Table Data - Nasdaq Emerging Markets: Asia Insurance Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA3030N |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:44 PM CDT |
| Notes | For more information about this series, see: NQEMASIA3030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2002-03-28 | 184.41 |
| 2002-03-29 | . |
| 2002-04-01 | 196.39 |
| 2002-04-02 | 199.01 |
| 2002-04-03 | 200.24 |
| 2002-04-04 | 206.39 |
| 2002-04-05 | 205.85 |
| 2002-04-08 | 210.99 |
| 2002-04-09 | 200.27 |
| 2002-04-10 | 186.52 |
| 2002-04-11 | 193.03 |
| 2002-04-12 | 194.16 |
| 2002-04-15 | 195.37 |
| 2002-04-16 | 200.38 |
| 2002-04-17 | 206.63 |
| 2002-04-18 | 217.47 |
| 2002-04-19 | 217.64 |
| 2002-04-22 | 216.92 |
| 2002-04-23 | 217.56 |
| 2002-04-24 | 213.84 |
| 2002-04-25 | 206.26 |
| 2002-04-26 | 203.10 |
| 2002-04-29 | 204.62 |
| 2002-04-30 | 208.62 |
| 2002-05-01 | 208.62 |
| 2002-05-02 | 209.86 |
| 2002-05-03 | 205.64 |
| 2002-05-06 | 199.29 |
| 2002-05-07 | 198.81 |
| 2002-05-08 | 202.08 |
| 2002-05-09 | 199.72 |
| 2002-05-10 | 196.19 |
| 2002-05-13 | 200.51 |
| 2002-05-14 | 200.32 |
| 2002-05-15 | 207.88 |
| 2002-05-16 | 206.77 |
| 2002-05-17 | 208.58 |
| 2002-05-20 | 207.36 |
| 2002-05-21 | 203.06 |
| 2002-05-22 | 207.34 |
| 2002-05-23 | 206.68 |
| 2002-05-24 | 211.74 |
| 2002-05-27 | . |
| 2002-05-28 | 208.28 |
| 2002-05-29 | 205.88 |
| 2002-05-30 | 200.45 |
| 2002-05-31 | 193.06 |
| 2002-06-03 | 198.05 |
| 2002-06-04 | 197.98 |
| 2002-06-05 | 200.40 |
| 2002-06-06 | 200.26 |
| 2002-06-07 | 197.79 |
| 2002-06-10 | 201.36 |
| 2002-06-11 | 203.25 |
| 2002-06-12 | 202.36 |
| 2002-06-13 | 202.92 |
| 2002-06-14 | 199.34 |
| 2002-06-17 | 195.01 |
| 2002-06-18 | 190.70 |
| 2002-06-19 | 182.57 |
| 2002-06-20 | 180.97 |
| 2002-06-21 | 176.25 |
| 2002-06-24 | 179.12 |
| 2002-06-25 | 177.65 |
| 2002-06-26 | 168.09 |
| 2002-06-27 | 173.90 |
| 2002-06-28 | 185.32 |
| 2002-07-01 | 184.10 |
| 2002-07-02 | 184.94 |
| 2002-07-03 | 185.41 |
| 2002-07-04 | . |
| 2002-07-05 | 192.16 |
| 2002-07-08 | 193.33 |
| 2002-07-09 | 197.33 |
| 2002-07-10 | 201.68 |
| 2002-07-11 | 194.68 |
| 2002-07-12 | 198.30 |
| 2002-07-15 | 193.31 |
| 2002-07-16 | 189.20 |
| 2002-07-17 | 188.84 |
| 2002-07-18 | 188.72 |
| 2002-07-19 | 183.98 |
| 2002-07-22 | 177.83 |
| 2002-07-23 | 192.08 |
| 2002-07-24 | 184.34 |
| 2002-07-25 | 185.45 |
| 2002-07-26 | 175.36 |
| 2002-07-29 | 176.84 |
| 2002-07-30 | 187.77 |
| 2002-07-31 | 193.38 |
| 2002-08-01 | 190.66 |
| 2002-08-02 | 191.24 |
| 2002-08-05 | 178.51 |
| 2002-08-06 | 176.72 |
| 2002-08-07 | 177.77 |
| 2002-08-08 | 177.52 |
| 2002-08-09 | 184.11 |
| 2002-08-12 | 187.29 |
| 2002-08-13 | 188.58 |
| 2002-08-14 | 191.08 |
| 2002-08-15 | 191.41 |
| 2002-08-16 | 193.77 |
| 2002-08-19 | 190.47 |
| 2002-08-20 | 194.92 |
| 2002-08-21 | 198.63 |
| 2002-08-22 | 199.88 |
| 2002-08-23 | 196.19 |
| 2002-08-26 | 193.70 |
| 2002-08-27 | 190.34 |
| 2002-08-28 | 189.74 |
| 2002-08-29 | 192.07 |
| 2002-08-30 | 194.88 |
| 2002-09-02 | . |
| 2002-09-03 | 196.91 |
| 2002-09-04 | 193.65 |
| 2002-09-05 | 193.82 |
| 2002-09-06 | 192.64 |
| 2002-09-09 | 191.01 |
| 2002-09-10 | 191.98 |
| 2002-09-11 | 198.76 |
| 2002-09-12 | 200.14 |
| 2002-09-13 | 192.63 |
| 2002-09-16 | 183.92 |
| 2002-09-17 | 185.46 |
| 2002-09-18 | 181.62 |
| 2002-09-19 | 177.23 |
| 2002-09-20 | 176.81 |
| 2002-09-23 | 165.43 |
| 2002-09-24 | 158.88 |
| 2002-09-25 | 158.77 |
| 2002-09-26 | 160.49 |
| 2002-09-27 | 161.84 |
| 2002-09-30 | 163.67 |
| 2002-10-01 | 166.69 |
| 2002-10-02 | 162.65 |
| 2002-10-03 | 162.52 |
| 2002-10-04 | 163.91 |
| 2002-10-07 | 160.79 |
| 2002-10-08 | 159.14 |
| 2002-10-09 | 152.15 |
| 2002-10-10 | 148.23 |
| 2002-10-11 | 143.97 |
| 2002-10-14 | 151.82 |
| 2002-10-15 | 154.29 |
| 2002-10-16 | 160.12 |
| 2002-10-17 | 167.79 |
| 2002-10-18 | 175.83 |
| 2002-10-21 | 173.24 |
| 2002-10-22 | 168.09 |
| 2002-10-23 | 175.65 |
| 2002-10-24 | 174.28 |
| 2002-10-25 | 172.36 |
| 2002-10-28 | 173.91 |
| 2002-10-29 | 173.49 |
| 2002-10-30 | 171.13 |
| 2002-10-31 | 171.89 |
| 2002-11-01 | 165.37 |
| 2002-11-04 | 168.68 |
| 2002-11-05 | 167.56 |
| 2002-11-06 | 168.61 |
| 2002-11-07 | 167.45 |
| 2002-11-08 | 170.35 |
| 2002-11-11 | 163.20 |
| 2002-11-12 | 160.06 |
| 2002-11-13 | 158.73 |
| 2002-11-14 | 160.10 |
| 2002-11-15 | 163.48 |
| 2002-11-18 | 162.62 |
| 2002-11-19 | 161.68 |
| 2002-11-20 | 164.88 |
| 2002-11-21 | 165.68 |
| 2002-11-22 | 168.01 |
| 2002-11-25 | 170.07 |
| 2002-11-26 | 171.17 |
| 2002-11-27 | 168.83 |
| 2002-11-28 | . |
| 2002-11-29 | 175.04 |
| 2002-12-02 | 173.26 |
| 2002-12-03 | 173.29 |
| 2002-12-04 | 168.62 |
| 2002-12-05 | 169.46 |
| 2002-12-06 | 169.31 |
| 2002-12-09 | 171.01 |
| 2002-12-10 | 172.08 |
| 2002-12-11 | 170.43 |
| 2002-12-12 | 173.24 |
| 2002-12-13 | 173.72 |
| 2002-12-16 | 171.33 |
| 2002-12-17 | 173.85 |
| 2002-12-18 | 171.94 |
| 2002-12-19 | 171.81 |
| 2002-12-20 | 171.42 |
| 2002-12-23 | 169.86 |
| 2002-12-24 | 166.61 |
| 2002-12-25 | . |
| 2002-12-26 | 163.94 |
| 2002-12-27 | 162.40 |
| 2002-12-30 | 157.57 |
| 2002-12-31 | 159.20 |
| 2003-01-01 | . |
| 2003-01-02 | 161.85 |
| 2003-01-03 | 165.40 |
| 2003-01-06 | 167.91 |
| 2003-01-07 | 164.61 |
| 2003-01-08 | 162.81 |
| 2003-01-09 | 160.59 |
| 2003-01-10 | 161.29 |
| 2003-01-13 | 164.19 |
| 2003-01-14 | 166.34 |
| 2003-01-15 | 166.34 |
| 2003-01-16 | 163.72 |
| 2003-01-17 | 162.26 |
| 2003-01-20 | . |
| 2003-01-21 | 159.24 |
| 2003-01-22 | 156.50 |
| 2003-01-23 | 155.76 |
| 2003-01-24 | 155.05 |
| 2003-01-27 | 146.22 |
| 2003-01-28 | 150.82 |
| 2003-01-29 | 151.84 |
| 2003-01-30 | 155.88 |
| 2003-01-31 | 156.49 |
| 2003-02-03 | 157.41 |
| 2003-02-04 | 159.71 |
| 2003-02-05 | 155.05 |
| 2003-02-06 | 152.59 |
| 2003-02-07 | 148.32 |
| 2003-02-10 | 148.94 |
| 2003-02-11 | 150.26 |
| 2003-02-12 | 150.40 |
| 2003-02-13 | 148.66 |
| 2003-02-14 | 146.72 |
| 2003-02-17 | . |
| 2003-02-18 | 155.30 |
| 2003-02-19 | 154.39 |
| 2003-02-20 | 155.55 |
| 2003-02-21 | 155.07 |
| 2003-02-24 | 158.22 |
| 2003-02-25 | 153.69 |
| 2003-02-26 | 153.32 |
| 2003-02-27 | 149.66 |
| 2003-02-28 | 146.73 |
| 2003-03-03 | 149.32 |
| 2003-03-04 | 148.94 |
| 2003-03-05 | 142.12 |
| 2003-03-06 | 137.88 |
| 2003-03-07 | 133.72 |
| 2003-03-10 | 132.78 |
| 2003-03-11 | 130.68 |
| 2003-03-12 | 127.60 |
| 2003-03-13 | 122.72 |
| 2003-03-14 | 127.74 |
| 2003-03-17 | 120.09 |
| 2003-03-18 | 127.92 |
| 2003-03-19 | 130.19 |
| 2003-03-20 | 136.45 |
| 2003-03-21 | 136.94 |
| 2003-03-24 | 137.75 |
| 2003-03-25 | 134.77 |
| 2003-03-26 | 133.97 |
| 2003-03-27 | 132.35 |
| 2003-03-28 | 133.42 |
| 2003-03-31 | 129.63 |
| 2003-04-01 | 129.45 |
| 2003-04-02 | 133.19 |
| 2003-04-03 | 133.64 |
| 2003-04-04 | 134.77 |
| 2003-04-07 | 141.75 |
| 2003-04-08 | 143.83 |
| 2003-04-09 | 140.85 |
| 2003-04-10 | 146.70 |
| 2003-04-11 | 149.12 |
| 2003-04-14 | 149.61 |
| 2003-04-15 | 151.22 |
| 2003-04-16 | 156.33 |
| 2003-04-17 | 155.53 |
| 2003-04-18 | . |
| 2003-04-21 | 155.33 |
| 2003-04-22 | 152.47 |
| 2003-04-23 | 152.21 |
| 2003-04-24 | 145.88 |
| 2003-04-25 | 141.99 |
| 2003-04-28 | 139.44 |
| 2003-04-29 | 147.73 |
| 2003-04-30 | 151.05 |
| 2003-05-01 | 151.03 |
| 2003-05-02 | 150.55 |
| 2003-05-05 | 150.56 |
| 2003-05-06 | 154.07 |
| 2003-05-07 | 162.02 |
| 2003-05-08 | 161.67 |
| 2003-05-09 | 159.52 |
| 2003-05-12 | 160.48 |
| 2003-05-13 | 156.56 |
| 2003-05-14 | 154.10 |
| 2003-05-15 | 154.82 |
| 2003-05-16 | 155.80 |
| 2003-05-19 | 156.03 |
| 2003-05-20 | 154.86 |
| 2003-05-21 | 157.06 |
| 2003-05-22 | 154.81 |
| 2003-05-23 | 156.28 |
| 2003-05-26 | . |
| 2003-05-27 | 153.86 |
| 2003-05-28 | 158.50 |
| 2003-05-29 | 164.04 |
| 2003-05-30 | 165.14 |
| 2003-06-02 | 163.97 |
| 2003-06-03 | 159.63 |
| 2003-06-04 | 162.39 |
| 2003-06-05 | 166.40 |
| 2003-06-06 | 166.24 |
| 2003-06-09 | 164.67 |
| 2003-06-10 | 164.23 |
| 2003-06-11 | 161.34 |
| 2003-06-12 | 162.16 |
| 2003-06-13 | 165.86 |
| 2003-06-16 | 162.17 |
| 2003-06-17 | 162.68 |
| 2003-06-18 | 160.23 |
| 2003-06-19 | 157.52 |
| 2003-06-20 | 157.54 |
| 2003-06-23 | 154.13 |
| 2003-06-24 | 154.16 |
| 2003-06-25 | 156.84 |
| 2003-06-26 | 155.04 |
| 2003-06-27 | 156.33 |
| 2003-06-30 | 153.60 |
| 2003-07-01 | 157.03 |
| 2003-07-02 | 160.26 |
| 2003-07-03 | 164.52 |
| 2003-07-04 | . |
| 2003-07-07 | 167.21 |
| 2003-07-08 | 165.90 |
| 2003-07-09 | 168.58 |
| 2003-07-10 | 168.22 |
| 2003-07-11 | 164.99 |
| 2003-07-14 | 169.62 |
| 2003-07-15 | 169.76 |
| 2003-07-16 | 165.13 |
| 2003-07-17 | 163.72 |
| 2003-07-18 | 160.23 |
| 2003-07-21 | 160.52 |
| 2003-07-22 | 160.74 |
| 2003-07-23 | 162.31 |
| 2003-07-24 | 162.64 |
| 2003-07-25 | 161.70 |
| 2003-07-28 | 165.73 |
| 2003-07-29 | 165.24 |
| 2003-07-30 | 162.37 |
| 2003-07-31 | 159.60 |
| 2003-08-01 | 160.45 |
| 2003-08-04 | 159.25 |
| 2003-08-05 | 160.56 |
| 2003-08-06 | 160.62 |
| 2003-08-07 | 164.64 |
| 2003-08-08 | 168.17 |
| 2003-08-11 | 169.26 |
| 2003-08-12 | 167.68 |
| 2003-08-13 | 167.33 |
| 2003-08-14 | 168.15 |
| 2003-08-15 | 168.22 |
| 2003-08-18 | 168.74 |
| 2003-08-19 | 172.15 |
| 2003-08-20 | 177.67 |
| 2003-08-21 | 181.82 |
| 2003-08-22 | 181.37 |
| 2003-08-25 | 179.51 |
| 2003-08-26 | 178.83 |
| 2003-08-27 | 177.39 |
| 2003-08-28 | 173.73 |
| 2003-08-29 | 176.15 |
| 2003-09-01 | . |
| 2003-09-02 | 176.90 |
| 2003-09-03 | 180.10 |
| 2003-09-04 | 182.10 |
| 2003-09-05 | 180.15 |
| 2003-09-08 | 179.62 |
| 2003-09-09 | 181.41 |
| 2003-09-10 | 180.92 |
| 2003-09-11 | 181.87 |
| 2003-09-12 | 182.18 |
| 2003-09-15 | 178.23 |
| 2003-09-16 | 182.68 |
| 2003-09-17 | 181.84 |
| 2003-09-18 | 180.78 |
| 2003-09-19 | 180.74 |
| 2003-09-22 | 180.32 |
| 2003-09-23 | 179.31 |
| 2003-09-24 | 180.76 |
| 2003-09-25 | 181.08 |
| 2003-09-26 | 178.28 |
| 2003-09-29 | 175.48 |
| 2003-09-30 | 178.62 |
| 2003-10-01 | 177.18 |
| 2003-10-02 | 179.91 |
| 2003-10-03 | 180.20 |
| 2003-10-06 | 181.97 |
| 2003-10-07 | 181.33 |
| 2003-10-08 | 179.36 |
| 2003-10-09 | 181.56 |
| 2003-10-10 | 184.08 |
| 2003-10-13 | 187.40 |
| 2003-10-14 | 188.56 |
| 2003-10-15 | 188.76 |
| 2003-10-16 | 190.33 |
| 2003-10-17 | 189.03 |
| 2003-10-20 | 192.79 |
| 2003-10-21 | 191.17 |
| 2003-10-22 | 193.98 |
| 2003-10-23 | 187.85 |
| 2003-10-24 | 188.57 |
| 2003-10-27 | 192.80 |
| 2003-10-28 | 193.30 |
| 2003-10-29 | 193.81 |
| 2003-10-30 | 193.72 |
| 2003-10-31 | 195.46 |
| 2003-11-03 | 196.72 |
| 2003-11-04 | 193.95 |
| 2003-11-05 | 193.82 |
| 2003-11-06 | 190.52 |
| 2003-11-07 | 189.88 |
| 2003-11-10 | 188.37 |
| 2003-11-11 | 188.11 |
| 2003-11-12 | 191.40 |
| 2003-11-13 | 197.25 |
| 2003-11-14 | 202.50 |
| 2003-11-17 | 196.23 |
| 2003-11-18 | 196.00 |
| 2003-11-19 | 193.24 |
| 2003-11-20 | 188.88 |
| 2003-11-21 | 187.70 |
| 2003-11-24 | 178.86 |
| 2003-11-25 | 180.05 |
| 2003-11-26 | 183.42 |
| 2003-11-27 | . |
| 2003-11-28 | 187.28 |
| 2003-12-01 | 187.97 |
| 2003-12-02 | 185.07 |
| 2003-12-03 | 186.70 |
| 2003-12-04 | 186.36 |
| 2003-12-05 | 184.19 |
| 2003-12-08 | 183.00 |
| 2003-12-09 | 186.06 |
| 2003-12-10 | 191.77 |
| 2003-12-11 | 188.89 |
| 2003-12-12 | 190.86 |
| 2003-12-15 | 189.86 |
| 2003-12-16 | 186.72 |
| 2003-12-17 | 184.54 |
| 2003-12-18 | 187.73 |
| 2003-12-19 | 185.40 |
| 2003-12-22 | 188.24 |
| 2003-12-23 | 188.41 |
| 2003-12-24 | 186.95 |
| 2003-12-25 | . |
| 2003-12-26 | 186.76 |
| 2003-12-29 | 189.48 |
| 2003-12-30 | 191.40 |
| 2003-12-31 | 192.31 |
| 2004-01-01 | . |
| 2004-01-02 | 190.00 |
| 2004-01-05 | 189.76 |
| 2004-01-06 | 192.64 |
| 2004-01-07 | 191.12 |
| 2004-01-08 | 189.35 |
| 2004-01-09 | 193.15 |
| 2004-01-12 | 195.84 |
| 2004-01-13 | 195.44 |
| 2004-01-14 | 197.26 |
| 2004-01-15 | 195.83 |
| 2004-01-16 | 195.49 |
| 2004-01-19 | . |
| 2004-01-20 | 198.92 |
| 2004-01-21 | 199.32 |
| 2004-01-22 | 199.36 |
| 2004-01-23 | 199.84 |
| 2004-01-26 | 204.30 |
| 2004-01-27 | 205.15 |
| 2004-01-28 | 203.81 |
| 2004-01-29 | 203.41 |
| 2004-01-30 | 209.88 |
| 2004-02-02 | 208.64 |
| 2004-02-03 | 209.96 |
| 2004-02-04 | 208.56 |
| 2004-02-05 | 203.55 |
| 2004-02-06 | 203.85 |
| 2004-02-09 | 205.48 |
| 2004-02-10 | 214.99 |
| 2004-02-11 | 215.68 |
| 2004-02-12 | 212.57 |
| 2004-02-13 | 217.44 |
| 2004-02-16 | . |
| 2004-02-17 | 224.13 |
| 2004-02-18 | 225.26 |
| 2004-02-19 | 221.95 |
| 2004-02-20 | 220.72 |
| 2004-02-23 | 217.10 |
| 2004-02-24 | 222.15 |
| 2004-02-25 | 225.21 |
| 2004-02-26 | 225.09 |
| 2004-02-27 | 227.75 |
| 2004-03-01 | 228.96 |
| 2004-03-02 | 238.56 |
| 2004-03-03 | 229.39 |
| 2004-03-04 | 230.20 |
| 2004-03-05 | 233.60 |
| 2004-03-08 | 228.22 |
| 2004-03-09 | 225.28 |
| 2004-03-10 | 224.18 |
| 2004-03-11 | 221.40 |
| 2004-03-12 | 217.45 |
| 2004-03-15 | 220.40 |
| 2004-03-16 | 223.00 |
| 2004-03-17 | 224.99 |
| 2004-03-18 | 231.40 |
| 2004-03-19 | 231.93 |
| 2004-03-22 | 225.92 |
| 2004-03-23 | 223.62 |
| 2004-03-24 | 223.22 |
| 2004-03-25 | 219.89 |
| 2004-03-26 | 223.37 |
| 2004-03-29 | 227.18 |
| 2004-03-30 | 232.22 |
| 2004-03-31 | 236.94 |
| 2004-04-01 | 232.03 |
| 2004-04-02 | 233.45 |
| 2004-04-05 | 233.80 |
| 2004-04-06 | 235.98 |
| 2004-04-07 | 245.16 |
| 2004-04-08 | 248.26 |
| 2004-04-09 | . |
| 2004-04-12 | 249.83 |
| 2004-04-13 | 247.43 |
| 2004-04-14 | 236.70 |
| 2004-04-15 | 237.53 |
| 2004-04-16 | 236.15 |
| 2004-04-19 | 234.41 |
| 2004-04-20 | 237.27 |
| 2004-04-21 | 230.43 |
| 2004-04-22 | 233.41 |
