-08-01|1097.70
#2024-08-02|1080.72
#2024-08-05|1036.63
#2024-08-06|1026.10
#2024-08-07|1045.69
#2024-08-08|1041.95
#2024-08-09|1065.79
#2024-08-12|1073.54
#2024-08-13|1079.49
#2024-08-14|1086.18
#2024-08-15|1086.24
#2024-08-16|1108.71
#2024-08-19|1109.18
#2024-08-20|1110.55
#2024-08-21|1109.14
#2024-08-22|1107.24
#2024-08-23|1125.28
#2024-08-26|1154.47
#2024-08-27|1154.81
#2024-08-28|1151.75
#2024-08-29|1155.52
#2024-08-30|1174.32
#2024-09-02|1186.13
#2024-09-03|1177.11
#2024-09-04|1148.13
#2024-09-05|1168.20
#2024-09-06|1174.30
#2024-09-09|1150.12
#2024-09-10|1144.88
#2024-09-11|1140.29
#2024-09-12|1145.32
#2024-09-13|1158.93
#2024-09-16|1159.09
#2024-09-17|1166.44
#2024-09-18|1164.66
#2024-09-19|1196.64
#2024-09-20|1202.80
#2024-09-23|1211.33
#2024-09-24|1253.11
#2024-09-25|1277.95
#2024-09-26|1322.29
#2024-09-27|1352.38
#2024-09-30|1374.69
#2024-10-01|1370.64
#2024-10-02|1451.81
#2024-10-03|1433.50
#2024-10-04|1469.24
#2024-10-07|1528.49
#2024-10-08|1379.70
#2024-10-09|1351.20
#2024-10-10|1387.12
#2024-10-11|1389.43
#2024-10-14|1385.97
#2024-10-15|1358.19
#2024-10-16|1356.00
#2024-10-17|1350.12
#2024-10-18|1395.67
#2024-10-21|1371.56
#2024-10-22|1368.16
#2024-10-23|1386.17
#2024-10-24|1375.64
#2024-10-25|1378.04
#2024-10-28|1371.59
#2024-10-29|1371.59
#2024-10-30|1352.07
#2024-10-31|1352.91
#2024-11-01|1351.98
#2024-11-04|1358.57
#2024-11-05|1389.70
#2024-11-06|1359.62
#2024-11-07|1404.01
#2024-11-08|1387.67
#2024-11-11|1358.67
#2024-11-12|1315.67
#2024-11-13|1313.99
#2024-11-14|1295.90
#2024-11-15|1297.08
#2024-11-18|1300.02
#2024-11-19|1308.47
#2024-11-20|1309.33
#2024-11-21|1296.25
#2024-11-22|1271.45
#2024-11-25|1276.61
#2024-11-26|1271.27
#2024-11-27|1283.27
#2024-11-28|1269.99
#2024-11-29|1268.31
#2024-12-02|1284.68
#2024-12-03|1308.79
#2024-12-04|1310.35
#2024-12-05|1307.04
#2024-12-06|1323.91
#2024-12-09|1350.06
#2024-12-10|1338.49
#2024-12-11|1322.91
#2024-12-12|1339.69
#2024-12-13|1314.97
#2024-12-16|1307.61
#2024-12-17|1296.02
#2024-12-18|1303.50
#2024-12-19|1283.00
#2024-12-20|1274.35
#2024-12-23|1292.64
#2024-12-24|1302.66
#2024-12-25|1300.64
#2024-12-26|1298.56
#2024-12-27|1298.54
#2024-12-30|1298.91
#2024-12-31|1288.52
#2025-01-01|1289.07
#2025-01-02|1263.44
#2025-01-03|1263.72
#2025-01-06|1266.28
#2025-01-07|1264.67
#2025-01-08|1257.35
#2025-01-09|1250.22
#2025-01-10|1217.37
#2025-01-13|1207.74
#2025-01-14|1228.74
#2025-01-15|1220.09
#2025-01-16|1236.84
#2025-01-17|1236.88
#2025-01-20|1250.85
#2025-01-21|1262.89
#2025-01-22|1256.27
#2025-01-23|1269.93
#2025-01-24|1283.22
#2025-01-27|1287.20
#2025-01-28|1283.69
#2025-01-29|1285.05
#2025-01-30|1281.97
#2025-01-31|1281.07
#2025-02-03|1267.31
#2025-02-04|1279.04
#2025-02-05|1281.26
#2025-02-06|1292.60
#2025-02-07|1300.86
#2025-02-10|1306.91
#2025-02-11|1297.46
#2025-02-12|1321.36
#2025-02-13|1310.35
#2025-02-14|1334.26
#2025-02-17|1347.63
#2025-02-18|1345.61
#2025-02-19|1335.33