| 2004-04-23 | 241.44 |
| 2004-04-26 | 233.55 |
| 2004-04-27 | 233.45 |
| 2004-04-28 | 231.46 |
| 2004-04-29 | 221.97 |
| 2004-04-30 | 216.82 |
| 2004-05-03 | 216.93 |
| 2004-05-04 | 218.91 |
| 2004-05-05 | 216.51 |
| 2004-05-06 | 217.23 |
| 2004-05-07 | 214.04 |
| 2004-05-10 | 198.76 |
| 2004-05-11 | 205.40 |
| 2004-05-12 | 208.64 |
| 2004-05-13 | 201.87 |
| 2004-05-14 | 193.60 |
| 2004-05-17 | 188.66 |
| 2004-05-18 | 190.13 |
| 2004-05-19 | 199.91 |
| 2004-05-20 | 200.29 |
| 2004-05-21 | 207.05 |
| 2004-05-24 | 208.22 |
| 2004-05-25 | 208.96 |
| 2004-05-26 | 209.49 |
| 2004-05-27 | 217.25 |
| 2004-05-28 | 221.22 |
| 2004-05-31 | . |
| 2004-06-01 | 219.76 |
| 2004-06-02 | 222.77 |
| 2004-06-03 | 215.34 |
| 2004-06-04 | 218.43 |
| 2004-06-07 | 226.17 |
| 2004-06-08 | 225.79 |
| 2004-06-09 | 223.65 |
| 2004-06-10 | 222.44 |
| 2004-06-11 | . |
| 2004-06-14 | 219.57 |
| 2004-06-15 | 219.49 |
| 2004-06-16 | 216.02 |
| 2004-06-17 | 211.60 |
| 2004-06-18 | 205.77 |
| 2004-06-21 | 208.93 |
| 2004-06-22 | 205.95 |
| 2004-06-23 | 208.14 |
| 2004-06-24 | 213.14 |
| 2004-06-25 | 214.65 |
| 2004-06-28 | 216.93 |
| 2004-06-29 | 218.43 |
| 2004-06-30 | 219.48 |
| 2004-07-01 | 219.17 |
| 2004-07-02 | 215.72 |
| 2004-07-05 | . |
| 2004-07-06 | 215.61 |
| 2004-07-07 | 214.81 |
| 2004-07-08 | 210.60 |
| 2004-07-09 | 212.15 |
| 2004-07-12 | 209.18 |
| 2004-07-13 | 207.06 |
| 2004-07-14 | 202.37 |
| 2004-07-15 | 199.78 |
| 2004-07-16 | 203.07 |
| 2004-07-19 | 205.54 |
| 2004-07-20 | 201.58 |
| 2004-07-21 | 204.17 |
| 2004-07-22 | 201.70 |
| 2004-07-23 | 198.86 |
| 2004-07-26 | 196.54 |
| 2004-07-27 | 194.72 |
| 2004-07-28 | 196.94 |
| 2004-07-29 | 196.56 |
| 2004-07-30 | 200.06 |
| 2004-08-02 | 197.24 |
| 2004-08-03 | 194.84 |
| 2004-08-04 | 193.49 |
| 2004-08-05 | 197.54 |
| 2004-08-06 | 194.96 |
| 2004-08-09 | 194.73 |
| 2004-08-10 | 194.78 |
| 2004-08-11 | 194.83 |
| 2004-08-12 | 197.77 |
| 2004-08-13 | 200.95 |
| 2004-08-16 | 197.94 |
| 2004-08-17 | 196.11 |
| 2004-08-18 | 197.01 |
| 2004-08-19 | 205.37 |
| 2004-08-20 | 202.89 |
| 2004-08-23 | 199.36 |
| 2004-08-24 | 201.15 |
| 2004-08-25 | 203.68 |
| 2004-08-26 | 204.45 |
| 2004-08-27 | 202.66 |
| 2004-08-30 | 207.99 |
| 2004-08-31 | 210.32 |
| 2004-09-01 | 210.04 |
| 2004-09-02 | 213.11 |
| 2004-09-03 | 214.59 |
| 2004-09-06 | . |
| 2004-09-07 | 220.99 |
| 2004-09-08 | 221.48 |
| 2004-09-09 | 222.22 |
| 2004-09-10 | 221.17 |
| 2004-09-13 | 220.42 |
| 2004-09-14 | 220.61 |
| 2004-09-15 | 219.62 |
| 2004-09-16 | 223.11 |
| 2004-09-17 | 224.18 |
| 2004-09-20 | 225.72 |
| 2004-09-21 | 230.82 |
| 2004-09-22 | 225.05 |
| 2004-09-23 | 223.35 |
| 2004-09-24 | 220.23 |
| 2004-09-27 | 221.32 |
| 2004-09-28 | 220.65 |
| 2004-09-29 | 220.60 |
| 2004-09-30 | 222.53 |
| 2004-10-01 | 224.50 |
| 2004-10-04 | 231.77 |
| 2004-10-05 | 230.56 |
| 2004-10-06 | 231.31 |
| 2004-10-07 | 229.46 |
| 2004-10-08 | 228.68 |
| 2004-10-11 | 231.74 |
| 2004-10-12 | 227.38 |
| 2004-10-13 | 226.90 |
| 2004-10-14 | 223.96 |
| 2004-10-15 | 226.92 |
| 2004-10-18 | 225.26 |
| 2004-10-19 | 225.07 |
| 2004-10-20 | 222.21 |
| 2004-10-21 | 219.57 |
| 2004-10-22 | 219.82 |
| 2004-10-25 | 216.57 |
| 2004-10-26 | 217.32 |
| 2004-10-27 | 217.33 |
| 2004-10-28 | 224.24 |
| 2004-10-29 | 230.09 |
| 2004-11-01 | 229.75 |
| 2004-11-02 | 232.80 |
| 2004-11-03 | 234.73 |
| 2004-11-04 | 234.42 |
| 2004-11-05 | 235.70 |
| 2004-11-08 | 239.92 |
| 2004-11-09 | 239.33 |
| 2004-11-10 | 247.41 |
| 2004-11-11 | 249.18 |
| 2004-11-12 | 250.41 |
| 2004-11-15 | 253.52 |
| 2004-11-16 | 252.45 |
| 2004-11-17 | 255.76 |
| 2004-11-18 | 254.82 |
| 2004-11-19 | 252.57 |
| 2004-11-22 | 251.53 |
| 2004-11-23 | 255.04 |
| 2004-11-24 | 256.59 |
| 2004-11-25 | . |
| 2004-11-26 | 255.74 |
| 2004-11-29 | 256.42 |
| 2004-11-30 | 260.81 |
| 2004-12-01 | 260.50 |
| 2004-12-02 | 262.56 |
| 2004-12-03 | 263.00 |
| 2004-12-06 | 262.00 |
| 2004-12-07 | 258.99 |
| 2004-12-08 | 261.95 |
| 2004-12-09 | 261.47 |
| 2004-12-10 | 252.42 |
| 2004-12-13 | 248.32 |
| 2004-12-14 | 251.92 |
| 2004-12-15 | 253.20 |
| 2004-12-16 | 252.72 |
| 2004-12-17 | 255.26 |
| 2004-12-20 | 255.28 |
| 2004-12-21 | 254.76 |
| 2004-12-22 | 251.03 |
| 2004-12-23 | 252.13 |
| 2004-12-24 | . |
| 2004-12-27 | 252.04 |
| 2004-12-28 | 253.83 |
| 2004-12-29 | 254.79 |
| 2004-12-30 | 249.48 |
| 2004-12-31 | 251.98 |
| 2005-01-03 | 253.12 |
| 2005-01-04 | 252.71 |
| 2005-01-05 | 247.84 |
| 2005-01-06 | 245.23 |
| 2005-01-07 | 242.70 |
| 2005-01-10 | 246.71 |
| 2005-01-11 | 250.11 |
| 2005-01-12 | 251.17 |
| 2005-01-13 | 250.76 |
| 2005-01-14 | 246.38 |
| 2005-01-17 | . |
| 2005-01-18 | 249.62 |
| 2005-01-19 | 250.09 |
| 2005-01-20 | 248.53 |
| 2005-01-21 | 247.28 |
| 2005-01-24 | 245.00 |
| 2005-01-25 | 246.82 |
| 2005-01-26 | 250.27 |
| 2005-01-27 | 251.10 |
| 2005-01-28 | 251.46 |
| 2005-01-31 | 249.39 |
| 2005-02-01 | 245.47 |
| 2005-02-02 | 248.07 |
| 2005-02-03 | 247.06 |
| 2005-02-04 | 248.72 |
| 2005-02-07 | 251.78 |
| 2005-02-08 | 252.70 |
| 2005-02-09 | 252.64 |
| 2005-02-10 | 251.75 |
| 2005-02-11 | 252.74 |
| 2005-02-14 | 253.71 |
| 2005-02-15 | 254.57 |
| 2005-02-16 | 254.32 |
| 2005-02-17 | 252.77 |
| 2005-02-18 | 256.60 |
| 2005-02-21 | . |
| 2005-02-22 | 255.01 |
| 2005-02-23 | 253.80 |
| 2005-02-24 | 254.95 |
| 2005-02-25 | 255.35 |
| 2005-02-28 | 263.46 |
| 2005-03-01 | 264.48 |
| 2005-03-02 | 258.39 |
| 2005-03-03 | 259.58 |
| 2005-03-04 | 256.83 |
| 2005-03-07 | 256.42 |
| 2005-03-08 | 257.74 |
| 2005-03-09 | 257.78 |
| 2005-03-10 | 257.12 |
| 2005-03-11 | 257.62 |
| 2005-03-14 | 256.47 |
| 2005-03-15 | 254.64 |
| 2005-03-16 | 255.26 |
| 2005-03-17 | 255.79 |
| 2005-03-18 | 253.61 |
| 2005-03-21 | 253.27 |
| 2005-03-22 | 252.06 |
| 2005-03-23 | 247.84 |
| 2005-03-24 | 246.98 |
| 2005-03-25 | . |
| 2005-03-28 | 248.99 |
| 2005-03-29 | 245.82 |
| 2005-03-30 | 244.86 |
| 2005-03-31 | 247.06 |
| 2005-04-01 | 248.29 |
| 2005-04-04 | 245.78 |
| 2005-04-05 | 245.72 |
| 2005-04-06 | 247.67 |
| 2005-04-07 | 245.96 |
| 2005-04-08 | 245.94 |
| 2005-04-11 | 244.47 |
| 2005-04-12 | 241.67 |
| 2005-04-13 | 243.01 |
| 2005-04-14 | 238.43 |
| 2005-04-15 | 236.45 |
| 2005-04-18 | 231.82 |
| 2005-04-19 | 235.95 |
| 2005-04-20 | 238.07 |
| 2005-04-21 | 239.09 |
| 2005-04-22 | 242.29 |
| 2005-04-25 | 241.81 |
| 2005-04-26 | 242.86 |
| 2005-04-27 | 238.85 |
| 2005-04-28 | 237.26 |
| 2005-04-29 | 236.17 |
| 2005-05-02 | 236.69 |
| 2005-05-03 | 234.58 |
| 2005-05-04 | 236.59 |
| 2005-05-05 | 239.44 |
| 2005-05-06 | 239.69 |
| 2005-05-09 | 241.81 |
| 2005-05-10 | 241.70 |
| 2005-05-11 | 239.95 |
| 2005-05-12 | 240.47 |
| 2005-05-13 | 238.13 |
| 2005-05-16 | 238.32 |
| 2005-05-17 | 234.68 |
| 2005-05-18 | 235.99 |
| 2005-05-19 | 240.71 |
| 2005-05-20 | 241.84 |
| 2005-05-23 | 239.00 |
| 2005-05-24 | 239.06 |
| 2005-05-25 | 236.20 |
| 2005-05-26 | 237.03 |
| 2005-05-27 | 240.48 |
| 2005-05-30 | . |
| 2005-05-31 | 242.42 |
| 2005-06-01 | 242.66 |
| 2005-06-02 | 241.15 |
| 2005-06-03 | 241.98 |
| 2005-06-06 | 244.70 |
| 2005-06-07 | 246.43 |
| 2005-06-08 | 245.59 |
| 2005-06-09 | 247.91 |
| 2005-06-10 | 246.83 |
| 2005-06-13 | 245.07 |
| 2005-06-14 | 242.66 |
| 2005-06-15 | 245.55 |
| 2005-06-16 | 250.56 |
| 2005-06-17 | 250.06 |
| 2005-06-20 | 251.24 |
| 2005-06-21 | 252.77 |
| 2005-06-22 | 255.40 |
| 2005-06-23 | 255.20 |
| 2005-06-24 | 254.23 |
| 2005-06-27 | 255.60 |
| 2005-06-28 | 256.75 |
| 2005-06-29 | 256.98 |
| 2005-06-30 | 256.61 |
| 2005-07-01 | 262.17 |
| 2005-07-04 | . |
| 2005-07-05 | 260.80 |
| 2005-07-06 | 256.10 |
| 2005-07-07 | 253.43 |
| 2005-07-08 | 252.65 |
| 2005-07-11 | 254.30 |
| 2005-07-12 | 255.36 |
| 2005-07-13 | 256.67 |
| 2005-07-14 | 258.12 |
| 2005-07-15 | 259.12 |
| 2005-07-18 | 260.46 |
| 2005-07-19 | 265.68 |
| 2005-07-20 | 268.29 |
| 2005-07-21 | 267.74 |
| 2005-07-22 | 269.70 |
| 2005-07-25 | 266.67 |
| 2005-07-26 | 268.24 |
| 2005-07-27 | 270.53 |
| 2005-07-28 | 271.57 |
| 2005-07-29 | 275.07 |
| 2005-08-01 | 277.57 |
| 2005-08-02 | 276.54 |
| 2005-08-03 | 276.00 |
| 2005-08-04 | 273.06 |
| 2005-08-05 | 272.43 |
| 2005-08-08 | 275.02 |
| 2005-08-09 | 274.61 |
| 2005-08-10 | 279.26 |
| 2005-08-11 | 280.55 |
| 2005-08-12 | 280.80 |
| 2005-08-15 | 285.94 |
| 2005-08-16 | 283.99 |
| 2005-08-17 | 285.00 |
| 2005-08-18 | 279.35 |
| 2005-08-19 | 278.57 |
| 2005-08-22 | 284.60 |
| 2005-08-23 | 287.89 |
| 2005-08-24 | 283.85 |
| 2005-08-25 | 284.74 |
| 2005-08-26 | 289.12 |
| 2005-08-29 | 283.30 |
| 2005-08-30 | 286.24 |
| 2005-08-31 | 285.58 |
| 2005-09-01 | 292.28 |
| 2005-09-02 | 292.30 |
| 2005-09-05 | . |
| 2005-09-06 | 288.39 |
| 2005-09-07 | 292.94 |
| 2005-09-08 | 294.57 |
| 2005-09-09 | 297.88 |
| 2005-09-12 | 296.49 |
| 2005-09-13 | 295.76 |
| 2005-09-14 | 297.20 |
| 2005-09-15 | 295.88 |
| 2005-09-16 | 296.22 |
| 2005-09-19 | 296.11 |
| 2005-09-20 | 297.99 |
| 2005-09-21 | 301.63 |
| 2005-09-22 | 299.60 |
| 2005-09-23 | 294.41 |
| 2005-09-26 | 298.47 |
| 2005-09-27 | 297.64 |
| 2005-09-28 | 299.13 |
| 2005-09-29 | 303.21 |
| 2005-09-30 | 302.18 |
| 2005-10-03 | 303.85 |
| 2005-10-04 | 302.69 |
| 2005-10-05 | 301.43 |
| 2005-10-06 | 292.74 |
| 2005-10-07 | 290.60 |
| 2005-10-10 | 295.29 |
| 2005-10-11 | 295.54 |
| 2005-10-12 | 288.68 |
| 2005-10-13 | 286.34 |
| 2005-10-14 | 282.84 |
| 2005-10-17 | 281.39 |
| 2005-10-18 | 285.28 |
| 2005-10-19 | 279.52 |
| 2005-10-20 | 278.69 |
| 2005-10-21 | 284.84 |
| 2005-10-24 | 283.93 |
| 2005-10-25 | 283.49 |
| 2005-10-26 | 283.87 |
| 2005-10-27 | 280.90 |
| 2005-10-28 | 274.92 |
| 2005-10-31 | 279.52 |
| 2005-11-01 | 284.21 |
| 2005-11-02 | 286.94 |
| 2005-11-03 | 290.41 |
| 2005-11-04 | 287.70 |
| 2005-11-07 | 283.85 |
| 2005-11-08 | 285.97 |
| 2005-11-09 | 287.54 |
| 2005-11-10 | 289.54 |
| 2005-11-11 | 295.29 |
| 2005-11-14 | 292.52 |
| 2005-11-15 | 293.26 |
| 2005-11-16 | 290.73 |
| 2005-11-17 | 292.91 |
| 2005-11-18 | 296.65 |
| 2005-11-21 | 296.51 |
| 2005-11-22 | 297.11 |
| 2005-11-23 | 313.29 |
| 2005-11-24 | . |
| 2005-11-25 | 314.72 |
| 2005-11-28 | 314.66 |
| 2005-11-29 | 308.08 |
| 2005-11-30 | 307.32 |
| 2005-12-01 | 312.20 |
| 2005-12-02 | 310.54 |
| 2005-12-05 | 313.11 |
| 2005-12-06 | 312.69 |
| 2005-12-07 | 318.32 |
| 2005-12-08 | 321.47 |
| 2005-12-09 | 327.07 |
| 2005-12-12 | 330.39 |
| 2005-12-13 | 337.65 |
| 2005-12-14 | 339.21 |
| 2005-12-15 | 339.84 |
| 2005-12-16 | 335.57 |
| 2005-12-19 | 343.55 |
| 2005-12-20 | 348.50 |
| 2005-12-21 | 348.09 |
| 2005-12-22 | 343.19 |
| 2005-12-23 | 342.20 |
| 2005-12-26 | . |
| 2005-12-27 | 342.77 |
| 2005-12-28 | 347.30 |
| 2005-12-29 | 354.17 |
| 2005-12-30 | 353.81 |
| 2006-01-02 | . |
| 2006-01-03 | 365.12 |
| 2006-01-04 | 372.32 |
| 2006-01-05 | 368.47 |
| 2006-01-06 | 380.83 |
| 2006-01-09 | 386.82 |
| 2006-01-10 | 377.13 |
| 2006-01-11 | 370.03 |
| 2006-01-12 | 373.77 |
| 2006-01-13 | 375.58 |
| 2006-01-16 | . |
| 2006-01-17 | 361.95 |
| 2006-01-18 | 356.89 |
| 2006-01-19 | 369.90 |
| 2006-01-20 | 360.46 |
| 2006-01-23 | 361.44 |
| 2006-01-24 | 366.43 |
| 2006-01-25 | 366.66 |
#2006-01-26| 364.44
#2006-01-27| 375.18
#2006-01-30| 375.16
#2006-01-31| 382.22
#2006-02-01| 379.42
#2006-02-02| 380.14
#2006-02-03| 362.75
#2006-02-06| 374.69
#2006-02-07| 376.08
#2006-02-08| 363.80
#2006-02-09| 368.16
#2006-02-10| 371.97
#2006-02-13| 375.89
#2006-02-14| 386.46
#2006-02-15| 377.10
#2006-02-16| 373.79
#2006-02-17| 384.04
#2006-02-20| .
#2006-02-21| 395.70
#2006-02-22| 407.34
#2006-02-23| 410.61
#2006-02-24| 404.38
#2006-02-27| 406.08
#2006-02-28| 400.98
#2006-03-01| 401.78
#2006-03-02| 407.41
#2006-03-03| 400.53
#2006-03-06| 404.09
#2006-03-07| 393.96
#2006-03-08| 387.70
#2006-03-09| 388.61
#2006-03-10| 382.40
#2006-03-13| 392.06
#2006-03-14| 392.17
#2006-03-15| 402.52
#2006-03-16| 400.76
#2006-03-17| 405.96
#2006-03-20| 412.31
#2006-03-21| 424.68
#2006-03-22| 413.82
#2006-03-23| 412.71
#2006-03-24| 411.27
#2006-03-27| 423.28
#2006-03-28| 422.42
#2006-03-29| 418.23
#2006-03-30| 425.31
#2006-03-31| 427.87
#2006-04-03| 435.41
#2006-04-04| 443.17
#2006-04-05| 444.35
#2006-04-06| 450.76
#2006-04-07| 457.24
#2006-04-10| 459.32
#2006-04-11| 454.20
#2006-04-12| 441.74
#2006-04-13| 446.25
#2006-04-14| .
#2006-04-17| 451.67
#2006-04-18| 467.09
#2006-04-19| 473.09
#2006-04-20| 482.40
#2006-04-21| 481.94
#2006-04-24| 473.87
#2006-04-25| 460.15
#2006-04-26| 468.48
#2006-04-27| 469.32
#2006-04-28| 465.73
#2006-05-01| 465.65
#2006-05-02| 478.51
#2006-05-03| 483.17
#2006-05-04| 488.24
#2006-05-05| 487.63
#2006-05-08| 509.49
#2006-05-09| 510.79
#2006-05-10| 514.65
#2006-05-11| 526.70
#2006-05-12| 533.87
#2006-05-15| 514.31
#2006-05-16| 504.81
#2006-05-17| 525.43
#2006-05-18| 509.17
#2006-05-19| 515.70
#2006-05-22| 485.62
#2006-05-23| 478.48
#2006-05-24| 479.67
#2006-05-25| 468.58
#2006-05-26| 475.65
#2006-05-29| .
#2006-05-30| 488.08
#2006-05-31| 488.20
#2006-06-01| 479.12
#2006-06-02| 490.48
#2006-06-05| 498.34
#2006-06-06| 505.36
#2006-06-07| 495.68
#2006-06-08| 467.03
#2006-06-09| 465.01
#2006-06-12| 463.70
#2006-06-13| 443.40
#2006-06-14| 440.60
#2006-06-15| 445.02
#2006-06-16| 469.95
#2006-06-19| 462.45
#2006-06-20| 448.97
#2006-06-21| 449.41
#2006-06-22| 454.89
#2006-06-23| 453.73
#2006-06-26| 457.57
#2006-06-27| 465.36
#2006-06-28| 470.40
#2006-06-29| 481.25
#2006-06-30| 498.46
#2006-07-03| 500.07
#2006-07-04| .
#2006-07-05| 490.38
#2006-07-06| 494.50
#2006-07-07| 496.87
#2006-07-10| 503.20
#2006-07-11| 501.62
#2006-07-12| 503.26
#2006-07-13| 495.95
#2006-07-14| 486.32
#2006-07-17| 483.82
#2006-07-18| 479.86
#2006-07-19| 488.97
#2006-07-20| 501.75
#2006-07-21| 500.39
#2006-07-24| 498.78
#2006-07-25| 500.31
#2006-07-26| 501.26
#2006-07-27| 510.80
#2006-07-28| 516.54
#2006-07-31| 517.32
#2006-08-01| 509.41
#2006-08-02| 509.69
#2006-08-03| 512.94
#2006-08-04| 511.53
#2006-08-07| 511.17
#2006-08-08| 513.38
#2006-08-09| 518.84
#2006-08-10| 523.18
#2006-08-11| 527.30
#2006-08-14| 536.02
#2006-08-15| 537.50
#2006-08-16| 541.79
#2006-08-17| 536.93
#2006-08-18| 538.79
#2006-08-21| 531.56
#2006-08-22| 537.55
#2006-08-23| 534.84
#2006-08-24| 531.18
#2006-08-25| 530.24
#2006-08-28| 526.36
#2006-08-29| 537.58
#2006-08-30| 534.35
#2006-08-31| 536.03
#2006-09-01| 536.32
#2006-09-04| .
#2006-09-05| 544.54
#2006-09-06| 548.50
#2006-09-07| 549.61
#2006-09-08| 551.70
#2006-09-11| 545.23
#2006-09-12| 543.52
#2006-09-13| 547.93
#2006-09-14| 553.39
#2006-09-15| 554.32
#2006-09-18| 566.91
#2006-09-19| 571.87
#2006-09-20| 580.30
#2006-09-21| 589.91
#2006-09-22| 596.42
#2006-09-25| 600.17
#2006-09-26| 575.60
#2006-09-27| 588.77
#2006-09-28| 584.20
#2006-09-29| 582.33
#2006-10-02| 585.57
#2006-10-03| 586.06
#2006-10-04| 585.04
#2006-10-05| 589.00
#2006-10-06| 586.72
#2006-10-09| 577.54
#2006-10-10| 586.45
#2006-10-11| 587.29
#2006-10-12| 589.34
#2006-10-13| 592.78
#2006-10-16| 593.71
#2006-10-17| 592.50
#2006-10-18| 605.03
#2006-10-19| 606.25
#2006-10-20| 612.20
#2006-10-23| 605.83
#2006-10-24| 602.54
#2006-10-25| 599.73
#2006-10-26| 601.03
#2006-10-27| 589.16
#2006-10-30| 588.38
#2006-10-31| 599.72
#2006-11-01| 604.54
#2006-11-02| 609.88
#2006-11-03| 613.94
#2006-11-06| 616.21
#2006-11-07| 618.55
#2006-11-08| 617.01
#2006-11-09| 628.52
#2006-11-10| 627.10
#2006-11-13| 640.20
#2006-11-14| 642.17
#2006-11-15| 640.86
#2006-11-16| 642.62
#2006-11-17| 651.85
#2006-11-20| 644.78
#2006-11-21| 646.97
#2006-11-22| 657.02
#2006-11-23| .
#2006-11-24| 663.16
#2006-11-27| 670.07
#2006-11-28| 646.93
#2006-11-29| 659.24
#2006-11-30| 668.59
#2006-12-01| 669.83
#2006-12-04| 664.40
#2006-12-05| 669.15
#2006-12-06| 677.43
#2006-12-07| 673.35
#2006-12-08| 666.62
#2006-12-11| 670.35
#2006-12-12| 674.47
#2006-12-13| 671.45
#2006-12-14| 690.15
#2006-12-15| 715.49
#2006-12-18| 767.79
#2006-12-19| 748.26
#2006-12-20| 789.31
#2006-12-21| 786.03
#2006-12-22| 807.63
#2006-12-25| .
#2006-12-26| 805.50
#2006-12-27| 881.85
#2006-12-28| 872.82
#2006-12-29| 867.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 915.40
#2007-01-04| 870.42
#2007-01-05| 838.99
#2007-01-08| 856.68
#2007-01-09| 829.36
#2007-01-10| 785.24
#2007-01-11| 767.15
#2007-01-12| 789.44
#2007-01-15| .
#2007-01-16| 828.67
#2007-01-17| 829.13
#2007-01-18| 822.76
#2007-01-19| 799.08
#2007-01-22| 811.57
#2007-01-23| 801.91
#2007-01-24| 806.66
#2007-01-25| 788.73
#2007-01-26| 784.79
#2007-01-29| 786.66
#2007-01-30| 798.78
#2007-01-31| 779.11
#2007-02-01| 778.08
#2007-02-02| 783.01
#2007-02-05| 791.45
#2007-02-06| 793.47
#2007-02-07| 813.90
#2007-02-08| 816.94
#2007-02-09| 811.91
#2007-02-12| 812.87
#2007-02-13| 804.12
#2007-02-14| 796.24
#2007-02-15| 795.74
#2007-02-16| 805.07
#2007-02-19| .
#2007-02-20| 801.10
#2007-02-21| 801.03
#2007-02-22| 797.56
#2007-02-23| 797.45
#2007-02-26| 793.23
#2007-02-27| 771.56
#2007-02-28| 746.28
#2007-03-01| 727.45
#2007-03-02| 720.03
#2007-03-05| 689.71
#2007-03-06| 723.10
#2007-03-07| 726.23
#2007-03-08| 744.46
#2007-03-09| 742.88
#2007-03-12| 753.93
#2007-03-13| 743.49
#2007-03-14| 721.83
#2007-03-15| 734.78
#2007-03-16| 737.16
#2007-03-19| 754.39
#2007-03-20| 759.36
#2007-03-21| 764.60
#2007-03-22| 768.96
#2007-03-23| 775.84
#2007-03-26| 777.87
#2007-03-27| 777.70
#2007-03-28| 772.11
#2007-03-29| 777.51
#2007-03-30| 779.67
#2007-04-02| 782.11
#2007-04-03| 788.94
#2007-04-04| 796.31
#2007-04-05| 796.19
#2007-04-06| .
#2007-04-09| 794.64
#2007-04-10| 804.09
#2007-04-11| 825.02
#2007-04-12| 845.96
#2007-04-13| 858.25
#2007-04-16| 869.14
#2007-04-17| 856.43
#2007-04-18| 862.52
#2007-04-19| 837.38
#2007-04-20| 849.82
#2007-04-23| 858.87
#2007-04-24| 859.84
#2007-04-25| 855.54
#2007-04-26| 857.64
#2007-04-27| 844.61
#2007-04-30| 835.58
#2007-05-01| 835.67
#2007-05-02| 833.87
#2007-05-03| 845.16
#2007-05-04| 857.07
#2007-05-07| 868.93
#2007-05-08| 851.83
#2007-05-09| 859.47
#2007-05-10| 860.75
#2007-05-11| 846.12
#2007-05-14| 889.74
#2007-05-15| 886.26
#2007-05-16| 891.50
#2007-05-17| 888.06
#2007-05-18| 882.49
#2007-05-21| 888.93
#2007-05-22| 885.19
#2007-05-23| 888.22
#2007-05-24| 888.04
#2007-05-25| 869.02
#2007-05-28| .
#2007-05-29| 860.89
#2007-05-30| 839.91
#2007-05-31| 859.30
#2007-06-01| 881.85
#2007-06-04| 884.14
#2007-06-05| 888.80
#2007-06-06| 887.39
#2007-06-07| 888.68
#2007-06-08| 875.44
#2007-06-11| 876.63
#2007-06-12| 879.85
#2007-06-13| 884.14
#2007-06-14| 903.46
#2007-06-15| 935.15
#2007-06-18| 973.21
#2007-06-19| 972.18
#2007-06-20| 966.13
#2007-06-21|1007.09
#2007-06-22|1023.15
#2007-06-25|1013.43
#2007-06-26| 992.24
#2007-06-27| 994.46
#2007-06-28|1016.47
#2007-06-29|1000.98
#2007-07-02|1011.64
#2007-07-03|1031.79
#2007-07-04| .
#2007-07-05|1023.39
#2007-07-06|1026.83
#2007-07-09|1065.37
#2007-07-10|1075.38
#2007-07-11|1063.46
#2007-07-12|1088.48
#2007-07-13|1117.57
#2007-07-16|1101.78
#2007-07-17|1109.59
#2007-07-18|1094.89
#2007-07-19|1094.55
#2007-07-20|1124.20
#2007-07-23|1140.20
#2007-07-24|1165.42
#2007-07-25|1172.15
#2007-07-26|1177.86
#2007-07-27|1132.46
#2007-07-30|1158.80
#2007-07-31|1198.36
#2007-08-01|1157.87
#2007-08-02|1146.10
#2007-08-03|1152.87
#2007-08-06|1111.01
#2007-08-07|1096.83
#2007-08-08|1141.34
#2007-08-09|1134.90
#2007-08-10|1089.61
#2007-08-13|1094.94
#2007-08-14|1108.95
#2007-08-15|1083.38
#2007-08-16|1020.91
#2007-08-17| 992.73
#2007-08-20|1075.87
#2007-08-21|1098.36
#2007-08-22|1142.26
#2007-08-23|1160.25
#2007-08-24|1187.25
#2007-08-27|1241.34
#2007-08-28|1275.51
#2007-08-29|1256.15
#2007-08-30|1276.81
#2007-08-31|1301.68
#2007-09-03| .
#2007-09-04|1286.85
#2007-09-05|1278.82
#2007-09-06|1294.83
#2007-09-07|1297.60
#2007-09-10|1285.59
#2007-09-11|1279.43
#2007-09-12|1290.64
#2007-09-13|1298.98
#2007-09-14|1335.25
#2007-09-17|1344.12
#2007-09-18|1359.91
#2007-09-19|1416.11
#2007-09-20|1420.13
#2007-09-21|1416.53
#2007-09-24|1455.21
#2007-09-25|1487.12
#2007-09-26|1487.90
#2007-09-27|1551.76
#2007-09-28|1578.09
#2007-10-01|1583.41
#2007-10-02|1695.60
#2007-10-03|1638.33
#2007-10-04|1601.29
#2007-10-05|1681.18
#2007-10-08|1684.57
#2007-10-09|1695.03
#2007-10-10|1721.83
#2007-10-11|1743.71
#2007-10-12|1709.49
#2007-10-15|1734.18
#2007-10-16|1719.08
#2007-10-17|1739.13
#2007-10-18|1770.06
#2007-10-19|1765.58
#2007-10-22|1701.50
#2007-10-23|1756.51
#2007-10-24|1751.21
#2007-10-25|1759.37
#2007-10-26|1770.66
#2007-10-29|1785.08
#2007-10-30|1790.53
#2007-10-31|1789.71
#2007-11-01|1793.17
#2007-11-02|1743.57
#2007-11-05|1676.18
#2007-11-06|1674.31
#2007-11-07|1659.38
#2007-11-08|1591.30
#2007-11-09|1569.91
#2007-11-12|1495.48
#2007-11-13|1514.08
#2007-11-14|1601.14
#2007-11-15|1581.30
#2007-11-16|1522.73
#2007-11-19|1493.34
#2007-11-20|1510.40
#2007-11-21|1424.52
#2007-11-22| .
#2007-11-23|1363.38
#2007-11-26|1423.94
#2007-11-27|1393.79
#2007-11-28|1391.03
#2007-11-29|1465.22
#2007-11-30|1470.49
#2007-12-03|1494.43
#2007-12-04|1513.79
#2007-12-05|1533.59
#2007-12-06|1544.07
#2007-12-07|1522.52
#2007-12-10|1497.46
#2007-12-11|1523.13
#2007-12-12|1503.36
#2007-12-13|1464.58
#2007-12-14|1430.26
#2007-12-17|1377.40
#2007-12-18|1385.80
#2007-12-19|1394.32
#2007-12-20|1384.90
#2007-12-21|1433.41
#2007-12-24|1462.83
#2007-12-25| .
#2007-12-26|1461.58
#2007-12-27|1452.87
#2007-12-28|1436.30
#2007-12-31|1448.14
#2008-01-01| .
#2008-01-02|1424.39
#2008-01-03|1388.09
#2008-01-04|1409.34
#2008-01-07|1372.53
#2008-01-08|1364.59
#2008-01-09|1394.96
#2008-01-10|1379.87
#2008-01-11|1354.49
#2008-01-14|1331.54
#2008-01-15|1297.99
#2008-01-16|1218.77
#2008-01-17|1273.12
#2008-01-18|1297.95
#2008-01-21| .
#2008-01-22|1042.80
#2008-01-23|1144.19
#2008-01-24|1120.53
#2008-01-25|1184.59
#2008-01-28|1105.47
#2008-01-29|1103.56
#2008-01-30|1036.02
#2008-01-31|1016.51
#2008-02-01|1055.78
#2008-02-04|1142.14
#2008-02-05|1134.12
#2008-02-06|1069.39
#2008-02-07|1069.60
#2008-02-08|1069.63
#2008-02-11|1024.72
#2008-02-12|1021.65
#2008-02-13|1030.41
#2008-02-14|1075.92
#2008-02-15|1090.46
#2008-02-18| .
#2008-02-19|1116.63
#2008-02-20|1089.74
#2008-02-21|1092.54
#2008-02-22|1075.69
#2008-02-25|1065.83
#2008-02-26|1074.61
#2008-02-27|1123.12
#2008-02-28|1135.79
#2008-02-29|1121.79
#2008-03-03|1081.24
#2008-03-04|1047.01
#2008-03-05|1042.03
#2008-03-06|1065.02
#2008-03-07|1032.47
#2008-03-10|1024.04
#2008-03-11|1032.20
#2008-03-12|1062.54
#2008-03-13|1015.39
#2008-03-14|1012.26
#2008-03-17| 935.77
#2008-03-18| 945.54
#2008-03-19| 973.93
#2008-03-20| 932.70
#2008-03-21| .
#2008-03-24| 944.61
#2008-03-25|1012.77
#2008-03-26|1018.76
#2008-03-27| 996.66
#2008-03-28|1045.79
#2008-03-31|1008.50
#2008-04-01|1016.38
#2008-04-02|1058.36
#2008-04-03|1096.53
#2008-04-04|1102.63
#2008-04-07|1137.52
#2008-04-08|1115.60
#2008-04-09|1084.86
#2008-04-10|1106.20
#2008-04-11|1125.33
#2008-04-14|1071.74
#2008-04-15|1066.41
#2008-04-16|1061.21
#2008-04-17|1080.59
#2008-04-18|1064.04
#2008-04-21|1102.07
#2008-04-22|1106.82
#2008-04-23|1141.32
#2008-04-24|1223.31
#2008-04-25|1221.52
#2008-04-28|1202.53
#2008-04-29|1210.94
#2008-04-30|1219.18
#2008-05-01|1219.34
#2008-05-02|1254.48
#2008-05-05|1258.98
#2008-05-06|1253.01
#2008-05-07|1213.40
#2008-05-08|1178.79
#2008-05-09|1169.09
#2008-05-12|1169.01
#2008-05-13|1186.81
#2008-05-14|1190.15
#2008-05-15|1200.89
#2008-05-16|1204.32
#2008-05-19|1207.56
#2008-05-20|1184.86
#2008-05-21|1185.10
#2008-05-22|1162.86
#2008-05-23|1140.14
#2008-05-26| .
#2008-05-27|1122.87
#2008-05-28|1120.14
#2008-05-29|1134.27
#2008-05-30|1141.10
#2008-06-02|1168.73
#2008-06-03|1141.14
#2008-06-04|1128.00
#2008-06-05|1136.16
#2008-06-06|1144.80
#2008-06-09|1138.95
#2008-06-10|1094.12
#2008-06-11|1092.42
#2008-06-12|1065.48
#2008-06-13|1044.57
#2008-06-16|1070.48
#2008-06-17|1075.93
#2008-06-18|1097.41
#2008-06-19|1072.69
#2008-06-20|1061.14
#2008-06-23|1051.63
#2008-06-24|1038.52
#2008-06-25|1057.73
#2008-06-26|1050.29
#2008-06-27|1026.11
#2008-06-30|1027.60
#2008-07-01|1028.36
#2008-07-02| 990.16
#2008-07-03| 949.60
#2008-07-04| .
#2008-07-07| 972.95
#2008-07-08| 930.65
#2008-07-09| 978.85
#2008-07-10|1005.98
#2008-07-11|1019.39
#2008-07-14|1016.73
#2008-07-15| 966.27
#2008-07-16| 964.56
#2008-07-17| 990.04
#2008-07-18| 991.52
#2008-07-21|1020.99
#2008-07-22|1019.86
#2008-07-23|1055.15
#2008-07-24|1063.08
#2008-07-25|1040.83
#2008-07-28|1035.93
#2008-07-29|1013.31
#2008-07-30|1033.38
#2008-07-31|1042.24
#2008-08-01|1047.10
#2008-08-04|1031.36
#2008-08-05|1017.08
#2008-08-06|1025.17
#2008-08-07|1028.98
#2008-08-08|1010.48
#2008-08-11| 997.32
#2008-08-12| 979.32
#2008-08-13| 958.16
#2008-08-14| 971.36
#2008-08-15| 966.11
#2008-08-18| 952.15
#2008-08-19| 940.55
#2008-08-20| 977.14
#2008-08-21| 954.16
#2008-08-22| 943.57
#2008-08-25| 964.10
#2008-08-26| 975.83
#2008-08-27|1018.73
#2008-08-28|1006.46
#2008-08-29|1019.00
#2008-09-01| .
#2008-09-02|1004.52
#2008-09-03| 979.75
#2008-09-04| 977.27
#2008-09-05| 959.25
#2008-09-08|1013.49
#2008-09-09| 989.87
#2008-09-10| 979.45
#2008-09-11| 939.82
#2008-09-12| 946.45
#2008-09-15| 945.71
#2008-09-16| 885.16
#2008-09-17| 867.04
#2008-09-18| 850.88
#2008-09-19| 937.32
#2008-09-22| 976.26
#2008-09-23| 936.74
#2008-09-24| 954.55
#2008-09-25| 971.60
#2008-09-26| 952.06
#2008-09-29| 903.24
#2008-09-30| 916.47
#2008-10-01| 923.01
#2008-10-02| 959.67
#2008-10-03| 939.50
#2008-10-06| 891.30
#2008-10-07| 883.88
#2008-10-08| 803.38
#2008-10-09| 820.30
#2008-10-10| 749.37
#2008-10-13| 841.43
#2008-10-14| 858.62
#2008-10-15| 816.24
#2008-10-16| 749.60
#2008-10-17| 712.85
#2008-10-20| 750.01
#2008-10-21| 727.85
#2008-10-22| 682.82
#2008-10-23| 647.02
#2008-10-24| 589.28
#2008-10-27| 520.47
#2008-10-28| 574.48
#2008-10-29| 570.59
#2008-10-30| 657.14
#2008-10-31| 654.34
#2008-11-03| 674.42
#2008-11-04| 676.76
#2008-11-05| 712.02
#2008-11-06| 651.94
#2008-11-07| 678.21
#2008-11-10| 723.73
#2008-11-11| 691.32
#2008-11-12| 679.96
#2008-11-13| 660.98
#2008-11-14| 681.68
#2008-11-17| 668.66
#2008-11-18| 616.90
#2008-11-19| 610.10
#2008-11-20| 578.73
#2008-11-21| 603.04
#2008-11-24| 585.18
#2008-11-25| 601.47
#2008-11-26| 625.83
#2008-11-27| .
#2008-11-28| 617.63
#2008-12-01| 631.79
#2008-12-02| 608.88
#2008-12-03| 618.14
#2008-12-04| 622.41
#2008-12-05| 653.49
#2008-12-08| 716.57
#2008-12-09| 699.82
#2008-12-10| 736.89
#2008-12-11| 746.27
#2008-12-12| 700.94
#2008-12-15| 721.98
#2008-12-16| 740.85
#2008-12-17| 758.07
#2008-12-18| 787.19
#2008-12-19| 772.44
#2008-12-22| 744.65
#2008-12-23| 712.53
#2008-12-24| 717.96
#2008-12-25| .
#2008-12-26| 715.74
#2008-12-29| 730.71
#2008-12-30| 738.95
#2008-12-31| 745.08
#2009-01-01| .
#2009-01-02| 769.85
#2009-01-05| 798.21
#2009-01-06| 794.11
#2009-01-07| 770.45
#2009-01-08| 736.85
#2009-01-09| 725.02
#2009-01-12| 692.78
#2009-01-13| 677.06
#2009-01-14| 697.39
#2009-01-15| 676.65
#2009-01-16| 684.29
#2009-01-19| .
#2009-01-20| 674.36
#2009-01-21| 632.17
#2009-01-22| 630.90
#2009-01-23| 612.95
#2009-01-26| 612.97
#2009-01-27| 613.61
#2009-01-28| 619.99
#2009-01-29| 641.53
#2009-01-30| 649.02
#2009-02-02| 632.30
#2009-02-03| 642.16
#2009-02-04| 665.02
#2009-02-05| 685.29
#2009-02-06| 709.30
#2009-02-09| 711.87
#2009-02-10| 718.24
#2009-02-11| 705.11
#2009-02-12| 683.99
#2009-02-13| 708.66
#2009-02-16| .
#2009-02-17| 666.65
#2009-02-18| 666.51
#2009-02-19| 675.09
#2009-02-20| 655.21
#2009-02-23| 686.30
#2009-02-24| 668.84
#2009-02-25| 682.78
#2009-02-26| 669.90
#2009-02-27| 655.49
#2009-03-02| 620.77
#2009-03-03| 628.12
#2009-03-04| 656.82
#2009-03-05| 651.44
#2009-03-06| 636.46
#2009-03-09| 631.58
#2009-03-10| 648.44
#2009-03-11| 676.30
#2009-03-12| 684.93
#2009-03-13| 717.53
#2009-03-16| 758.88
#2009-03-17| 733.67
#2009-03-18| 746.75
#2009-03-19| 764.73
#2009-03-20| 746.70
#2009-03-23| 788.21
#2009-03-24| 800.58
#2009-03-25| 784.98
#2009-03-26| 818.17
#2009-03-27| 810.51
#2009-03-30| 764.52
#2009-03-31| 783.01
#2009-04-01| 791.19
#2009-04-02| 847.27
#2009-04-03| 843.43
#2009-04-06| 869.30
#2009-04-07| 855.05
#2009-04-08| 827.15
#2009-04-09| 875.05
#2009-04-10| .
#2009-04-13| 873.52
#2009-04-14| 883.55
#2009-04-15| 879.61
#2009-04-16| 871.16
#2009-04-17| 867.76
#2009-04-20| 878.57
#2009-04-21| 862.12
#2009-04-22| 838.01
#2009-04-23| 863.97
#2009-04-24| 865.40
#2009-04-27| 839.28
#2009-04-28| 803.81
#2009-04-29| 833.47
#2009-04-30| 861.44
#2009-05-01| 861.45
#2009-05-04| 903.04
#2009-05-05| 899.23
#2009-05-06| 909.60
#2009-05-07| 916.95
#2009-05-08| 919.85
#2009-05-11| 904.72
#2009-05-12| 904.32
#2009-05-13| 901.30
#2009-05-14| 873.87
#2009-05-15| 887.50
#2009-05-18| 890.70
#2009-05-19| 926.83
#2009-05-20| 916.91
#2009-05-21| 902.23
#2009-05-22| 896.83
#2009-05-25| .