#2025-02-20|1323.60
#2025-02-21|1346.17
#2025-02-24|1353.20
#2025-02-25|1332.90
#2025-02-26|1365.15
#2025-02-27|1355.73
#2025-02-28|1317.04
#2025-03-03|1313.00
#2025-03-04|1303.72
#2025-03-05|1325.12
#2025-03-06|1353.70
#2025-03-07|1347.51
#2025-03-10|1342.65
#2025-03-11|1326.86
#2025-03-12|1328.23
#2025-03-13|1318.83
#2025-03-14|1355.14
#2025-03-17|1376.51
#2025-03-18|1392.27
#2025-03-19|1393.50
#2025-03-20|1363.86
#2025-03-21|1347.75
#2025-03-24|1361.01
#2025-03-25|1344.60
#2025-03-26|1344.16
#2025-03-27|1352.31
#2025-03-28|1339.35
#2025-03-31|1316.18
#2025-04-01|1324.99
#2025-04-02|1342.88
#2025-04-03|1332.63
#2025-04-04|1329.81
#2025-04-07|1195.77
#2025-04-08|1200.36
#2025-04-09|1174.27
#2025-04-10|1213.03
#2025-04-11|1229.64
#2025-04-14|1251.48
#2025-04-15|1273.67
#2025-04-16|1259.73
#2025-04-17|1267.49
#2025-04-18|1267.11
#2025-04-21|1275.83
#2025-04-22|1276.21
#2025-04-23|1293.28
#2025-04-24|1288.91
#2025-04-25|1292.20
#2025-04-28|1294.67
#2025-04-29|1306.17
#2025-04-30|1332.08
#2025-05-01|1331.89
#2025-05-02|1351.75
#2025-05-05|1351.44
#2025-05-06|1339.92
#2025-05-07|1340.56
#2025-05-08|1336.85
#2025-05-09|1329.73
#2025-05-12|1367.06
#2025-05-13|1361.05
#2025-05-14|1398.98
#2025-05-15|1388.26
#2025-05-16|1393.80
#2025-05-19|1377.93
#2025-05-20|1384.03
#2025-05-21|1400.03
#2025-05-22|1398.69
#2025-05-23|1411.38
#2025-05-26|1408.81
#2025-05-27|1407.62
#2025-05-28|1401.84
#2025-05-29|1404.34
#2025-05-30|1396.80
#2025-06-02|1397.09
#2025-06-03|1415.80
#2025-06-04|1423.64
#2025-06-05|1437.93
#2025-06-06|1441.94
#2025-06-09|1461.11
#2025-06-10|1456.75
#2025-06-11|1481.70
#2025-06-12|1477.68
#2025-06-13|1465.33
#2025-06-16|1477.04
#2025-06-17|1469.94
#2025-06-18|1463.48
#2025-06-19|1439.96
#2025-06-20|1458.26
#2025-06-23|1459.81
#2025-06-24|1500.89
#2025-06-25|1520.90
#2025-06-26|1526.81
#2025-06-27|1517.88
#2025-06-30|1492.67
#2025-07-01|1490.51
#2025-07-02|1484.51
#2025-07-03|1484.84
#2025-07-04|1471.34
#2025-07-07|1471.96
#2025-07-08|1477.56
#2025-07-09|1457.45
#2025-07-10|1483.57
#2025-07-11|1498.94
#2025-07-14|1504.88
#2025-07-15|1499.79
#2025-07-16|1493.20
#2025-07-17|1484.08
#2025-07-18|1501.11
#2025-07-21|1509.17
#2025-07-22|1514.14
#2025-07-23|1535.95
#2025-07-24|1548.27
#2025-07-25|1543.52
#2025-07-28|1557.84
#2025-07-29|1547.42
#2025-07-30|1552.79
#2025-07-31|1522.33
#2025-08-01|1497.64
#2025-08-04|1516.82
#2025-08-05|1527.41
#2025-08-06|1522.59
#2025-08-07|1538.26
#2025-08-08|1534.21
#2025-08-11|1536.40
#2025-08-12|1556.66
#2025-08-13|1573.28
#2025-08-14|1605.03
#2025-08-15|1613.68
#2025-08-18|1632.28
#2025-08-19|1619.49
#2025-08-20|1616.94
#2025-08-21|1624.02
#2025-08-22|1618.70
#2025-08-25|1627.51
#2025-08-26|1601.24
#2025-08-27|1576.82
#2025-08-28|1578.30
#2025-08-29|1569.85
#2025-09-01|1574.94
#2025-09-02|1577.31
#2025-09-03|1571.42
#2025-09-04|1556.19
#2025-09-05|1560.76
#2025-09-08|1557.24
#2025-09-09|1574.40
#2025-09-10|1591.23
#2025-09-11|1584.30