#2009-05-26| 873.93
#2009-05-27| 904.33
#2009-05-28| 908.74
#2009-05-29| 929.91
#2009-06-01| 989.89
#2009-06-02| 966.25
#2009-06-03| 980.84
#2009-06-04| 983.36
#2009-06-05| 990.79
#2009-06-08| 973.46
#2009-06-09| 967.30
#2009-06-10|1006.13
#2009-06-11|1001.18
#2009-06-12| 995.10
#2009-06-15| 968.60
#2009-06-16| 954.25
#2009-06-17| 939.81
#2009-06-18| 932.18
#2009-06-19| 931.56
#2009-06-22| 933.50
#2009-06-23| 908.06
#2009-06-24| 921.85
#2009-06-25| 932.15
#2009-06-26| 952.37
#2009-06-29| 943.96
#2009-06-30| 934.62
#2009-07-01| 944.37
#2009-07-02| 952.99
#2009-07-03| .
#2009-07-06| 970.17
#2009-07-07| 956.07
#2009-07-08| 950.12
#2009-07-09| 978.94
#2009-07-10| 980.88
#2009-07-13| 945.48
#2009-07-14| 977.55
#2009-07-15| 991.28
#2009-07-16| 992.90
#2009-07-17|1002.71
#2009-07-20|1067.94
#2009-07-21|1083.75
#2009-07-22|1075.11
#2009-07-23|1112.56
#2009-07-24|1126.04
#2009-07-27|1131.10
#2009-07-28|1142.80
#2009-07-29|1110.32
#2009-07-30|1106.26
#2009-07-31|1130.01
#2009-08-03|1151.17
#2009-08-04|1134.54
#2009-08-05|1130.43
#2009-08-06|1136.41
#2009-08-07|1103.94
#2009-08-10|1114.65
#2009-08-11|1117.63
#2009-08-12|1100.78
#2009-08-13|1117.07
#2009-08-14|1107.53
#2009-08-17|1051.53
#2009-08-18|1056.90
#2009-08-19|1046.71
#2009-08-20|1076.54
#2009-08-21|1074.43
#2009-08-24|1090.64
#2009-08-25|1088.90
#2009-08-26|1109.47
#2009-08-27|1101.82
#2009-08-28|1085.08
#2009-08-31|1066.89
#2009-09-01|1066.71
#2009-09-02|1061.10
#2009-09-03|1088.03
#2009-09-04|1106.63
#2009-09-07| .
#2009-09-08|1138.44
#2009-09-09|1125.03
#2009-09-10|1136.88
#2009-09-11|1141.62
#2009-09-14|1131.73
#2009-09-15|1140.89
#2009-09-16|1168.17
#2009-09-17|1189.95
#2009-09-18|1185.85
#2009-09-21|1168.46
#2009-09-22|1185.19
#2009-09-23|1166.81
#2009-09-24|1140.54
#2009-09-25|1141.77
#2009-09-28|1110.40
#2009-09-29|1136.56
#2009-09-30|1126.18
#2009-10-01|1126.88
#2009-10-02|1107.01
#2009-10-05|1115.19
#2009-10-06|1143.64
#2009-10-07|1177.14
#2009-10-08|1182.80
#2009-10-09|1192.23
#2009-10-12|1178.44
#2009-10-13|1182.08
#2009-10-14|1198.49
#2009-10-15|1197.89
#2009-10-16|1207.80
#2009-10-19|1221.24
#2009-10-20|1222.85
#2009-10-21|1217.44
#2009-10-22|1195.23
#2009-10-23|1246.96
#2009-10-26|1246.59
#2009-10-27|1243.96
#2009-10-28|1215.75
#2009-10-29|1186.54
#2009-10-30|1196.78
#2009-11-02|1203.92
#2009-11-03|1176.08
#2009-11-04|1210.38
#2009-11-05|1198.65
#2009-11-06|1219.23
#2009-11-09|1243.67
#2009-11-10|1245.66
#2009-11-11|1258.21
#2009-11-12|1241.84
#2009-11-13|1245.01
#2009-11-16|1262.26
#2009-11-17|1252.72
#2009-11-18|1256.39
#2009-11-19|1244.25
#2009-11-20|1235.83
#2009-11-23|1261.77
#2009-11-24|1251.86
#2009-11-25|1288.39
#2009-11-26| .
#2009-11-27|1197.85
#2009-11-30|1235.02
#2009-12-01|1248.56
#2009-12-02|1247.68
#2009-12-03|1271.10
#2009-12-04|1291.10
#2009-12-07|1290.66
#2009-12-08|1274.62
#2009-12-09|1251.89
#2009-12-10|1246.31
#2009-12-11|1247.25
#2009-12-14|1245.88
#2009-12-15|1230.78
#2009-12-16|1217.61
#2009-12-17|1198.03
#2009-12-18|1190.33
#2009-12-21|1164.56
#2009-12-22|1178.09
#2009-12-23|1191.20
#2009-12-24|1200.43
#2009-12-25| .
#2009-12-28|1205.21
#2009-12-29|1203.26
#2009-12-30|1201.66
#2009-12-31|1223.14
#2010-01-01| .
#2010-01-04|1225.61
#2010-01-05|1253.84
#2010-01-06|1270.20
#2010-01-07|1251.54
#2010-01-08|1249.96
#2010-01-11|1250.94
#2010-01-12|1249.14
#2010-01-13|1220.40
#2010-01-14|1218.73
#2010-01-15|1214.62
#2010-01-18| .
#2010-01-19|1218.13
#2010-01-20|1195.56
#2010-01-21|1175.03
#2010-01-22|1157.13
#2010-01-25|1146.48
#2010-01-26|1104.90
#2010-01-27|1099.73
#2010-01-28|1112.65
#2010-01-29|1120.44
#2010-02-01|1119.19
#2010-02-02|1106.44
#2010-02-03|1126.23
#2010-02-04|1111.23
#2010-02-05|1066.79
#2010-02-08|1056.78
#2010-02-09|1066.73
#2010-02-10|1079.45
#2010-02-11|1100.73
#2010-02-12|1102.78
#2010-02-15| .
#2010-02-16|1101.88
#2010-02-17|1115.94
#2010-02-18|1110.49
#2010-02-19|1092.39
#2010-02-22|1122.53
#2010-02-23|1120.59
#2010-02-24|1112.18
#2010-02-25|1098.40
#2010-02-26|1103.42
#2010-03-01|1121.58
#2010-03-02|1132.04
#2010-03-03|1136.06
#2010-03-04|1119.28
#2010-03-05|1123.01
#2010-03-08|1148.91
#2010-03-09|1169.09
#2010-03-10|1176.14
#2010-03-11|1172.99
#2010-03-12|1179.17
#2010-03-15|1162.60
#2010-03-16|1163.96
#2010-03-17|1194.60
#2010-03-18|1188.12
#2010-03-19|1190.76
#2010-03-22|1168.16
#2010-03-23|1161.91
#2010-03-24|1165.24
#2010-03-25|1159.87
#2010-03-26|1171.22
#2010-03-29|1189.98
#2010-03-30|1201.00
#2010-03-31|1189.03
#2010-04-01|1209.97
#2010-04-02| .
#2010-04-05|1213.13
#2010-04-06|1215.91
#2010-04-07|1230.26
#2010-04-08|1223.85
#2010-04-09|1231.52
#2010-04-12|1220.95
#2010-04-13|1221.13
#2010-04-14|1232.90
#2010-04-15|1232.26
#2010-04-16|1221.12
#2010-04-19|1187.79
#2010-04-20|1198.17
#2010-04-21|1192.41
#2010-04-22|1197.41
#2010-04-23|1188.44
#2010-04-26|1203.64
#2010-04-27|1179.12
#2010-04-28|1161.79
#2010-04-29|1153.33
#2010-04-30|1185.95
#2010-05-03|1168.83
#2010-05-04|1164.20
#2010-05-05|1139.80
#2010-05-06|1129.08
#2010-05-07|1113.11
#2010-05-10|1139.34
#2010-05-11|1123.22
#2010-05-12|1123.11
#2010-05-13|1160.37
#2010-05-14|1142.30
#2010-05-17|1104.90
#2010-05-18|1119.52
#2010-05-19|1097.15
#2010-05-20|1085.90
#2010-05-21|1080.28
#2010-05-24|1087.46
#2010-05-25|1034.90
#2010-05-26|1053.41
#2010-05-27|1075.85
#2010-05-28|1102.87
#2010-05-31| .
#2010-06-01|1076.40
#2010-06-02|1071.25
#2010-06-03|1097.21
#2010-06-04|1102.48
#2010-06-07|1070.10
#2010-06-08|1069.08
#2010-06-09|1075.47
#2010-06-10|1074.52
#2010-06-11|1093.34
#2010-06-14|1112.49
#2010-06-15|1117.23
#2010-06-16|1120.70
#2010-06-17|1122.55
#2010-06-18|1127.46
#2010-06-21|1171.47
#2010-06-22|1166.77
#2010-06-23|1164.19
#2010-06-24|1159.62
#2010-06-25|1157.74
#2010-06-28|1164.15
#2010-06-29|1132.09
#2010-06-30|1129.84
#2010-07-01|1125.15
#2010-07-02|1122.89
#2010-07-05| .
#2010-07-06|1135.50
#2010-07-07|1132.23
#2010-07-08|1143.91
#2010-07-09|1160.19
#2010-07-12|1132.49
#2010-07-13|1126.82
#2010-07-14|1129.29
#2010-07-15|1123.61
#2010-07-16|1129.01
#2010-07-19|1119.33
#2010-07-20|1131.99
#2010-07-21|1138.60
#2010-07-22|1141.94
#2010-07-23|1150.68
#2010-07-26|1151.29
#2010-07-27|1151.69
#2010-07-28|1155.38
#2010-07-29|1157.19
#2010-07-30|1153.37
#2010-08-02|1175.33
#2010-08-03|1168.92
#2010-08-04|1171.26
#2010-08-05|1171.23
#2010-08-06|1171.12
#2010-08-09|1178.69
#2010-08-10|1157.29
#2010-08-11|1147.75
#2010-08-12|1134.48
#2010-08-13|1134.48
#2010-08-16|1139.72
#2010-08-17|1139.10
#2010-08-18|1138.82
#2010-08-19|1141.33
#2010-08-20|1140.37
#2010-08-23|1134.63
#2010-08-24|1126.48
#2010-08-25|1113.49
#2010-08-26|1084.92
#2010-08-27|1072.25
#2010-08-30|1067.38
#2010-08-31|1061.70
#2010-09-01|1071.97
#2010-09-02|1084.53
#2010-09-03|1099.66
#2010-09-06| .
#2010-09-07|1112.48
#2010-09-08|1100.87
#2010-09-09|1098.33
#2010-09-10|1100.92
#2010-09-13|1129.57
#2010-09-14|1137.30
#2010-09-15|1139.76
#2010-09-16|1133.67
#2010-09-17|1146.84
#2010-09-20|1149.23
#2010-09-21|1156.88
#2010-09-22|1156.89
#2010-09-23|1155.24
#2010-09-24|1157.76
#2010-09-27|1158.62
#2010-09-28|1144.45
#2010-09-29|1158.54
#2010-09-30|1155.37
#2010-10-01|1163.08
#2010-10-04|1179.70
#2010-10-05|1196.84
#2010-10-06|1198.49
#2010-10-07|1200.71
#2010-10-08|1203.21
#2010-10-11|1212.73
#2010-10-12|1203.51
#2010-10-13|1236.38
#2010-10-14|1250.96
#2010-10-15|1243.88
#2010-10-18|1226.40
#2010-10-19|1228.69
#2010-10-20|1252.06
#2010-10-21|1264.93
#2010-10-22|1254.61
#2010-10-25|1262.94
#2010-10-26|1264.91
#2010-10-27|1237.40
#2010-10-28|1246.89
#2010-10-29|1222.38
#2010-11-01|1250.55
#2010-11-02|1246.01
#2010-11-03|1263.93
#2010-11-04|1266.10
#2010-11-05|1273.99
#2010-11-08|1290.94
#2010-11-09|1282.05
#2010-11-10|1290.15
#2010-11-11|1297.59
#2010-11-12|1263.12
#2010-11-15|1247.84
#2010-11-16|1225.03
#2010-11-17|1214.56
#2010-11-18|1236.99
#2010-11-19|1243.64
#2010-11-22|1248.36
#2010-11-23|1215.30
#2010-11-24|1213.25
#2010-11-25| .
#2010-11-26|1202.84
#2010-11-29|1213.77
#2010-11-30|1202.47
#2010-12-01|1222.95
#2010-12-02|1230.45
#2010-12-03|1221.26
#2010-12-06|1227.70
#2010-12-07|1230.11
#2010-12-08|1212.50
#2010-12-09|1212.87
#2010-12-10|1204.81
#2010-12-13|1204.05
#2010-12-14|1211.28
#2010-12-15|1195.54
#2010-12-16|1174.60
#2010-12-17|1179.77
#2010-12-20|1172.21
#2010-12-21|1188.66
#2010-12-22|1191.10
#2010-12-23|1187.73
#2010-12-24| .
#2010-12-27|1204.72
#2010-12-28|1202.29
#2010-12-29|1217.11
#2010-12-30|1235.15
#2010-12-31|1250.31
#2011-01-03|1271.23
#2011-01-04|1266.44
#2011-01-05|1257.09
#2011-01-06|1252.68
#2011-01-07|1254.24
#2011-01-10|1250.13
#2011-01-11|1250.43
#2011-01-12|1268.71
#2011-01-13|1272.73
#2011-01-14|1269.69
#2011-01-17| .
#2011-01-18|1253.57
#2011-01-19|1265.36
#2011-01-20|1244.79
#2011-01-21|1233.98
#2011-01-24|1227.00
#2011-01-25|1223.75
#2011-01-26|1229.23
#2011-01-27|1226.28
#2011-01-28|1220.22
#2011-01-31|1211.25
#2011-02-01|1213.58
#2011-02-02|1223.84
#2011-02-03|1224.18
#2011-02-04|1224.03
#2011-02-07|1220.05
#2011-02-08|1221.27
#2011-02-09|1212.85
#2011-02-10|1184.20
#2011-02-11|1161.13
#2011-02-14|1179.19
#2011-02-15|1170.61
#2011-02-16|1180.52
#2011-02-17|1191.19
#2011-02-18|1209.78
#2011-02-21| .
#2011-02-22|1168.81
#2011-02-23|1160.86
#2011-02-24|1143.68
#2011-02-25|1154.51
#2011-02-28|1169.68
#2011-03-01|1176.25
#2011-03-02|1168.29
#2011-03-03|1187.46
#2011-03-04|1210.77
#2011-03-07|1203.39
#2011-03-08|1214.75
#2011-03-09|1223.28
#2011-03-10|1209.67
#2011-03-11|1193.00
#2011-03-14|1180.53
#2011-03-15|1139.88
#2011-03-16|1144.61
#2011-03-17|1128.80
#2011-03-18|1130.34
#2011-03-21|1146.75
#2011-03-22|1159.04
#2011-03-23|1154.89
#2011-03-24|1150.07
#2011-03-25|1152.34
#2011-03-28|1152.11
#2011-03-29|1156.62
#2011-03-30|1180.91
#2011-03-31|1204.08
#2011-04-01|1222.45
#2011-04-04|1236.28
#2011-04-05|1233.22
#2011-04-06|1247.41
#2011-04-07|1245.36
#2011-04-08|1241.33
#2011-04-11|1228.82
#2011-04-12|1212.99
#2011-04-13|1226.74
#2011-04-14|1224.92
#2011-04-15|1224.58
#2011-04-18|1213.39
#2011-04-19|1201.05
#2011-04-20|1227.41
#2011-04-21|1236.06
#2011-04-22| .
#2011-04-25|1241.05
#2011-04-26|1220.95
#2011-04-27|1222.95
#2011-04-28|1217.72
#2011-04-29|1219.83
#2011-05-02|1224.64
#2011-05-03|1219.64
#2011-05-04|1199.73
#2011-05-05|1196.59
#2011-05-06|1191.66
#2011-05-09|1196.09
#2011-05-10|1196.56
#2011-05-11|1201.56
#2011-05-12|1183.65
#2011-05-13|1190.80
#2011-05-16|1175.79
#2011-05-17|1178.01
#2011-05-18|1182.67
#2011-05-19|1176.75
#2011-05-20|1181.09
#2011-05-23|1150.91
#2011-05-24|1159.11
#2011-05-25|1153.99
#2011-05-26|1160.41
#2011-05-27|1168.93
#2011-05-30| .
#2011-05-31|1193.62
#2011-06-01|1200.99
#2011-06-02|1186.70
#2011-06-03|1186.66
#2011-06-06|1186.55
#2011-06-07|1193.84
#2011-06-08|1181.91
#2011-06-09|1182.02
#2011-06-10|1177.93
#2011-06-13|1176.37
#2011-06-14|1176.39
#2011-06-15|1173.14
#2011-06-16|1152.41
#2011-06-17|1135.64
#2011-06-20|1136.85
#2011-06-21|1155.13
#2011-06-22|1161.15
#2011-06-23|1158.69
#2011-06-24|1179.64
#2011-06-27|1178.96
#2011-06-28|1179.59
#2011-06-29|1189.15
#2011-06-30|1218.58
#2011-07-01|1221.57
#2011-07-04| .
#2011-07-05|1244.65
#2011-07-06|1241.46
#2011-07-07|1249.50
#2011-07-08|1245.99
#2011-07-11|1233.41
#2011-07-12|1197.60
#2011-07-13|1213.18
#2011-07-14|1214.09
#2011-07-15|1223.10
#2011-07-18|1222.54
#2011-07-19|1224.17
#2011-07-20|1232.03
#2011-07-21|1224.84
#2011-07-22|1238.78
#2011-07-25|1225.09
#2011-07-26|1235.91
#2011-07-27|1221.55
#2011-07-28|1217.74
#2011-07-29|1201.71
#2011-08-01|1226.48
#2011-08-02|1209.96
#2011-08-03|1182.52
#2011-08-04|1168.92
#2011-08-05|1119.83
#2011-08-08|1072.12
#2011-08-09|1020.69
#2011-08-10|1046.70
#2011-08-11|1037.81
#2011-08-12|1042.66
#2011-08-15|1085.69
#2011-08-16|1088.78
#2011-08-17|1096.83
#2011-08-18|1071.66
#2011-08-19|1033.79
#2011-08-22|1036.02
#2011-08-23|1065.52
#2011-08-24|1022.15
#2011-08-25|1009.36
#2011-08-26| 996.77
#2011-08-29| 999.36
#2011-08-30|1018.11
#2011-08-31|1045.91
#2011-09-01|1051.39
#2011-09-02|1040.23
#2011-09-05| .
#2011-09-06| 994.42
#2011-09-07|1017.66
#2011-09-08|1014.47
#2011-09-09|1020.12
#2011-09-12| 991.38
#2011-09-13| 975.92
#2011-09-14| 955.14
#2011-09-15| 965.28
#2011-09-16| 984.24
#2011-09-19| 946.49
#2011-09-20| 952.91
#2011-09-21| 954.85
#2011-09-22| 908.30
#2011-09-23| 871.80
#2011-09-26| 829.96
#2011-09-27| 875.27
#2011-09-28| 874.60
#2011-09-29| 876.49
#2011-09-30| 864.87
#2011-10-03| 817.96
#2011-10-04| 801.79
#2011-10-05| 796.97
#2011-10-06| 829.90
#2011-10-07| 865.02
#2011-10-10| 864.61
#2011-10-11| 900.22
#2011-10-12| 911.71
#2011-10-13| 944.57
#2011-10-14| 935.49
#2011-10-17| 951.58
#2011-10-18| 905.55
#2011-10-19| 905.58
#2011-10-20| 869.61
#2011-10-21| 865.34
#2011-10-24| 909.65
#2011-10-25| 917.87
#2011-10-26| 920.61
#2011-10-27| 957.16
#2011-10-28| 975.20
#2011-10-31| 984.64
#2011-11-01| 963.02
#2011-11-02| 966.91
#2011-11-03| 967.80
#2011-11-04|1018.14
#2011-11-07|1014.92
#2011-11-08|1010.83
#2011-11-09|1019.90
#2011-11-10| 963.44
#2011-11-11| 972.55
#2011-11-14|1001.02
#2011-11-15| 991.13
#2011-11-16| 954.50
#2011-11-17| 946.87
#2011-11-18| 920.94
#2011-11-21| 900.70
#2011-11-22| 907.74
#2011-11-23| 880.47
#2011-11-24| .
#2011-11-25| 878.09
#2011-11-28| 896.71
#2011-11-29| 904.88
#2011-11-30| 884.56
#2011-12-01| 946.52
#2011-12-02| 959.17
#2011-12-05| 958.43
#2011-12-06| 944.03
#2011-12-07| 964.76
#2011-12-08| 949.39
#2011-12-09| 920.02
#2011-12-12| 915.57
#2011-12-13| 900.10
#2011-12-14| 892.96
#2011-12-15| 872.16
#2011-12-16| 881.76
#2011-12-19| 853.10
#2011-12-20| 850.06
#2011-12-21| 874.92
#2011-12-22| 875.43
#2011-12-23| 902.84
#2011-12-26| .
#2011-12-27| 898.29
#2011-12-28| 890.29
#2011-12-29| 889.10
#2011-12-30| 892.26
#2012-01-02| .
#2012-01-03| 904.90
#2012-01-04| 893.66
#2012-01-05| 893.96
#2012-01-06| 874.01
#2012-01-09| 878.43
#2012-01-10| 897.08
#2012-01-11| 896.64
#2012-01-12| 894.87
#2012-01-13| 901.69
#2012-01-16| .
#2012-01-17| 921.23
#2012-01-18| 922.88
#2012-01-19| 946.70
#2012-01-20| 952.36
#2012-01-23| 953.12
#2012-01-24| 953.36
#2012-01-25| 959.42
#2012-01-26| 979.78
#2012-01-27| 981.53
#2012-01-30| 967.57
#2012-01-31| 993.45
#2012-02-01| 991.10
#2012-02-02|1019.46
#2012-02-03|1023.27
#2012-02-06|1022.13
#2012-02-07|1016.60
#2012-02-08|1032.77
#2012-02-09|1033.63
#2012-02-10|1017.34
#2012-02-13|1023.24
#2012-02-14|1017.98
#2012-02-15|1038.80
#2012-02-16|1020.79
#2012-02-17|1034.59
#2012-02-20| .
#2012-02-21|1039.13
#2012-02-22|1050.58
#2012-02-23|1045.89
#2012-02-24|1046.83
#2012-02-27|1030.03
#2012-02-28|1039.33
#2012-02-29|1053.23
#2012-03-01|1036.85
#2012-03-02|1047.38
#2012-03-05|1016.93
#2012-03-06| 989.12
#2012-03-07| 961.26
#2012-03-08| 983.18
#2012-03-09| 984.43
#2012-03-12| 978.61
#2012-03-13|1000.35
#2012-03-14| 997.25
#2012-03-15| 997.05
#2012-03-16| 993.20
#2012-03-19| 989.82
#2012-03-20| 976.11
#2012-03-21| 971.47
#2012-03-22| 978.60
#2012-03-23| 976.11
#2012-03-26| 971.22
#2012-03-27| 984.02
#2012-03-28| 974.17
#2012-03-29| 959.50
#2012-03-30| 962.14
#2012-04-02| 966.03
#2012-04-03| 971.79
#2012-04-04| 967.77
#2012-04-05| 961.26
#2012-04-06| .
#2012-04-09| 953.36
#2012-04-10| 944.08
#2012-04-11| 935.55
#2012-04-12| 944.41
#2012-04-13| 963.72
#2012-04-16| 955.07
#2012-04-17| 953.57
#2012-04-18| 956.87
#2012-04-19| 975.44
#2012-04-20| 974.66
#2012-04-23| 958.67
#2012-04-24| 960.60
#2012-04-25| 961.31
#2012-04-26| 969.88
#2012-04-27| 966.98
#2012-04-30| 975.04
#2012-05-01| 975.04
#2012-05-02| 995.31
#2012-05-03|1001.87
#2012-05-04| 996.04
#2012-05-07| 964.58
#2012-05-08| 962.46
#2012-05-09| 946.82
#2012-05-10| 944.83
#2012-05-11| 933.26
#2012-05-14| 923.38
#2012-05-15| 927.31
#2012-05-16| 899.22
#2012-05-17| 898.78
#2012-05-18| 882.81
#2012-05-21| 881.21
#2012-05-22| 888.23
#2012-05-23| 874.74
#2012-05-24| 872.30
#2012-05-25| 867.40
#2012-05-28| .
#2012-05-29| 894.71
#2012-05-30| 878.22
#2012-05-31| 883.19
#2012-06-01| 873.40
#2012-06-04| 839.36
#2012-06-05| 846.28
#2012-06-06| 858.39
#2012-06-07| 862.82
#2012-06-08| 865.55
#2012-06-11| 891.41
#2012-06-12| 886.67
#2012-06-13| 905.81
#2012-06-14| 899.28
#2012-06-15| 908.89
#2012-06-18| 923.34
#2012-06-19| 920.89
#2012-06-20| 927.97
#2012-06-21| 914.24
#2012-06-22| 898.35
#2012-06-25| 889.32
#2012-06-26| 897.40
#2012-06-27| 909.14
#2012-06-28| 900.12
#2012-06-29| 928.65
#2012-07-02| 931.91
#2012-07-03| 948.62
#2012-07-04| .
#2012-07-05| 953.27
#2012-07-06| 963.09
#2012-07-09| 944.30
#2012-07-10| 937.63
#2012-07-11| 948.77
#2012-07-12| 922.10
#2012-07-13| 929.66
#2012-07-16| 931.33
#2012-07-17| 950.16
#2012-07-18| 943.43
#2012-07-19| 962.42
#2012-07-20| 960.90
#2012-07-23| 923.45
#2012-07-24| 917.65
#2012-07-25| 911.56
#2012-07-26| 913.04
#2012-07-27| 931.14
#2012-07-30| 929.03
#2012-07-31| 938.94
#2012-08-01| 952.45
#2012-08-02| 943.91
#2012-08-03| 942.07
#2012-08-06| 950.54
#2012-08-07| 948.18
#2012-08-08| 949.52
#2012-08-09| 968.30
#2012-08-10| 967.05
#2012-08-13| 959.79
#2012-08-14| 964.67
#2012-08-15| 951.40
#2012-08-16| 953.44
#2012-08-17| 958.09
#2012-08-20| 955.96
#2012-08-21| 963.64
#2012-08-22| 957.94
#2012-08-23| 965.17
#2012-08-24| 953.26
#2012-08-27| 939.58
#2012-08-28| 932.00
#2012-08-29| 933.87
#2012-08-30| 928.10
#2012-08-31| 931.39
#2012-09-03| .
#2012-09-04| 931.81
#2012-09-05| 920.68
#2012-09-06| 926.30
#2012-09-07| 945.27
#2012-09-10| 944.41
#2012-09-11| 946.13
#2012-09-12| 956.90
#2012-09-13| 956.85
#2012-09-14| 997.03
#2012-09-17| 992.46
#2012-09-18| 983.90
#2012-09-19| 992.66
#2012-09-20| 977.91
#2012-09-21| 986.68
#2012-09-24| 984.20
#2012-09-25| 986.04
#2012-09-26| 974.30
#2012-09-27| 988.62
#2012-09-28| 995.55
#2012-10-01| 994.73
#2012-10-02| 991.89
#2012-10-03| 988.69
#2012-10-04| 996.73
#2012-10-05|1008.80
#2012-10-08| 995.29
#2012-10-09|1005.15
#2012-10-10|1001.72
#2012-10-11|1003.16
#2012-10-12|1012.68
#2012-10-15|1016.41
#2012-10-16|1018.24
#2012-10-17|1014.93
#2012-10-18|1013.09
#2012-10-19|1010.07
#2012-10-22|1016.90
#2012-10-23|1013.67
#2012-10-24|1021.94
#2012-10-25|1018.74
#2012-10-26| 996.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.54
#2012-11-01|1010.69
#2012-11-02|1016.65
#2012-11-05|1018.15
#2012-11-06|1016.16
#2012-11-07|1020.72
#2012-11-08|1002.53
#2012-11-09|1000.21
#2012-11-12| 996.13
#2012-11-13| 984.64
#2012-11-14| 990.56
#2012-11-15| 974.32
#2012-11-16| 972.67
#2012-11-19| 976.09
#2012-11-20| 969.03
#2012-11-21| 971.61
#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|1014.55
#2012-12-10|1012.72
#2012-12-11|1008.68
#2012-12-12|1021.42
#2012-12-13|1027.25
#2012-12-14|1038.78
#2012-12-17|1045.56
#2012-12-18|1042.59
#2012-12-19|1046.96
#2012-12-20|1046.24
#2012-12-21|1047.94
#2012-12-24|1046.10
#2012-12-25|1049.61
#2012-12-26|1048.03
#2012-12-27|1054.53
#2012-12-28|1060.05
#2012-12-31|1074.38
#2013-01-01|1074.73
#2013-01-02|1111.15
#2013-01-03|1119.14
#2013-01-04|1115.70
#2013-01-07|1124.80
#2013-01-08|1099.97
#2013-01-09|1108.32
#2013-01-10|1112.36
#2013-01-11|1103.45
#2013-01-14|1124.74
#2013-01-15|1124.34
#2013-01-16|1117.83
#2013-01-17|1110.46
#2013-01-18|1136.84
#2013-01-21|1138.74
#2013-01-22|1141.34
#2013-01-23|1135.33
#2013-01-24|1127.56
#2013-01-25|1116.48
#2013-01-28|1118.04
#2013-01-29|1112.92
#2013-01-30|1124.87
#2013-01-31|1119.77
#2013-02-01|1125.21
#2013-02-04|1122.95
#2013-02-05|1105.99
#2013-02-06|1116.00
#2013-02-07|1108.13
#2013-02-08|1102.69
#2013-02-11|1102.34
#2013-02-12|1099.32
#2013-02-13|1106.31
#2013-02-14|1108.58
#2013-02-15|1117.64
#2013-02-18|1114.56
#2013-02-19|1099.18
#2013-02-20|1105.10
#2013-02-21|1083.95
#2013-02-22|1087.57
#2013-02-25|1091.39
#2013-02-26|1068.72
#2013-02-27|1072.02
#2013-02-28|1091.12
#2013-03-01|1089.24
#2013-03-04|1072.38
#2013-03-05|1078.72
#2013-03-06|1089.17
#2013-03-07|1093.67
#2013-03-08|1109.90
#2013-03-11| .
#2013-03-12|1081.68
#2013-03-13|1069.76
#2013-03-14|1064.47
#2013-03-15|1058.30
#2013-03-18|1034.61
#2013-03-19|1033.51
#2013-03-20|1044.16
#2013-03-21|1042.87
#2013-03-22|1034.52
#2013-03-25|1042.77
#2013-03-26|1038.66
#2013-03-27|1045.51
#2013-03-28|1032.74
#2013-03-29| .
#2013-04-01|1026.38
#2013-04-02|1019.46
#2013-04-03|1017.67
#2013-04-04|1014.17
#2013-04-05| 992.08
#2013-04-08| 975.31
#2013-04-09| 991.19
#2013-04-10|1018.44
#2013-04-11|1019.78
#2013-04-12|1013.61
#2013-04-15|1003.39
#2013-04-16|1012.11
#2013-04-17|1004.97
#2013-04-18| 999.82
#2013-04-19|1031.13
#2013-04-22|1027.93
#2013-04-23|1017.26
#2013-04-24|1034.35
#2013-04-25|1040.61
#2013-04-26|1045.86
#2013-04-29|1047.85
#2013-04-30|1062.75
#2013-05-01|1062.79
#2013-05-02|1061.87
#2013-05-03|1059.54
#2013-05-06|1060.20
#2013-05-07|1065.47
#2013-05-08|1083.70
#2013-05-09|1077.77
#2013-05-10|1075.04
#2013-05-13|1054.09
#2013-05-14|1052.41
#2013-05-15|1063.24
#2013-05-16|1065.83
#2013-05-17|1063.44
#2013-05-20|1076.69
#2013-05-21|1069.11
#2013-05-22|1069.04
#2013-05-23|1037.74
#2013-05-24|1038.20
#2013-05-27|1041.20
#2013-05-28|1047.89
#2013-05-29|1042.43
#2013-05-30|1034.03
#2013-05-31|1022.98
#2013-06-03|1014.72
#2013-06-04|1020.11
#2013-06-05|1027.65
#2013-06-06|1019.92
#2013-06-07|1013.57
#2013-06-10|1014.53
#2013-06-11|1005.26
#2013-06-12|1003.16
#2013-06-13| 987.63
#2013-06-14| 995.39
#2013-06-17|1008.56
#2013-06-18|1003.34
#2013-06-19|1000.18
#2013-06-20| 983.41
#2013-06-21| 976.94
#2013-06-24| 959.70
#2013-06-25| 943.19
#2013-06-26| 954.53
#2013-06-27| 962.31
#2013-06-28| 985.30
#2013-07-01| 985.57
#2013-07-02| 979.81
#2013-07-03| 950.63
#2013-07-04| 959.80
#2013-07-05| 966.19
#2013-07-08| 953.53
#2013-07-09| 964.03
#2013-07-10| 976.43
#2013-07-11|1011.97
#2013-07-12|1003.18
#2013-07-15| 997.07
#2013-07-16|1000.54
#2013-07-17|1007.24
#2013-07-18|1000.30
#2013-07-19| 994.08
#2013-07-22| 997.96
#2013-07-23|1014.96
#2013-07-24|1008.57
#2013-07-25|1001.76
#2013-07-26|1005.83
#2013-07-29| 998.40
#2013-07-30|1003.24
#2013-07-31|1003.04
#2013-08-01|1007.57
#2013-08-02|1009.50
#2013-08-05|1010.18
#2013-08-06|1001.02
#2013-08-07| 985.78
#2013-08-08| 990.58
#2013-08-09| 987.15
#2013-08-12|1008.38
#2013-08-13|1028.26
#2013-08-14|1025.27
#2013-08-15|1023.99
#2013-08-16|1027.54
#2013-08-19|1023.68
#2013-08-20|1005.91
#2013-08-21|1004.64
#2013-08-22| 999.53
#2013-08-23|1000.54
#2013-08-26|1009.73
#2013-08-27|1001.89
#2013-08-28| 990.71
#2013-08-29|1006.14
#2013-08-30|1015.86
#2013-09-02|1028.28
#2013-09-03|1043.90
#2013-09-04|1040.13
#2013-09-05|1050.31
#2013-09-06|1049.21
#2013-09-09|1066.02
#2013-09-10|1071.68
#2013-09-11|1074.08
#2013-09-12|1080.20
#2013-09-13|1073.04
#2013-09-16|1084.06
#2013-09-17|1077.07
#2013-09-18|1071.74
#2013-09-19|1084.12
#2013-09-20|1083.64
#2013-09-23|1091.41
#2013-09-24|1082.21
#2013-09-25|1076.55
#2013-09-26|1070.25
#2013-09-27|1068.03
#2013-09-30|1056.23
#2013-10-01|1059.25
#2013-10-02|1060.93
#2013-10-03|1081.57
#2013-10-04|1086.26
#2013-10-07|1081.24
#2013-10-08|1091.58
#2013-10-09|1090.54
#2013-10-10|1080.53
#2013-10-11|1089.36
#2013-10-14|1088.48
#2013-10-15|1096.11
#2013-10-16|1090.93
#2013-10-17|1084.28
#2013-10-18|1088.60
#2013-10-21|1091.74
#2013-10-22|1091.75
#2013-10-23|1082.12
#2013-10-24|1076.40
#2013-10-25|1069.79
#2013-10-28|1082.28
#2013-10-29|1087.13
#2013-10-30|1105.20
#2013-10-31|1105.32
#2013-11-01|1111.17
#2013-11-04|1105.12
#2013-11-05|1099.07
#2013-11-06|1100.34
#2013-11-07|1093.16
#2013-11-08|1087.00
#2013-11-11|1092.85
#2013-11-12|1096.79
#2013-11-13|1078.41
#2013-11-14|1087.81
#2013-11-15|1114.06
#2013-11-18|1169.30
#2013-11-19|1187.32
#2013-11-20|1188.90
#2013-11-21|1175.95
#2013-11-22|1196.74
#2013-11-25|1201.13
#2013-11-26|1197.63
#2013-11-27|1205.72
#2013-11-28|1206.93
#2013-11-29|1212.49
#2013-12-02|1230.44
#2013-12-03|1220.21
#2013-12-04|1222.10
#2013-12-05|1216.16
#2013-12-06|1208.35
#2013-12-09|1223.98
#2013-12-10|1221.84
#2013-12-11|1197.13
#2013-12-12|1185.76
#2013-12-13|1197.34
#2013-12-16|1188.10
#2013-12-17|1188.66
#2013-12-18|1197.93
#2013-12-19|1180.72
#2013-12-20|1161.57
#2013-12-23|1173.51
#2013-12-24|1188.55
#2013-12-25|1189.71
#2013-12-26|1190.94
#2013-12-27|1194.44
#2013-12-30|1199.97
#2013-12-31|1202.08
#2014-01-01|1202.22
#2014-01-02|1192.43
#2014-01-03|1166.90
#2014-01-06|1150.69
#2014-01-07|1148.43
#2014-01-08|1159.49
#2014-01-09|1148.72
#2014-01-10|1142.77
#2014-01-13|1150.31
#2014-01-14|1149.09
#2014-01-15|1155.64
#2014-01-16|1157.25
#2014-01-17|1151.59
#2014-01-20|1146.70
#2014-01-21|1154.86
#2014-01-22|1162.74
#2014-01-23|1144.64
#2014-01-24|1133.49
#2014-01-27|1103.01
#2014-01-28|1099.95
#2014-01-29|1118.69
#2014-01-30|1112.13
#2014-01-31|1114.46
#2014-02-03|1105.80
#2014-02-04|1080.79
#2014-02-05|1071.91
#2014-02-06|1075.04
#2014-02-07|1087.08
#2014-02-10|1082.59
#2014-02-11|1107.06
#2014-02-12|1117.80
#2014-02-13|1104.90
#2014-02-14|1113.14
#2014-02-17|1135.78
#2014-02-18|1137.18
#2014-02-19|1138.17
#2014-02-20|1122.76
#2014-02-21|1127.84
#2014-02-24|1111.97
#2014-02-25|1105.40
#2014-02-26|1107.76
#2014-02-27|1113.75
#2014-02-28|1113.21
#2014-03-03|1094.72
#2014-03-04|1093.60
#2014-03-05|1093.82
#2014-03-06|1102.50
#2014-03-07|1100.29
#2014-03-10|1082.34
#2014-03-11|1081.84
#2014-03-12|1069.11
#2014-03-13|1070.28
#2014-03-14|1057.83
#2014-03-17|1061.43
#2014-03-18|1066.79
#2014-03-19|1064.61
#2014-03-20|1046.40
#2014-03-21|1054.49
#2014-03-24|1075.29
#2014-03-25|1078.28
#2014-03-26|1089.51
#2014-03-27|1094.81
#2014-03-28|1103.91
#2014-03-31|1112.12
#2014-04-01|1114.44
#2014-04-02|1111.04
#2014-04-03|1112.25
#2014-04-04|1111.73
#2014-04-07|1116.27
#2014-04-08|1124.95
#2014-04-09|1131.31
#2014-04-10|1137.79
#2014-04-11|1113.28
#2014-04-14|1109.99
#2014-04-15|1098.08
#2014-04-16|1093.92
#2014-04-17|1094.07
#2014-04-18|1093.87
#2014-04-21|1091.81
#2014-04-22|1089.67
#2014-04-23|1079.74
#2014-04-24|1079.86
#2014-04-25|1065.89
#2014-04-28|1059.28
#2014-04-29|1068.67
#2014-04-30|1057.47
#2014-05-01|1057.46
#2014-05-02|1062.85
#2014-05-05|1056.75
#2014-05-06|1065.72
#2014-05-07|1060.96
#2014-05-08|1068.51
#2014-05-09|1067.24
#2014-05-12|1076.37
#2014-05-13|1074.66
#2014-05-14|1086.94
#2014-05-15|1086.72
#2014-05-16|1090.51
#2014-05-19|1096.85
#2014-05-20|1089.94
#2014-05-21|1084.46
#2014-05-22|1100.59
#2014-05-23|1104.59
#2014-05-26|1107.25
#2014-05-27|1100.12
#2014-05-28|1116.80
#2014-05-29|1125.08
#2014-05-30|1128.00
#2014-06-02|1128.08
#2014-06-03|1139.54
#2014-06-04|1133.54
#2014-06-05|1140.27
#2014-06-06|1139.92
#2014-06-09|1144.39
#2014-06-10|1156.71
#2014-06-11|1159.27
#2014-06-12|1153.97
#2014-06-13|1152.04
#2014-06-16|1157.32
#2014-06-17|1153.08
#2014-06-18|1148.04
#2014-06-19|1143.11
#2014-06-20|1138.68
#2014-06-23|1127.15
#2014-06-24|1132.73
#2014-06-25|1128.01
#2014-06-26|1139.59
#2014-06-27|1136.85
#2014-06-30|1144.21
#2014-07-01|1142.10
#2014-07-02|1155.14
#2014-07-03|1157.57
#2014-07-04|1159.15
#2014-07-07|1161.94
#2014-07-08|1163.74
#2014-07-09|1159.63
#2014-07-10|1164.03
#2014-07-11|1155.84
#2014-07-14|1171.15
#2014-07-15|1175.29
#2014-07-16|1165.26
#2014-07-17|1167.94
#2014-07-18|1165.53
#2014-07-21|1164.44
#2014-07-22|1183.72
#2014-07-23|1201.90
#2014-07-24|1220.84
#2014-07-25|1223.52
#2014-07-28|1237.94
#2014-07-29|1240.42
#2014-07-30|1252.44
#2014-07-31|1256.39
#2014-08-01|1239.30
#2014-08-04|1246.58
#2014-08-05|1230.79
#2014-08-06|1232.20
#2014-08-07|1226.61
#2014-08-08|1214.66
#2014-08-11|1236.89
#2014-08-12|1235.57
#2014-08-13|1249.20
#2014-08-14|1253.68
#2014-08-15|1251.85
#2014-08-18|1249.10
#2014-08-19|1253.00
#2014-08-20|1257.47
#2014-08-21|1248.26
#2014-08-22|1269.63
#2014-08-25|1265.20
#2014-08-26|1266.06
#2014-08-27|1271.62
#2014-08-28|1261.08
#2014-08-29|1246.88
#2014-09-01|1252.12
#2014-09-02|1245.03
#2014-09-03|1271.40
#2014-09-04|1283.37
#2014-09-05|1278.64
#2014-09-08|1283.87
#2014-09-09|1285.75
#2014-09-10|1268.53
#2014-09-11|1254.61
#2014-09-12|1252.78
#2014-09-15|1235.52
#2014-09-16|1225.55
#2014-09-17|1239.70
#2014-09-18|1238.02
#2014-09-19|1235.39
#2014-09-22|1224.60
#2014-09-23|1214.60
#2014-09-24|1219.09
#2014-09-25|1210.60
#2014-09-26|1202.35
#2014-09-29|1195.12
#2014-09-30|1185.07
#2014-10-01|1177.61
#2014-10-02|1176.00
#2014-10-03|1190.11
#2014-10-06|1189.88
#2014-10-07|1193.36
#2014-10-08|1189.06
#2014-10-09|1200.06
#2014-10-10|1194.74
#2014-10-13|1182.57
#2014-10-14|1184.52
#2014-10-15|1182.40
#2014-10-16|1166.78
#2014-10-17|1162.92
#2014-10-20|1172.01
#2014-10-21|1174.28
#2014-10-22|1186.46
#2014-10-23|1185.45
#2014-10-24|1183.07
#2014-10-27|1186.87
#2014-10-28|1218.79
#2014-10-29|1240.76
#2014-10-30|1233.10
#2014-10-31|1246.30
#2014-11-03|1239.12
#2014-11-04|1237.13
#2014-11-05|1230.69
#2014-11-06|1222.91
#2014-11-07|1217.12
#2014-11-10|1224.32
#2014-11-11|1225.35
#2014-11-12|1218.17
#2014-11-13|1231.76
#2014-11-14|1232.79
#2014-11-17|1223.17
#2014-11-18|1213.17
#2014-11-19|1210.72
#2014-11-20|1211.27
#2014-11-21|1217.08
#2014-11-24|1259.84
#2014-11-25|1261.66
#2014-11-26|1300.35
#2014-11-27|1308.14
#2014-11-28|1304.07
#2014-12-01|1267.67
#2014-12-02|1301.20
#2014-12-03|1309.19
#2014-12-04|1340.87