#2025-09-12|1603.31
#2025-09-15|1593.01
#2025-09-16|1575.90
#2025-09-17|1579.88
#2025-09-18|1558.69
#2025-09-19|1558.65
#2025-09-22|1546.31
#2025-09-23|1536.10
#2025-09-24|1534.36
#2025-09-25|1521.35
#2025-09-26|1518.17
#2025-09-29|1540.37
#2025-09-30|1543.76
#2025-10-01|1543.75
#2025-10-02|1546.21
#2025-10-03|1540.63
#2025-10-06|1544.99
#2025-10-07|1544.43
#2025-10-08|1539.70
#2025-10-09|1558.61
#2025-10-10|1562.48
#2025-10-13|1536.76
#2025-10-14|1544.71
#2025-10-15|1597.21
#2025-10-16|1609.99
#2025-10-17|1576.94
#2025-10-20|1586.97
#2025-10-21|1616.96
#2025-10-22|1612.62
#2025-10-23|1619.23
#2025-10-24|1621.01
#2025-10-27|1633.79
#2025-10-28|1628.59
#2025-10-29|1631.30
#2025-10-30|1632.78
#2025-10-31|1604.57
#2025-11-03|1613.01
#2025-11-04|1615.00
#2025-11-05|1605.40
#2025-11-06|1632.01
#2025-11-07|1629.80
#2025-11-10|1649.91
#2025-11-11|1642.27
#2025-11-12|1671.06
#2025-11-13|1687.03
#2025-11-14|1664.50
#2025-11-17|1659.83
#2025-11-18|1624.02
#2025-11-19|1624.76
#2025-11-20|1633.31
#2025-11-21|1592.22
#2025-11-24|1603.07
#2025-11-25|1619.35
#2025-11-26|1629.69
#2025-11-27|1635.74
#2025-11-28|1613.78
#2025-12-01|1610.72
#2025-12-02|1623.46
#2025-12-03|1604.51
#2025-12-04|1621.64
#2025-12-05|1667.94
#2025-12-08|1678.48
#2025-12-09|1661.67
#2025-12-10|1661.25
#2025-12-11|1660.74
#2025-12-12|1696.51
#2025-12-15|1703.13
#2025-12-16|1671.81
#2025-12-17|1700.90
#2025-12-18|1706.67
#2025-12-19|1726.59
#2025-12-22|1728.81
#2025-12-23|1734.43
#2025-12-24|1732.33
#2025-12-25|1732.30
#2025-12-26|1725.00
#2025-12-29|1726.01
#2025-12-30|1717.71
#2025-12-31|1706.27
#2026-01-01|1706.14
#2026-01-02|1728.26
#2026-01-05|1763.96
#2026-01-06|1800.15
#2026-01-07|1795.00
#2026-01-08|1774.63
#2026-01-09|1766.03
#2026-01-12|1756.21
#2026-01-13|1772.92
#2026-01-14|1755.29
#2026-01-15|1752.55
#2026-01-16|1748.76
#2026-01-19|1751.25
#2026-01-20|1757.30
#2026-01-21|1739.30
#2026-01-22|1718.94
#2026-01-23|1711.41
#2026-01-26|1727.28
#2026-01-27|1749.55
#2026-01-28|1772.88
#2026-01-29|1791.18
#2026-01-30|1772.53
#2026-02-02|1734.07
#2026-02-03|1758.56
#2026-02-04|1778.12
#2026-02-05|1767.07
#2026-02-06|1744.26
#2026-02-09|1795.47
#2026-02-10|1804.80
#2026-02-11|1793.92
#2026-02-12|1794.54
#2026-02-13|1767.99
#2026-02-16|1779.41
#2026-02-17|1779.37
#2026-02-18|1783.16
#2026-02-19|1779.11
#2026-02-20|1779.12
#2026-02-23|1817.08
#2026-02-24|1766.39
#2026-02-25|1775.29
#2026-02-26|1753.08
#2026-02-27|1746.41
#2026-03-02|1703.61
#2026-03-03|1696.26
#2026-03-04|1635.56
#2026-03-05|1641.83
#2026-03-06|1638.55
#2026-03-09|1596.78
#2026-03-10|1627.88
#2026-03-11|1623.46
#2026-03-12|1609.91
#2026-03-13|1589.12
#2026-03-16|1600.03
#2026-03-17|1617.99
#2026-03-18|1627.35
#2026-03-19|1584.57
#2026-03-20|1577.12
#2026-03-23|1505.81
#2026-03-24|1535.43
#2026-03-25|1562.20
#2026-03-26|1523.37
#2026-03-27|1515.10
#2026-03-30|1487.32
#2026-03-31|1488.87
#2026-04-01|1515.31
#2026-04-02|1513.76