#2014-12-05|1338.09
#2014-12-08|1352.45
#2014-12-09|1311.52
#2014-12-10|1307.39
#2014-12-11|1294.06
#2014-12-12|1302.14
#2014-12-15|1292.66
#2014-12-16|1297.34
#2014-12-17|1290.30
#2014-12-18|1299.28
#2014-12-19|1301.96
#2014-12-22|1327.95
#2014-12-23|1328.96
#2014-12-24|1315.46
#2014-12-25|1314.00
#2014-12-26|1320.00
#2014-12-29|1375.84
#2014-12-30|1365.61
#2014-12-31|1373.19
#2015-01-01|1373.13
#2015-01-02|1398.88
#2015-01-05|1377.69
#2015-01-06|1350.54
#2015-01-07|1353.94
#2015-01-08|1371.31
#2015-01-09|1383.34
#2015-01-12|1376.26
#2015-01-13|1383.39
#2015-01-14|1381.35
#2015-01-15|1408.67
#2015-01-16|1407.99
#2015-01-19|1349.08
#2015-01-20|1374.12
#2015-01-21|1414.47
#2015-01-22|1409.11
#2015-01-23|1438.02
#2015-01-26|1447.04
#2015-01-27|1437.33
#2015-01-28|1422.20
#2015-01-29|1401.28
#2015-01-30|1386.65
#2015-02-02|1374.18
#2015-02-03|1401.39
#2015-02-04|1402.16
#2015-02-05|1402.74
#2015-02-06|1396.65
#2015-02-09|1391.18
#2015-02-10|1399.25
#2015-02-11|1402.10
#2015-02-12|1407.90
#2015-02-13|1421.00
#2015-02-16|1421.39
#2015-02-17|1413.71
#2015-02-18|1416.37
#2015-02-19|1416.26
#2015-02-20|1416.09
#2015-02-23|1413.59
#2015-02-24|1424.16
#2015-02-25|1431.94
#2015-02-26|1443.39
#2015-02-27|1443.98
#2015-03-02|1438.39
#2015-03-03|1417.35
#2015-03-04|1393.90
#2015-03-05|1380.53
#2015-03-06|1386.56
#2015-03-09|1391.68
#2015-03-10|1370.10
#2015-03-11|1361.45
#2015-03-12|1381.62
#2015-03-13|1382.43
#2015-03-16|1398.83
#2015-03-17|1405.32
#2015-03-18|1423.76
#2015-03-19|1430.91
#2015-03-20|1445.03
#2015-03-23|1462.15
#2015-03-24|1446.63
#2015-03-25|1434.40
#2015-03-26|1429.66
#2015-03-27|1423.79
#2015-03-30|1452.00
#2015-03-31|1458.99
#2015-04-01|1469.01
#2015-04-02|1474.88
#2015-04-03|1484.48
#2015-04-06|1477.32
#2015-04-07|1479.72
#2015-04-08|1533.39
#2015-04-09|1561.69
#2015-04-10|1599.70
#2015-04-13|1610.80
#2015-04-14|1587.01
#2015-04-15|1585.18
#2015-04-16|1631.13
#2015-04-17|1623.05
#2015-04-20|1586.42
#2015-04-21|1618.16
#2015-04-22|1636.53
#2015-04-23|1635.97
#2015-04-24|1649.22
#2015-04-27|1665.12
#2015-04-28|1673.65
#2015-04-29|1668.16
#2015-04-30|1662.87
#2015-05-01|1662.91
#2015-05-04|1679.00
#2015-05-05|1651.64
#2015-05-06|1660.59
#2015-05-07|1630.40
#2015-05-08|1656.88
#2015-05-11|1669.44
#2015-05-12|1655.60
#2015-05-13|1649.76
#2015-05-14|1633.54
#2015-05-15|1651.79
#2015-05-18|1642.75
#2015-05-19|1674.85
#2015-05-20|1678.03
#2015-05-21|1657.04
#2015-05-22|1711.49
#2015-05-25|1711.52
#2015-05-26|1744.81
#2015-05-27|1727.32
#2015-05-28|1679.30
#2015-05-29|1667.08
#2015-06-01|1675.93
#2015-06-02|1658.16
#2015-06-03|1641.59
#2015-06-04|1624.29
#2015-06-05|1617.96
#2015-06-08|1636.92
#2015-06-09|1597.56
#2015-06-10|1597.84
#2015-06-11|1626.60
#2015-06-12|1647.36
#2015-06-15|1617.42
#2015-06-16|1589.92
#2015-06-17|1597.55
#2015-06-18|1587.17
#2015-06-19|1572.27
#2015-06-22|1604.37
#2015-06-23|1630.46
#2015-06-24|1633.73
#2015-06-25|1617.65
#2015-06-26|1588.91
#2015-06-29|1542.59
#2015-06-30|1577.21
#2015-07-01|1572.69
#2015-07-02|1554.54
#2015-07-03|1533.65
#2015-07-06|1493.00
#2015-07-07|1458.28
#2015-07-08|1381.63
#2015-07-09|1426.95
#2015-07-10|1473.31
#2015-07-13|1501.18
#2015-07-14|1487.52
#2015-07-15|1477.51
#2015-07-16|1487.14
#2015-07-17|1496.09
#2015-07-20|1483.08
#2015-07-21|1499.38
#2015-07-22|1487.22
#2015-07-23|1489.81
#2015-07-24|1469.02
#2015-07-27|1423.77
#2015-07-28|1410.49
#2015-07-29|1407.50
#2015-07-30|1407.40
#2015-07-31|1405.33
#2015-08-03|1374.81
#2015-08-04|1396.37
#2015-08-05|1395.27
#2015-08-06|1379.37
#2015-08-07|1384.64
#2015-08-10|1403.56
#2015-08-11|1397.07
#2015-08-12|1349.16
#2015-08-13|1355.85
#2015-08-14|1355.00
#2015-08-17|1339.77
#2015-08-18|1304.51
#2015-08-19|1282.39
#2015-08-20|1270.32
#2015-08-21|1241.94
#2015-08-24|1174.56
#2015-08-25|1192.34
#2015-08-26|1199.32
#2015-08-27|1259.07
#2015-08-28|1269.08
#2015-08-31|1270.36
#2015-09-01|1235.44
#2015-09-02|1233.42
#2015-09-03|1227.61
#2015-09-04|1207.35
#2015-09-07|1199.25
#2015-09-08|1231.24
#2015-09-09|1280.99
#2015-09-10|1276.28
#2015-09-11|1261.76
#2015-09-14|1272.79
#2015-09-15|1271.76
#2015-09-16|1301.92
#2015-09-17|1335.26
#2015-09-18|1344.67
#2015-09-21|1316.83
#2015-09-22|1316.38
#2015-09-23|1288.24
#2015-09-24|1272.62
#2015-09-25|1274.03
#2015-09-28|1274.04
#2015-09-29|1253.12
#2015-09-30|1260.24
#2015-10-01|1267.32
#2015-10-02|1297.79
#2015-10-05|1331.23
#2015-10-06|1336.03
#2015-10-07|1376.54
#2015-10-08|1355.44
#2015-10-09|1360.40
#2015-10-12|1369.17
#2015-10-13|1359.37
#2015-10-14|1341.91
#2015-10-15|1369.13
#2015-10-16|1385.07
#2015-10-19|1393.73
#2015-10-20|1395.87
#2015-10-21|1392.96
#2015-10-22|1381.95
#2015-10-23|1406.28
#2015-10-26|1411.18
#2015-10-27|1407.25
#2015-10-28|1397.37
#2015-10-29|1360.35
#2015-10-30|1356.63
#2015-11-02|1342.98
#2015-11-03|1356.18
#2015-11-04|1391.61
#2015-11-05|1413.95
#2015-11-06|1409.24
#2015-11-09|1401.69
#2015-11-10|1375.73
#2015-11-11|1367.44
#2015-11-12|1383.07
#2015-11-13|1363.46
#2015-11-16|1345.10
#2015-11-17|1354.26
#2015-11-18|1345.88
#2015-11-19|1365.15
#2015-11-20|1377.85
#2015-11-23|1370.54
#2015-11-24|1367.09
#2015-11-25|1366.05
#2015-11-26|1371.44
#2015-11-27|1340.10
#2015-11-30|1319.82
#2015-12-01|1334.83
#2015-12-02|1350.56
#2015-12-03|1346.28
#2015-12-04|1325.21
#2015-12-07|1324.61
#2015-12-08|1296.60
#2015-12-09|1272.40
#2015-12-10|1266.11
#2015-12-11|1234.22
#2015-12-14|1237.99
#2015-12-15|1244.14
#2015-12-16|1258.83
#2015-12-17|1282.97
#2015-12-18|1271.25
#2015-12-21|1282.88
#2015-12-22|1280.70
#2015-12-23|1295.18
#2015-12-24|1307.81
#2015-12-25|1308.73
#2015-12-28|1288.77
#2015-12-29|1292.20
#2015-12-30|1267.19
#2015-12-31|1278.34
#2016-01-01|1279.35
#2016-01-04|1212.88
#2016-01-05|1197.04
#2016-01-06|1181.64
#2016-01-07|1132.86
#2016-01-08|1137.49
#2016-01-11|1091.31
#2016-01-12|1081.00
#2016-01-13|1086.91
#2016-01-14|1074.19
#2016-01-15|1035.70
#2016-01-18|1027.38
#2016-01-19|1059.50
#2016-01-20|1007.85
#2016-01-21| 983.17
#2016-01-22|1007.57
#2016-01-25|1022.37
#2016-01-26| 981.55
#2016-01-27| 983.63
#2016-01-28| 990.00
#2016-01-29|1021.82
#2016-02-01|1009.23
#2016-02-02|1005.70
#2016-02-03| 969.81
#2016-02-04| 974.32
#2016-02-05| 989.61
#2016-02-08| 989.82
#2016-02-09| 988.44
#2016-02-10| 989.32
#2016-02-11| 946.72
#2016-02-12| 930.44
#2016-02-15| 963.33
#2016-02-16| 985.21
#2016-02-17| 969.15
#2016-02-18|1000.75
#2016-02-19| 997.48
#2016-02-22|1012.86
#2016-02-23|1001.72
#2016-02-24| 984.48
#2016-02-25| 967.48
#2016-02-26| 986.52
#2016-02-29| 974.02
#2016-03-01| 975.86
#2016-03-02|1010.22
#2016-03-03|1022.68
#2016-03-04|1046.63
#2016-03-07|1044.92
#2016-03-08|1030.64
#2016-03-09|1028.55
#2016-03-10|1021.16
#2016-03-11|1033.62
#2016-03-14|1050.49
#2016-03-15|1039.38
#2016-03-16|1042.34
#2016-03-17|1064.46
#2016-03-18|1079.88
#2016-03-21|1093.32
#2016-03-22|1091.50
#2016-03-23|1083.36
#2016-03-24|1057.61
#2016-03-25|1057.12
#2016-03-28|1055.35
#2016-03-29|1053.23
#2016-03-30|1083.32
#2016-03-31|1089.13
#2016-04-01|1062.20
#2016-04-04|1062.22
#2016-04-05|1049.58
#2016-04-06|1035.80
#2016-04-07|1029.67
#2016-04-08|1031.26
#2016-04-11|1038.52
#2016-04-12|1038.47
#2016-04-13|1082.89
#2016-04-14|1099.37
#2016-04-15|1099.19
#2016-04-18|1083.64
#2016-04-19|1093.03
#2016-04-20|1079.00
#2016-04-21|1083.83
#2016-04-22|1076.44
#2016-04-25|1063.92
#2016-04-26|1069.35
#2016-04-27|1067.62
#2016-04-28|1059.83
#2016-04-29|1048.54
#2016-05-02|1048.40
#2016-05-03|1029.80
#2016-05-04|1021.72
#2016-05-05|1011.96
#2016-05-06| 991.59
#2016-05-09| 989.24
#2016-05-10| 990.60
#2016-05-11| 983.83
#2016-05-12| 976.87
#2016-05-13| 965.47
#2016-05-16| 966.72
#2016-05-17| 979.74
#2016-05-18| 971.26
#2016-05-19| 964.65
#2016-05-20| 969.89
#2016-05-23| 977.73
#2016-05-24| 970.06
#2016-05-25| 991.53
#2016-05-26| 989.30
#2016-05-27| 998.79
#2016-05-30|1006.87
#2016-05-31|1019.62
#2016-06-01|1021.54
#2016-06-02|1025.29
#2016-06-03|1029.19
#2016-06-06|1029.87
#2016-06-07|1045.03
#2016-06-08|1044.94
#2016-06-09|1044.66
#2016-06-10|1028.96
#2016-06-13|1006.51
#2016-06-14|1006.59
#2016-06-15|1008.42
#2016-06-16| 991.11
#2016-06-17|1003.78
#2016-06-20|1019.71
#2016-06-21|1023.81
#2016-06-22|1029.76
#2016-06-23|1031.46
#2016-06-24| 996.68
#2016-06-27| 989.54
#2016-06-28| 989.65
#2016-06-29| 998.37
#2016-06-30|1015.47
#2016-07-01|1016.35
#2016-07-04|1026.89
#2016-07-05|1013.57
#2016-07-06| 993.34
#2016-07-07| 997.51
#2016-07-08| 991.08
#2016-07-11|1005.96
#2016-07-12|1024.71
#2016-07-13|1040.68
#2016-07-14|1053.79
#2016-07-15|1083.40
#2016-07-18|1088.34
#2016-07-19|1081.32
#2016-07-20|1083.82
#2016-07-21|1086.58
#2016-07-22|1081.53
#2016-07-25|1078.09
#2016-07-26|1086.68
#2016-07-27|1093.70
#2016-07-28|1093.91
#2016-07-29|1076.16
#2016-08-01|1092.01
#2016-08-02|1089.28
#2016-08-03|1071.13
#2016-08-04|1076.02
#2016-08-05|1094.48
#2016-08-08|1117.92
#2016-08-09|1118.05
#2016-08-10|1120.55
#2016-08-11|1128.62
#2016-08-12|1148.49
#2016-08-15|1175.04
#2016-08-16|1171.36
#2016-08-17|1159.79
#2016-08-18|1169.42
#2016-08-19|1159.93
#2016-08-22|1147.79
#2016-08-23|1152.13
#2016-08-24|1141.28
#2016-08-25|1151.51
#2016-08-26|1163.21
#2016-08-29|1158.42
#2016-08-30|1175.62
#2016-08-31|1166.13
#2016-09-01|1169.94
#2016-09-02|1186.18
#2016-09-05|1205.22
#2016-09-06|1218.22
#2016-09-07|1239.70
#2016-09-08|1251.81
#2016-09-09|1255.64
#2016-09-12|1208.43
#2016-09-13|1198.09
#2016-09-14|1194.97
#2016-09-15|1206.35
#2016-09-16|1206.21
#2016-09-19|1236.01
#2016-09-20|1233.14
#2016-09-21|1243.18
#2016-09-22|1243.54
#2016-09-23|1233.92
#2016-09-26|1213.58
#2016-09-27|1221.62
#2016-09-28|1215.20
#2016-09-29|1220.32
#2016-09-30|1196.64
#2016-10-03|1207.62
#2016-10-04|1217.43
#2016-10-05|1220.65
#2016-10-06|1236.16
#2016-10-07|1231.07
#2016-10-10|1230.29
#2016-10-11|1214.20
#2016-10-12|1212.46
#2016-10-13|1194.04
#2016-10-14|1203.58
#2016-10-17|1193.63
#2016-10-18|1209.95
#2016-10-19|1203.09
#2016-10-20|1198.80
#2016-10-21|1196.67
#2016-10-24|1204.79
#2016-10-25|1208.99
#2016-10-26|1200.21
#2016-10-27|1193.36
#2016-10-28|1183.74
#2016-10-31|1186.25
#2016-11-01|1198.12
#2016-11-02|1180.10
#2016-11-03|1173.37
#2016-11-04|1175.80
#2016-11-07|1186.70
#2016-11-08|1194.92
#2016-11-09|1157.60
#2016-11-10|1188.04
#2016-11-11|1185.31
#2016-11-14|1197.50
#2016-11-15|1205.57
#2016-11-16|1212.00
#2016-11-17|1205.26
#2016-11-18|1205.31
#2016-11-21|1239.69
#2016-11-22|1261.44
#2016-11-23|1259.05
#2016-11-24|1275.14
#2016-11-25|1310.20
#2016-11-28|1310.67
#2016-11-29|1297.64
#2016-11-30|1299.74
#2016-12-01|1304.25
#2016-12-02|1286.01
#2016-12-05|1278.82
#2016-12-06|1292.19
#2016-12-07|1297.18
#2016-12-08|1301.85
#2016-12-09|1301.85
#2016-12-12|1280.84
#2016-12-13|1292.18
#2016-12-14|1279.75
#2016-12-15|1264.67
#2016-12-16|1256.80
#2016-12-19|1237.53
#2016-12-20|1225.98
#2016-12-21|1231.29
#2016-12-22|1203.15
#2016-12-23|1197.93
#2016-12-26|1203.51
#2016-12-27|1198.61
#2016-12-28|1208.63
#2016-12-29|1203.74
#2016-12-30|1215.28
#2017-01-02|1215.58
#2017-01-03|1230.02
#2017-01-04|1224.29
#2017-01-05|1244.71
#2017-01-06|1243.69
#2017-01-09|1240.36
#2017-01-10|1246.98
#2017-01-11|1255.21
#2017-01-12|1253.16
#2017-01-13|1256.17
#2017-01-16|1234.78
#2017-01-17|1240.41
#2017-01-18|1247.80
#2017-01-19|1248.74
#2017-01-20|1243.97
#2017-01-23|1245.26
#2017-01-24|1248.67
#2017-01-25|1247.15
#2017-01-26|1252.95
#2017-01-27|1250.46
#2017-01-30|1250.47
#2017-01-31|1250.18
#2017-02-01|1243.35
#2017-02-02|1235.97
#2017-02-03|1237.02
#2017-02-06|1294.31
#2017-02-07|1300.69
#2017-02-08|1301.79
#2017-02-09|1309.42
#2017-02-10|1315.29
#2017-02-13|1329.83
#2017-02-14|1332.04
#2017-02-15|1337.22
#2017-02-16|1333.80
#2017-02-17|1330.26
#2017-02-20|1326.80
#2017-02-21|1329.82
#2017-02-22|1334.64
#2017-02-23|1329.16
#2017-02-24|1320.72
#2017-02-27|1312.19
#2017-02-28|1300.29
#2017-03-01|1298.06
#2017-03-02|1302.04
#2017-03-03|1292.80
#2017-03-06|1300.76
#2017-03-07|1309.77
#2017-03-08|1320.30
#2017-03-09|1306.75
#2017-03-10|1309.45
#2017-03-13|1327.73
#2017-03-14|1330.80
#2017-03-15|1331.05
#2017-03-16|1358.10
#2017-03-17|1368.87
#2017-03-20|1375.52
#2017-03-21|1380.24
#2017-03-22|1353.12
#2017-03-23|1356.91
#2017-03-24|1353.16
#2017-03-27|1344.73
#2017-03-28|1347.41
#2017-03-29|1345.77
#2017-03-30|1340.15
#2017-03-31|1334.07
#2017-04-03|1335.55
#2017-04-04|1335.56
#2017-04-05|1340.72
#2017-04-06|1328.99
#2017-04-07|1322.75
#2017-04-10|1317.56
#2017-04-11|1307.64
#2017-04-12|1311.30
#2017-04-13|1311.99
#2017-04-14|1307.78
#2017-04-17|1305.28
#2017-04-18|1289.80
#2017-04-19|1283.85
#2017-04-20|1294.52
#2017-04-21|1295.71
#2017-04-24|1305.21
#2017-04-25|1335.13
#2017-04-26|1341.57
#2017-04-27|1343.57
#2017-04-28|1338.36
#2017-05-01|1338.31
#2017-05-02|1340.52
#2017-05-03|1342.41
#2017-05-04|1334.10
#2017-05-05|1314.88
#2017-05-08|1326.46
#2017-05-09|1340.60
#2017-05-10|1361.26
#2017-05-11|1368.75
#2017-05-12|1375.09
#2017-05-15|1393.89
#2017-05-16|1395.74
#2017-05-17|1389.16
#2017-05-18|1366.74
#2017-05-19|1369.68
#2017-05-22|1394.34
#2017-05-23|1395.49
#2017-05-24|1389.93
#2017-05-25|1414.22
#2017-05-26|1409.20
#2017-05-29|1411.64
#2017-05-30|1413.11
#2017-05-31|1411.93
#2017-06-01|1411.23
#2017-06-02|1414.81
#2017-06-05|1402.20
#2017-06-06|1406.80
#2017-06-07|1415.27
#2017-06-08|1428.84
#2017-06-09|1430.01
#2017-06-12|1415.72
#2017-06-13|1422.16
#2017-06-14|1415.18
#2017-06-15|1395.18
#2017-06-16|1398.14
#2017-06-19|1424.88
#2017-06-20|1420.19
#2017-06-21|1414.52
#2017-06-22|1427.12
#2017-06-23|1427.44
#2017-06-26|1449.67
#2017-06-27|1449.76
#2017-06-28|1438.30
#2017-06-29|1449.16
#2017-06-30|1438.36
#2017-07-03|1452.97
#2017-07-04|1444.13
#2017-07-05|1472.50
#2017-07-06|1481.19
#2017-07-07|1470.53
#2017-07-10|1482.61
#2017-07-11|1510.61
#2017-07-12|1509.44
#2017-07-13|1533.42
#2017-07-14|1539.86
#2017-07-17|1562.89
#2017-07-18|1561.08
#2017-07-19|1569.51
#2017-07-20|1560.42
#2017-07-21|1541.61
#2017-07-24|1554.90
#2017-07-25|1545.45
#2017-07-26|1539.08
#2017-07-27|1546.92
#2017-07-28|1534.29
#2017-07-31|1547.92
#2017-08-01|1584.07
#2017-08-02|1582.93
#2017-08-03|1568.16
#2017-08-04|1566.62
#2017-08-07|1569.64
#2017-08-08|1580.28
#2017-08-09|1560.73
#2017-08-10|1524.85
#2017-08-11|1504.44
#2017-08-14|1520.53
#2017-08-15|1527.10
#2017-08-16|1529.85
#2017-08-17|1540.96
#2017-08-18|1537.38
#2017-08-21|1540.59
#2017-08-22|1578.61
#2017-08-23|1580.69
#2017-08-24|1581.86
#2017-08-25|1600.04
#2017-08-28|1607.67
#2017-08-29|1594.31
#2017-08-30|1597.18
#2017-08-31|1593.92
#2017-09-01|1600.54
#2017-09-04|1587.85
#2017-09-05|1591.07
#2017-09-06|1575.51
#2017-09-07|1568.92
#2017-09-08|1577.92
#2017-09-11|1576.27
#2017-09-12|1577.64
#2017-09-13|1572.24
#2017-09-14|1555.22
#2017-09-15|1551.29
#2017-09-18|1569.18
#2017-09-19|1557.56
#2017-09-20|1557.02
#2017-09-21|1557.71
#2017-09-22|1540.95
#2017-09-25|1518.81
#2017-09-26|1520.73
#2017-09-27|1529.56
#2017-09-28|1498.70
#2017-09-29|1507.44
#2017-10-02|1508.67
#2017-10-03|1543.43
#2017-10-04|1554.77
#2017-10-05|1552.23
#2017-10-06|1563.46
#2017-10-09|1554.87
#2017-10-10|1555.39
#2017-10-11|1550.69
#2017-10-12|1582.95
#2017-10-13|1582.98
#2017-10-16|1590.23
#2017-10-17|1588.21
#2017-10-18|1610.70
#2017-10-19|1584.13
#2017-10-20|1610.74
#2017-10-23|1625.03
#2017-10-24|1608.62
#2017-10-25|1623.75
#2017-10-26|1623.61
#2017-10-27|1651.67
#2017-10-30|1647.64
#2017-10-31|1654.58
#2017-11-01|1703.59
#2017-11-02|1692.98
#2017-11-03|1698.15
#2017-11-06|1689.20
#2017-11-07|1701.78
#2017-11-08|1687.92
#2017-11-09|1721.86
#2017-11-10|1746.75
#2017-11-13|1734.08
#2017-11-14|1719.56
#2017-11-15|1691.53
#2017-11-16|1743.61
#2017-11-17|1750.57
#2017-11-20|1748.89
#2017-11-21|1856.40
#2017-11-22|1838.86
#2017-11-23|1792.22
#2017-11-24|1824.43
#2017-11-27|1792.64
#2017-11-28|1784.62
#2017-11-29|1766.79
#2017-11-30|1716.76
#2017-12-01|1715.17
#2017-12-04|1741.49
#2017-12-05|1733.77
#2017-12-06|1675.94
#2017-12-07|1684.78
#2017-12-08|1733.74
#2017-12-11|1768.34
#2017-12-12|1736.64
#2017-12-13|1743.34
#2017-12-14|1743.84
#2017-12-15|1715.24
#2017-12-18|1716.15
#2017-12-19|1761.14
#2017-12-20|1751.44
#2017-12-21|1773.09
#2017-12-22|1781.11
#2017-12-25|1778.89
#2017-12-26|1775.75
#2017-12-27|1754.87
#2017-12-28|1768.82
#2017-12-29|1765.40
#2018-01-01|1765.54
#2018-01-02|1815.42
#2018-01-03|1814.19
#2018-01-04|1819.59
#2018-01-05|1803.86
#2018-01-08|1804.25
#2018-01-09|1822.46
#2018-01-10|1806.25
#2018-01-11|1806.19
#2018-01-12|1842.90
#2018-01-15|1872.74
#2018-01-16|1911.51
#2018-01-17|1914.02
#2018-01-18|1937.93
#2018-01-19|1942.56
#2018-01-22|1970.77
#2018-01-23|1985.07
#2018-01-24|1964.40
#2018-01-25|1932.76
#2018-01-26|1949.13
#2018-01-29|1912.64
#2018-01-30|1887.08
#2018-01-31|1928.28
#2018-02-01|1910.47
#2018-02-02|1915.34
#2018-02-05|1897.73
#2018-02-06|1790.70
#2018-02-07|1781.02
#2018-02-08|1778.11
#2018-02-09|1716.68
#2018-02-12|1723.24
#2018-02-13|1744.73
#2018-02-14|1765.15
#2018-02-15|1798.41
#2018-02-16|1798.33
#2018-02-19|1797.92
#2018-02-20|1779.20
#2018-02-21|1811.85
#2018-02-22|1801.11
#2018-02-23|1823.31
#2018-02-26|1840.93
#2018-02-27|1818.60
#2018-02-28|1792.62
#2018-03-01|1802.31
#2018-03-02|1766.12
#2018-03-05|1729.99
#2018-03-06|1771.51
#2018-03-07|1744.01
#2018-03-08|1770.30
#2018-03-09|1783.44
#2018-03-12|1824.09
#2018-03-13|1816.79
#2018-03-14|1809.16
#2018-03-15|1838.40
#2018-03-16|1844.21
#2018-03-19|1854.47
#2018-03-20|1840.81
#2018-03-21|1799.84
#2018-03-22|1785.88
#2018-03-23|1737.97
#2018-03-26|1734.41
#2018-03-27|1734.24
#2018-03-28|1679.26
#2018-03-29|1666.01
#2018-03-30|1668.05
#2018-04-02|1670.87
#2018-04-03|1674.14
#2018-04-04|1649.09
#2018-04-05|1649.46
#2018-04-06|1656.65
#2018-04-09|1674.17
#2018-04-10|1725.48
#2018-04-11|1728.82
#2018-04-12|1717.52
#2018-04-13|1712.35
#2018-04-16|1685.05
#2018-04-17|1660.90
#2018-04-18|1664.08
#2018-04-19|1688.40
#2018-04-20|1678.36
#2018-04-23|1679.87
#2018-04-24|1696.79
#2018-04-25|1678.05
#2018-04-26|1645.43
#2018-04-27|1646.48
#2018-04-30|1674.91
#2018-05-01|1674.83
#2018-05-02|1656.87
#2018-05-03|1636.91
#2018-05-04|1624.91
#2018-05-07|1635.55
#2018-05-08|1673.55
#2018-05-09|1675.26
#2018-05-10|1677.49
#2018-05-11|1694.29
#2018-05-14|1713.23
#2018-05-15|1694.52
#2018-05-16|1699.65
#2018-05-17|1687.51
#2018-05-18|1687.87
#2018-05-21|1694.79
#2018-05-22|1695.66
#2018-05-23|1670.44
#2018-05-24|1675.95
#2018-05-25|1669.58
#2018-05-28|1678.27
#2018-05-29|1664.67
#2018-05-30|1637.13
#2018-05-31|1655.29
#2018-06-01|1660.66
#2018-06-04|1696.27
#2018-06-05|1709.21
#2018-06-06|1714.33
#2018-06-07|1738.41
#2018-06-08|1716.66
#2018-06-11|1718.14
#2018-06-12|1719.66
#2018-06-13|1714.42
#2018-06-14|1711.27
#2018-06-15|1710.73
#2018-06-18|1710.16
#2018-06-19|1662.77
#2018-06-20|1665.49
#2018-06-21|1646.80
#2018-06-22|1644.37
#2018-06-25|1620.61
#2018-06-26|1603.20
#2018-06-27|1576.77
#2018-06-28|1564.58
#2018-06-29|1589.93
#2018-07-02|1584.12
#2018-07-03|1553.98
#2018-07-04|1535.50
#2018-07-05|1526.18
#2018-07-06|1525.58
#2018-07-09|1558.58
#2018-07-10|1568.96
#2018-07-11|1551.04
#2018-07-12|1569.58
#2018-07-13|1572.13
#2018-07-16|1563.76
#2018-07-17|1557.69
#2018-07-18|1558.04
#2018-07-19|1559.32
#2018-07-20|1576.02
#2018-07-23|1579.58
#2018-07-24|1599.99
#2018-07-25|1613.46
#2018-07-26|1607.66
#2018-07-27|1605.23
#2018-07-30|1604.36
#2018-07-31|1595.93
#2018-08-01|1590.21
#2018-08-02|1553.63
#2018-08-03|1556.45
#2018-08-06|1555.22
#2018-08-07|1573.04
#2018-08-08|1581.24
#2018-08-09|1600.21
#2018-08-10|1598.69
#2018-08-13|1572.47
#2018-08-14|1564.93
#2018-08-15|1532.73
#2018-08-16|1528.38
#2018-08-17|1533.15
#2018-08-20|1542.70
#2018-08-21|1561.56
#2018-08-22|1586.95
#2018-08-23|1590.17
#2018-08-24|1581.40
#2018-08-27|1608.58
#2018-08-28|1611.77
#2018-08-29|1610.57
#2018-08-30|1601.21
#2018-08-31|1587.41
#2018-09-03|1583.82
#2018-09-04|1596.13
#2018-09-05|1571.53
#2018-09-06|1557.16
#2018-09-07|1551.06
#2018-09-10|1535.82
#2018-09-11|1526.76
#2018-09-12|1515.08
#2018-09-13|1544.35
#2018-09-14|1559.97
#2018-09-17|1549.04
#2018-09-18|1561.84
#2018-09-19|1589.77
#2018-09-20|1602.25
#2018-09-21|1641.48
#2018-09-24|1621.28
#2018-09-25|1621.48
#2018-09-26|1638.18
#2018-09-27|1640.81
#2018-09-28|1646.29
#2018-10-01|1649.49
#2018-10-02|1614.45
#2018-10-03|1616.22
#2018-10-04|1594.24
#2018-10-05|1583.40
#2018-10-08|1563.49
#2018-10-09|1563.67
#2018-10-10|1568.28
#2018-10-11|1510.62
#2018-10-12|1549.30
#2018-10-15|1534.37
#2018-10-16|1541.18
#2018-10-17|1539.83
#2018-10-18|1533.42
#2018-10-19|1557.91
#2018-10-22|1595.63
#2018-10-23|1571.83
#2018-10-24|1563.93
#2018-10-25|1552.16
#2018-10-26|1515.41
#2018-10-29|1494.60
#2018-10-30|1495.53
#2018-10-31|1508.30
#2018-11-01|1520.50
#2018-11-02|1594.35
#2018-11-05|1577.17
#2018-11-06|1586.17
#2018-11-07|1590.21
#2018-11-08|1597.18
#2018-11-09|1574.32
#2018-11-12|1569.76
#2018-11-13|1580.37
#2018-11-14|1570.86
#2018-11-15|1585.09
#2018-11-16|1585.32
#2018-11-19|1580.48
#2018-11-20|1549.70
#2018-11-21|1551.11
#2018-11-22|1539.70
#2018-11-23|1529.66
#2018-11-26|1542.03
#2018-11-27|1532.58
#2018-11-28|1541.92
#2018-11-29|1540.54
#2018-11-30|1540.50
#2018-12-03|1581.68
#2018-12-04|1585.36
#2018-12-05|1565.45
#2018-12-06|1532.54
#2018-12-07|1514.65
#2018-12-10|1495.09
#2018-12-11|1486.47
#2018-12-12|1503.02
#2018-12-13|1522.22
#2018-12-14|1499.42
#2018-12-17|1491.46
#2018-12-18|1480.65
#2018-12-19|1477.82
#2018-12-20|1456.95
#2018-12-21|1448.24
#2018-12-24|1435.84
#2018-12-25|1432.14
#2018-12-26|1432.22
#2018-12-27|1427.70
#2018-12-28|1425.10
#2018-12-31|1437.89
#2019-01-01|1437.91
#2019-01-02|1402.25
#2019-01-03|1388.01
#2019-01-04|1392.52
#2019-01-07|1402.34
#2019-01-08|1391.33
#2019-01-09|1421.97
#2019-01-10|1431.00
#2019-01-11|1433.94
#2019-01-14|1408.47
#2019-01-15|1433.51
#2019-01-16|1452.71
#2019-01-17|1454.54
#2019-01-18|1472.21
#2019-01-21|1475.46
#2019-01-22|1465.22
#2019-01-23|1459.12
#2019-01-24|1464.30
#2019-01-25|1488.84
#2019-01-28|1494.86
#2019-01-29|1489.07
#2019-01-30|1485.44
#2019-01-31|1516.76
#2019-02-01|1527.13
#2019-02-04|1525.75
#2019-02-05|1525.92
#2019-02-06|1525.82
#2019-02-07|1524.76
#2019-02-08|1514.73
#2019-02-11|1523.82
#2019-02-12|1530.44
#2019-02-13|1557.76
#2019-02-14|1553.81
#2019-02-15|1523.43
#2019-02-18|1549.10
#2019-02-19|1560.45
#2019-02-20|1584.80
#2019-02-21|1591.78
#2019-02-22|1619.56
#2019-02-25|1687.81
#2019-02-26|1670.71
#2019-02-27|1653.93
#2019-02-28|1645.68
#2019-03-01|1686.15
#2019-03-04|1687.39
#2019-03-05|1672.56
#2019-03-06|1677.61
#2019-03-07|1644.26
#2019-03-08|1597.62
#2019-03-11|1606.01
#2019-03-12|1632.65
#2019-03-13|1644.90
#2019-03-14|1650.56
#2019-03-15|1660.75
#2019-03-18|1683.12
#2019-03-19|1693.30
#2019-03-20|1686.36
#2019-03-21|1689.91
#2019-03-22|1674.05
#2019-03-25|1635.24
#2019-03-26|1637.43
#2019-03-27|1636.55
#2019-03-28|1634.21
#2019-03-29|1675.35
#2019-04-01|1697.32
#2019-04-02|1691.00
#2019-04-03|1720.50
#2019-04-04|1725.27
#2019-04-05|1725.21
#2019-04-08|1740.94
#2019-04-09|1747.68
#2019-04-10|1740.01
#2019-04-11|1709.04
#2019-04-12|1716.58
#2019-04-15|1723.76
#2019-04-16|1753.78
#2019-04-17|1761.50
#2019-04-18|1759.05
#2019-04-19|1760.55
#2019-04-22|1760.67
#2019-04-23|1764.85
#2019-04-24|1750.01
#2019-04-25|1721.25
#2019-04-26|1727.07
#2019-04-29|1746.25
#2019-04-30|1742.75
#2019-05-01|1742.80
#2019-05-02|1760.53
#2019-05-03|1760.19
#2019-05-06|1681.09
#2019-05-07|1678.97
#2019-05-08|1644.65
#2019-05-09|1601.61
#2019-05-10|1625.23
#2019-05-13|1616.50
#2019-05-14|1585.98
#2019-05-15|1600.67
#2019-05-16|1595.56
#2019-05-17|1561.87
#2019-05-20|1541.45
#2019-05-21|1547.83
#2019-05-22|1546.82
#2019-05-23|1533.74
#2019-05-24|1538.07
#2019-05-27|1543.07
#2019-05-28|1553.61
#2019-05-29|1568.08
#2019-05-30|1576.54
#2019-05-31|1579.99
#2019-06-03|1582.89
#2019-06-04|1562.50
#2019-06-05|1557.72
#2019-06-06|1557.79
#2019-06-07|1557.50
#2019-06-10|1590.59
#2019-06-11|1617.67
#2019-06-12|1604.33
#2019-06-13|1596.41
#2019-06-14|1585.14
#2019-06-17|1588.65
#2019-06-18|1601.23
#2019-06-19|1647.46
#2019-06-20|1696.99
#2019-06-21|1688.68
#2019-06-24|1692.39
#2019-06-25|1674.68
#2019-06-26|1678.96
#2019-06-27|1698.19
#2019-06-28|1695.01
#2019-07-01|1700.99
#2019-07-02|1742.48
#2019-07-03|1734.45
#2019-07-04|1733.74
#2019-07-05|1736.21
#2019-07-08|1714.71
#2019-07-09|1699.50
#2019-07-10|1699.31
#2019-07-11|1712.84
#2019-07-12|1718.80
#2019-07-15|1722.40
#2019-07-16|1725.47
#2019-07-17|1726.09
#2019-07-18|1725.67
#2019-07-19|1748.15
#2019-07-22|1726.63
#2019-07-23|1730.50
#2019-07-24|1735.83
#2019-07-25|1750.06
#2019-07-26|1741.97
#2019-07-29|1735.42
#2019-07-30|1746.55
#2019-07-31|1719.54
#2019-08-01|1713.16
#2019-08-02|1667.97
#2019-08-05|1626.16
#2019-08-06|1611.35
#2019-08-07|1604.71
#2019-08-08|1613.89
#2019-08-09|1597.70
#2019-08-12|1603.64
#2019-08-13|1587.39
#2019-08-14|1583.25
#2019-08-15|1584.25
#2019-08-16|1612.49
#2019-08-19|1641.98
#2019-08-20|1635.55
#2019-08-21|1641.28
#2019-08-22|1636.62
#2019-08-23|1660.53
#2019-08-26|1633.43
#2019-08-27|1624.51
#2019-08-28|1622.30
#2019-08-29|1614.73
#2019-08-30|1624.47
#2019-09-02|1624.46
#2019-09-03|1620.65
#2019-09-04|1661.34
#2019-09-05|1682.17
#2019-09-06|1692.76
#2019-09-09|1691.49
#2019-09-10|1682.05
#2019-09-11|1703.78
#2019-09-12|1724.81
#2019-09-13|1733.46
#2019-09-16|1720.37
#2019-09-17|1697.06
#2019-09-18|1701.75
#2019-09-19|1686.49
#2019-09-20|1678.37
#2019-09-23|1659.47
#2019-09-24|1652.26
#2019-09-25|1639.71
#2019-09-26|1638.77
#2019-09-27|1630.53
#2019-09-30|1631.79
#2019-10-01|1634.11
#2019-10-02|1631.33
#2019-10-03|1631.14
#2019-10-04|1624.41
#2019-10-07|1624.34
#2019-10-08|1636.30
#2019-10-09|1627.16
#2019-10-10|1636.03
#2019-10-11|1673.65
#2019-10-14|1689.27
#2019-10-15|1691.97
#2019-10-16|1694.01
#2019-10-17|1704.49
#2019-10-18|1697.35
#2019-10-21|1710.00
#2019-10-22|1713.22
#2019-10-23|1700.81
#2019-10-24|1711.54
#2019-10-25|1677.65
#2019-10-28|1685.52
#2019-10-29|1687.00
#2019-10-30|1678.86
#2019-10-31|1680.67
#2019-11-01|1694.52
#2019-11-04|1726.41
#2019-11-05|1740.59
#2019-11-06|1753.07
#2019-11-07|1761.10
#2019-11-08|1754.83
#2019-11-11|1719.13
#2019-11-12|1731.77
#2019-11-13|1706.93
#2019-11-14|1696.10
#2019-11-15|1696.38
#2019-11-18|1710.07
#2019-11-19|1721.79
#2019-11-20|1706.23
#2019-11-21|1686.52
#2019-11-22|1688.72
#2019-11-25|1697.04
#2019-11-26|1696.31
#2019-11-27|1699.63
#2019-11-28|1686.33
#2019-11-29|1654.15
#2019-12-02|1664.29
#2019-12-03|1669.37
#2019-12-04|1646.17
#2019-12-05|1661.86
#2019-12-06|1670.05
#2019-12-09|1669.37
#2019-12-10|1677.08
#2019-12-11|1703.29
#2019-12-12|1715.18
#2019-12-13|1758.30
#2019-12-16|1748.73
#2019-12-17|1755.65
#2019-12-18|1756.50
#2019-12-19|1746.16
#2019-12-20|1744.66
#2019-12-23|1736.89
#2019-12-24|1734.14
#2019-12-25|1734.23
#2019-12-26|1735.32
#2019-12-27|1748.40
#2019-12-30|1758.76
#2019-12-31|1747.42
#2020-01-01|1747.44
#2020-01-02|1776.50
#2020-01-03|1779.03
#2020-01-06|1773.36
#2020-01-07|1774.72
#2020-01-08|1746.81
#2020-01-09|1777.74
#2020-01-10|1772.85
#2020-01-13|1804.68
#2020-01-14|1805.80
#2020-01-15|1792.82
#2020-01-16|1791.11
#2020-01-17|1832.12
#2020-01-20|1820.34
#2020-01-21|1756.25
#2020-01-22|1776.54
#2020-01-23|1747.48
#2020-01-24|1749.60
#2020-01-27|1748.30
#2020-01-28|1748.27
#2020-01-29|1699.63
#2020-01-30|1644.48
#2020-01-31|1628.57
#2020-02-03|1611.44
#2020-02-04|1644.98
#2020-02-05|1654.38
#2020-02-06|1693.76
#2020-02-07|1679.08
#2020-02-10|1669.29
#2020-02-11|1685.88
#2020-02-12|1690.65
#2020-02-13|1674.31
#2020-02-14|1675.61
#2020-02-17|1689.50
#2020-02-18|1673.07
#2020-02-19|1683.29
#2020-02-20|1687.80
#2020-02-21|1670.33
#2020-02-24|1630.00
#2020-02-25|1623.30
#2020-02-26|1613.10
#2020-02-27|1616.56
#2020-02-28|1587.68
#2020-03-02|1596.64
#2020-03-03|1600.20
#2020-03-04|1595.27
#2020-03-05|1630.22
#2020-03-06|1600.34
#2020-03-09|1528.70
#2020-03-10|1542.56
#2020-03-11|1526.66
#2020-03-12|1467.76
#2020-03-13|1438.84
#2020-03-16|1377.58
#2020-03-17|1360.01
#2020-03-18|1304.06
#2020-03-19|1244.33
#2020-03-20|1305.84
#2020-03-23|1258.93
#2020-03-24|1308.79
#2020-03-25|1364.56
#2020-03-26|1365.87
#2020-03-27|1373.95
#2020-03-30|1363.35
#2020-03-31|1378.04
#2020-04-01|1363.96
#2020-04-02|1368.97
#2020-04-03|1360.75
#2020-04-06|1376.68
#2020-04-07|1397.99
#2020-04-08|1387.42
#2020-04-09|1397.43
#2020-04-10|1409.20
#2020-04-13|1407.57
#2020-04-14|1429.52
#2020-04-15|1420.44
#2020-04-16|1403.90
#2020-04-17|1445.16
#2020-04-20|1447.60
#2020-04-21|1414.90
#2020-04-22|1419.48
#2020-04-23|1421.96
#2020-04-24|1411.87
#2020-04-27|1440.57
#2020-04-28|1455.33
#2020-04-29|1471.05
#2020-04-30|1482.68
#2020-05-01|1482.67
#2020-05-04|1432.90
#2020-05-05|1435.88
#2020-05-06|1445.84
#2020-05-07|1444.96
#2020-05-08|1457.28
#2020-05-11|1472.58
#2020-05-12|1456.98
#2020-05-13|1449.37
#2020-05-14|1425.47
#2020-05-15|1424.24
#2020-05-18|1422.44
#2020-05-19|1453.66
#2020-05-20|1454.09
#2020-05-21|1449.44
#2020-05-22|1392.59
#2020-05-25|1387.69
#2020-05-26|1408.88
#2020-05-27|1413.10
#2020-05-28|1410.06
#2020-05-29|1413.12
#2020-06-01|1433.92
#2020-06-02|1448.47
#2020-06-03|1479.79
#2020-06-04|1482.81
#2020-06-05|1503.47
#2020-06-08|1524.38
#2020-06-09|1539.63
#2020-06-10|1540.31
#2020-06-11|1501.76
#2020-06-12|1487.70
#2020-06-15|1464.65
#2020-06-16|1489.59
#2020-06-17|1494.88
#2020-06-18|1493.05
#2020-06-19|1493.90
#2020-06-22|1487.20
#2020-06-23|1494.75
#2020-06-24|1492.98
#2020-06-25|1492.97
#2020-06-26|1483.87
#2020-06-29|1466.70
#2020-06-30|1466.29
#2020-07-01|1466.79
#2020-07-02|1525.38
#2020-07-03|1554.73
#2020-07-06|1669.20
#2020-07-07|1669.72
#2020-07-08|1714.70
#2020-07-09|1716.30
#2020-07-10|1663.97
#2020-07-13|1675.28
#2020-07-14|1648.01
#2020-07-15|1636.18
#2020-07-16|1602.71
#2020-07-17|1594.27
#2020-07-20|1635.39
#2020-07-21|1637.87
#2020-07-22|1609.66
#2020-07-23|1608.12
#2020-07-24|1573.15
#2020-07-27|1570.31
#2020-07-28|1570.60
#2020-07-29|1581.40
#2020-07-30|1567.82
#2020-07-31|1558.92
#2020-08-03|1548.07
#2020-08-04|1584.05
#2020-08-05|1579.47
#2020-08-06|1579.24
#2020-08-07|1564.98
#2020-08-10|1575.32
#2020-08-11|1582.98
#2020-08-12|1598.48
#2020-08-13|1592.91
#2020-08-14|1599.93
#2020-08-17|1645.33
#2020-08-18|1642.61
#2020-08-19|1619.36
#2020-08-20|1593.11
#2020-08-21|1599.18
#2020-08-24|1606.44
#2020-08-25|1612.20
#2020-08-26|1599.01
#2020-08-27|1592.22
#2020-08-28|1591.33
#2020-08-31|1574.49
#2020-09-01|1570.92
#2020-09-02|1557.26
#2020-09-03|1551.33
#2020-09-04|1543.67
#2020-09-07|1539.21
#2020-09-08|1560.45
#2020-09-09|1547.68
#2020-09-10|1548.36
#2020-09-11|1553.64
#2020-09-14|1560.22
#2020-09-15|1571.11
#2020-09-16|1571.60
#2020-09-17|1556.77
#2020-09-18|1592.37
#2020-09-21|1566.00
#2020-09-22|1554.96
#2020-09-23|1543.11
#2020-09-24|1509.34
#2020-09-25|1507.81
#2020-09-28|1516.02
#2020-09-29|1511.01
#2020-09-30|1512.54
#2020-10-01|1513.22
#2020-10-02|1513.14
#2020-10-05|1529.58
#2020-10-06|1533.35
#2020-10-07|1528.90
#2020-10-08|1532.75
#2020-10-09|1536.64
#2020-10-12|1562.58
#2020-10-13|1561.58
#2020-10-14|1560.72
#2020-10-15|1552.15
#2020-10-16|1575.07
#2020-10-19|1589.32
#2020-10-20|1593.24
#2020-10-21|1593.38
#2020-10-22|1594.75
#2020-10-23|1626.27
#2020-10-26|1629.74
#2020-10-27|1595.49
#2020-10-28|1565.25
#2020-10-29|1538.63
#2020-10-30|1516.68
#2020-11-02|1519.97
#2020-11-03|1540.58
#2020-11-04|1539.12
#2020-11-05|1562.14
#2020-11-06|1570.17
#2020-11-09|1602.34
#2020-11-10|1626.21
#2020-11-11|1658.02
#2020-11-12|1644.21
#2020-11-13|1626.52
#2020-11-16|1647.56
#2020-11-17|1666.20
#2020-11-18|1684.34
#2020-11-19|1671.28
#2020-11-20|1659.76
#2020-11-23|1671.57
#2020-11-24|1654.48
#2020-11-25|1678.68
#2020-11-26|1708.95
#2020-11-27|1726.66
#2020-11-30|1695.93
#2020-12-01|1744.42
#2020-12-02|1748.11
#2020-12-03|1745.32
#2020-12-04|1773.16
#2020-12-07|1755.76
#2020-12-08|1720.14
#2020-12-09|1729.37
#2020-12-10|1727.51
#2020-12-11|1716.91
#2020-12-14|1726.15
#2020-12-15|1709.73
#2020-12-16|1726.20
#2020-12-17|1741.76
#2020-12-18|1718.54
#2020-12-21|1716.27
#2020-12-22|1687.41
#2020-12-23|1678.33
#2020-12-24|1691.72
#2020-12-25|1691.95
#2020-12-28|1706.89
#2020-12-29|1707.70
#2020-12-30|1728.52
#2020-12-31|1742.14
#2021-01-01|1742.14
#2021-01-04|1740.65
#2021-01-05|1732.50
#2021-01-06|1732.13
#2021-01-07|1750.91
#2021-01-08|1769.03
#2021-01-11|1750.57
#2021-01-12|1830.73
#2021-01-13|1844.35
#2021-01-14|1825.87
#2021-01-15|1858.72
#2021-01-18|1839.05
#2021-01-19|1862.91
#2021-01-20|1846.99
#2021-01-21|1845.68
#2021-01-22|1789.51
#2021-01-25|1811.83
#2021-01-26|1772.88
#2021-01-27|1777.37
#2021-01-28|1730.75
#2021-01-29|1699.80
#2021-02-01|1703.28
#2021-02-02|1721.95
#2021-02-03|1713.17
#2021-02-04|1729.75
#2021-02-05|1725.51
#2021-02-08|1714.19
#2021-02-09|1711.12
#2021-02-10|1723.86
#2021-02-11|1721.25
#2021-02-12|1721.23
#2021-02-15|1721.29
#2021-02-16|1749.50
#2021-02-17|1811.45
#2021-02-18|1796.05
#2021-02-19|1816.97
#2021-02-22|1802.47
#2021-02-23|1836.29
#2021-02-24|1807.02
#2021-02-25|1851.48
#2021-02-26|1785.19
#2021-03-01|1795.57
#2021-03-02|1786.60
#2021-03-03|1841.17
#2021-03-04|1819.98
#2021-03-05|1807.07
#2021-03-08|1820.68
#2021-03-09|1831.15
#2021-03-10|1833.87
#2021-03-11|1858.75
#2021-03-12|1832.85
#2021-03-15|1850.51
#2021-03-16|1850.63
#2021-03-17|1824.84
#2021-03-18|1816.30
#2021-03-19|1789.24
#2021-03-22|1783.77
#2021-03-23|1783.04
#2021-03-24|1760.65
#2021-03-25|1772.01
#2021-03-26|1787.35
#2021-03-29|1792.29
#2021-03-30|1796.51
#2021-03-31|1780.68
#2021-04-01|1800.46
#2021-04-02|1800.89
#2021-04-05|1800.49
#2021-04-06|1799.20
#2021-04-07|1782.79
#2021-04-08|1782.95
#2021-04-09|1759.34
#2021-04-12|1769.14
#2021-04-13|1765.84
#2021-04-14|1771.66
#2021-04-15|1770.24
#2021-04-16|1771.33
#2021-04-19|1790.06
#2021-04-20|1796.29
#2021-04-21|1773.44
#2021-04-22|1764.57
#2021-04-23|1774.80
#2021-04-26|1774.42
#2021-04-27|1775.08
#2021-04-28|1776.68
#2021-04-29|1790.96
#2021-04-30|1774.09
#2021-05-03|1760.04
#2021-05-04|1747.65
#2021-05-05|1763.36
#2021-05-06|1767.86
#2021-05-07|1772.33
#2021-05-10|1809.42
#2021-05-11|1784.77
#2021-05-12|1741.47
#2021-05-13|1706.45
#2021-05-14|1742.55
#2021-05-17|1718.74
#2021-05-18|1768.53
#2021-05-19|1768.34
#2021-05-20|1751.69
#2021-05-21|1766.60
#2021-05-24|1762.16
#2021-05-25|1797.33
#2021-05-26|1805.43
#2021-05-27|1811.56
#2021-05-28|1818.68
#2021-05-31|1818.11
#2021-06-01|1811.18
#2021-06-02|1810.17
#2021-06-03|1791.33
#2021-06-04|1781.13
#2021-06-07|1775.72
#2021-06-08|1781.19
#2021-06-09|1775.09
#2021-06-10|1770.01
#2021-06-11|1764.46
#2021-06-14|1763.97
#2021-06-15|1744.24
#2021-06-16|1739.31
#2021-06-17|1729.90
#2021-06-18|1709.83
#2021-06-21|1676.25
#2021-06-22|1680.35
#2021-06-23|1708.56
#2021-06-24|1708.75
#2021-06-25|1729.96
#2021-06-28|1723.16
#2021-06-29|1698.92
#2021-06-30|1701.85
#2021-07-01|1699.39
#2021-07-02|1680.77
#2021-07-05|1676.92
#2021-07-06|1689.97
#2021-07-07|1686.03
#2021-07-08|1643.05
#2021-07-09|1633.93
#2021-07-12|1646.76
#2021-07-13|1660.18
#2021-07-14|1649.48
#2021-07-15|1699.02
#2021-07-16|1717.76
#2021-07-19|1696.11
#2021-07-20|1668.27
#2021-07-21|1660.61
#2021-07-22|1702.85
#2021-07-23|1693.83
#2021-07-26|1621.58
#2021-07-27|1562.86
#2021-07-28|1569.97
#2021-07-29|1597.80
#2021-07-30|1596.38
#2021-08-02|1618.58
#2021-08-03|1627.15
#2021-08-04|1623.84
#2021-08-05|1623.19
#2021-08-06|1610.03
#2021-08-09|1623.36
#2021-08-10|1629.28
#2021-08-11|1651.40
#2021-08-12|1624.37
#2021-08-13|1607.73
#2021-08-16|1616.92
#2021-08-17|1606.94
#2021-08-18|1635.65
#2021-08-19|1577.11
#2021-08-20|1559.34
#2021-08-23|1562.16
#2021-08-24|1588.72
#2021-08-25|1585.27
#2021-08-26|1570.17
#2021-08-27|1613.53
#2021-08-30|1608.56
#2021-08-31|1593.19
#2021-09-01|1610.45
#2021-09-02|1596.09
#2021-09-03|1607.89
#2021-09-06|1621.10
#2021-09-07|1631.51
#2021-09-08|1616.23
#2021-09-09|1599.02
#2021-09-10|1614.13
#2021-09-13|1622.30
#2021-09-14|1597.49
#2021-09-15|1585.65
#2021-09-16|1583.01
#2021-09-17|1543.63
#2021-09-20|1499.31
#2021-09-21|1516.61
#2021-09-22|1499.28
#2021-09-23|1514.46
#2021-09-24|1525.59
#2021-09-27|1537.42
#2021-09-28|1548.50
#2021-09-29|1540.23
#2021-09-30|1527.19
#2021-10-01|1517.47
#2021-10-04|1487.40
#2021-10-05|1482.54
#2021-10-06|1502.95
#2021-10-07|1550.19
#2021-10-08|1577.21
#2021-10-11|1602.33
#2021-10-12|1561.37
#2021-10-13|1559.97
#2021-10-14|1562.37
#2021-10-15|1579.75
#2021-10-18|1573.94
#2021-10-19|1593.68
#2021-10-20|1596.77
#2021-10-21|1650.17
#2021-10-22|1644.69
#2021-10-25|1636.95
#2021-10-26|1631.04
#2021-10-27|1614.50
#2021-10-28|1590.72
#2021-10-29|1554.16
#2021-11-01|1559.36
#2021-11-02|1546.27
#2021-11-03|1541.23
#2021-11-04|1531.80
#2021-11-05|1518.80
#2021-11-08|1552.19
#2021-11-09|1549.67
#2021-11-10|1552.30
#2021-11-11|1581.60
#2021-11-12|1583.08
#2021-11-15|1581.38
#2021-11-16|1591.87
#2021-11-17|1613.01
#2021-11-18|1606.73
#2021-11-19|1593.98
#2021-11-22|1590.41
#2021-11-23|1588.62
#2021-11-24|1584.28
#2021-11-25|1586.59
#2021-11-26|1548.37
#2021-11-29|1539.67
#2021-11-30|1517.92
#2021-12-01|1527.32
#2021-12-02|1539.52
#2021-12-03|1543.16
#2021-12-06|1542.32
#2021-12-07|1579.82
#2021-12-08|1587.48
#2021-12-09|1599.44
#2021-12-10|1581.46
#2021-12-13|1578.23
#2021-12-14|1556.15
#2021-12-15|1545.33
#2021-12-16|1553.10
#2021-12-17|1548.60
#2021-12-20|1532.63
#2021-12-21|1545.18
#2021-12-22|1535.55
#2021-12-23|1544.38
#2021-12-24|1550.21
#2021-12-27|1551.19
#2021-12-28|1572.20
#2021-12-29|1572.27
#2021-12-30|1560.31
#2021-12-31|1562.02
#2022-01-03|1553.79
#2022-01-04|1567.54
#2022-01-05|1572.40
#2022-01-06|1585.50
#2022-01-07|1627.96
#2022-01-10|1637.58
#2022-01-11|1653.38
#2022-01-12|1661.79
#2022-01-13|1698.51
#2022-01-14|1686.51
#2022-01-17|1667.78
#2022-01-18|1673.95
#2022-01-19|1677.57
#2022-01-20|1732.20
#2022-01-21|1714.54
#2022-01-24|1705.38
#2022-01-25|1652.07
#2022-01-26|1667.98
#2022-01-27|1641.43
#2022-01-28|1631.16
#2022-01-31|1636.55
#2022-02-01|1636.87
#2022-02-02|1637.56
#2022-02-03|1637.69
#2022-02-04|1675.36
#2022-02-07|1694.01
#2022-02-08|1708.08
#2022-02-09|1728.66
#2022-02-10|1745.41
#2022-02-11|1780.98
#2022-02-14|1733.29
#2022-02-15|1697.98
#2022-02-16|1734.01
#2022-02-17|1731.87
#2022-02-18|1733.05
#2022-02-21|1735.25
#2022-02-22|1690.22
#2022-02-23|1684.90
#2022-02-24|1634.43
#2022-02-25|1617.49
#2022-02-28|1613.80
#2022-03-01|1621.41
#2022-03-02|1586.69
#2022-03-03|1595.12
#2022-03-04|1571.42
#2022-03-07|1506.40
#2022-03-08|1474.47
#2022-03-09|1467.43
#2022-03-10|1510.43
#2022-03-11|1498.60
#2022-03-14|1467.90
#2022-03-15|1377.50
#2022-03-16|1437.83
#2022-03-17|1527.31
#2022-03-18|1561.95
#2022-03-21|1519.91
#2022-03-22|1537.24
#2022-03-23|1560.24
#2022-03-24|1556.14
#2022-03-25|1526.45
#2022-03-28|1521.43
#2022-03-29|1523.25
#2022-03-30|1552.71
#2022-03-31|1542.70
#2022-04-01|1559.68
#2022-04-04|1595.44
#2022-04-05|1595.54
#2022-04-06|1587.19
#2022-04-07|1558.53
#2022-04-08|1582.36
#2022-04-11|1537.34
#2022-04-12|1527.88
#2022-04-13|1536.58
#2022-04-14|1552.72
#2022-04-15|1547.72
#2022-04-18|1532.93
#2022-04-19|1503.30
#2022-04-20|1493.74
#2022-04-21|1492.49
#2022-04-22|1488.77
#2022-04-25|1442.00
#2022-04-26|1424.15
#2022-04-27|1404.68
#2022-04-28|1423.65
#2022-04-29|1451.54
#2022-05-02|1451.36
#2022-05-03|1454.65
#2022-05-04|1451.96
#2022-05-05|1441.66
#2022-05-06|1388.01
#2022-05-09|1362.84
#2022-05-10|1351.02
#2022-05-11|1337.09
#2022-05-12|1298.44
#2022-05-13|1309.70
#2022-05-16|1297.26
#2022-05-17|1320.58
#2022-05-18|1333.77
#2022-05-19|1305.54
#2022-05-20|1330.25
#2022-05-23|1316.68
#2022-05-24|1304.94
#2022-05-25|1297.44
#2022-05-26|1300.66
#2022-05-27|1335.63
#2022-05-30|1366.87
#2022-05-31|1386.98
#2022-06-01|1369.75
#2022-06-02|1356.93
#2022-06-03|1356.85
#2022-06-06|1385.78
#2022-06-07|1378.22
#2022-06-08|1399.61
#2022-06-09|1390.94
#2022-06-10|1381.35
#2022-06-13|1346.18
#2022-06-14|1350.55
#2022-06-15|1402.46
#2022-06-16|1384.10
#2022-06-17|1392.65
#2022-06-20|1389.17
#2022-06-21|1433.76
#2022-06-22|1408.18
#2022-06-23|1422.83
#2022-06-24|1436.08
#2022-06-27|1453.93
#2022-06-28|1458.67
#2022-06-29|1443.51
#2022-06-30|1426.33
#2022-07-01|1414.04
#2022-07-04|1405.43
#2022-07-05|1420.19
#2022-07-06|1383.82
#2022-07-07|1393.17
#2022-07-08|1395.73
#2022-07-11|1375.40
#2022-07-12|1353.54
#2022-07-13|1366.36
#2022-07-14|1329.32
#2022-07-15|1297.52
#2022-07-18|1338.00
#2022-07-19|1327.64
#2022-07-20|1330.50
#2022-07-21|1309.37
#2022-07-22|1311.58
#2022-07-25|1316.39
#2022-07-26|1333.17
#2022-07-27|1317.54
#2022-07-28|1322.25
#2022-07-29|1299.47
#2022-08-01|1296.46
#2022-08-02|1269.61
#2022-08-03|1268.07
#2022-08-04|1274.96
#2022-08-05|1290.60
#2022-08-08|1287.42
#2022-08-09|1286.73
#2022-08-10|1271.65
#2022-08-11|1305.43
#2022-08-12|1307.89
#2022-08-15|1293.56
#2022-08-16|1283.64
#2022-08-17|1290.47
#2022-08-18|1276.02
#2022-08-19|1285.14
#2022-08-22|1274.69
#2022-08-23|1260.83
#2022-08-24|1271.22
#2022-08-25|1306.31
#2022-08-26|1309.76
#2022-08-29|1297.59
#2022-08-30|1292.38
#2022-08-31|1300.24
#2022-09-01|1293.59
#2022-09-02|1280.58
#2022-09-05|1276.36
#2022-09-06|1281.42
#2022-09-07|1268.13
#2022-09-08|1263.78
#2022-09-09|1298.22
#2022-09-12|1304.75
#2022-09-13|1307.28
#2022-09-14|1274.18
#2022-09-15|1283.02
#2022-09-16|1262.19
#2022-09-19|1248.20
#2022-09-20|1249.76
#2022-09-21|1229.75
#2022-09-22|1214.17
#2022-09-23|1211.58
#2022-09-26|1191.71
#2022-09-27|1174.42
#2022-09-28|1134.62
#2022-09-29|1124.35
#2022-09-30|1139.03
#2022-10-03|1103.32
#2022-10-04|1109.25
#2022-10-05|1172.43
#2022-10-06|1171.66
#2022-10-07|1156.37
#2022-10-10|1143.02
#2022-10-11|1117.67
#2022-10-12|1125.29
#2022-10-13|1098.87
#2022-10-14|1108.17
#2022-10-17|1109.83
#2022-10-18|1122.37
#2022-10-19|1107.27
#2022-10-20|1102.80
#2022-10-21|1087.50
#2022-10-24|1021.51
#2022-10-25|1023.82
#2022-10-26|1037.00
#2022-10-27|1047.85
#2022-10-28|1025.85
#2022-10-31|1005.03
#2022-11-01|1036.84
#2022-11-02|1045.79
#2022-11-03|1026.12
#2022-11-04|1072.15
#2022-11-07|1104.93
#2022-11-08|1103.91
#2022-11-09|1101.65
#2022-11-10|1085.02
#2022-11-11|1175.87
#2022-11-14|1211.07
#2022-11-15|1245.22
#2022-11-16|1235.71
#2022-11-17|1232.07
#2022-11-18|1215.35
#2022-11-21|1201.27
#2022-11-22|1212.96
#2022-11-23|1226.09
#2022-11-24|1240.38
#2022-11-25|1262.58
#2022-11-28|1229.35
#2022-11-29|1319.12
#2022-11-30|1337.84
#2022-12-01|1338.00
#2022-12-02|1328.01
#2022-12-05|1409.53
#2022-12-06|1380.61
#2022-12-07|1338.36
#2022-12-08|1366.23
#2022-12-09|1390.51
#2022-12-12|1356.79
#2022-12-13|1360.53
#2022-12-14|1359.37
#2022-12-15|1343.82
#2022-12-16|1351.54
#2022-12-19|1334.77
#2022-12-20|1320.42
#2022-12-21|1329.74
#2022-12-22|1346.96
#2022-12-23|1348.53
#2022-12-26|1348.49
#2022-12-27|1351.64
#2022-12-28|1366.14
#2022-12-29|1350.76
#2022-12-30|1367.44
#2023-01-02|1367.41
#2023-01-03|1384.17
#2023-01-04|1431.77
#2023-01-05|1433.34
#2023-01-06|1446.71
#2023-01-09|1487.58
#2023-01-10|1465.92
#2023-01-11|1496.64
#2023-01-12|1515.47
#2023-01-13|1545.80
#2023-01-16|1534.81
#2023-01-17|1510.35
#2023-01-18|1522.78
#2023-01-19|1523.65
#2023-01-20|1551.67
#2023-01-23|1551.27
#2023-01-24|1551.39
#2023-01-25|1551.77
#2023-01-26|1589.67
#2023-01-27|1584.72
#2023-01-30|1542.69
#2023-01-31|1530.15
#2023-02-01|1544.20
#2023-02-02|1531.79
#2023-02-03|1492.41
#2023-02-06|1457.03
#2023-02-07|1464.37
#2023-02-08|1472.41
#2023-02-09|1494.74
#2023-02-10|1475.39
#2023-02-13|1479.81
#2023-02-14|1492.05
#2023-02-15|1460.58
#2023-02-16|1471.39
#2023-02-17|1466.81
#2023-02-20|1501.61
#2023-02-21|1485.63
#2023-02-22|1457.01
#2023-02-23|1460.47
#2023-02-24|1436.36
#2023-02-27|1422.79
#2023-02-28|1416.27
#2023-03-01|1469.03
#2023-03-02|1469.50
#2023-03-03|1471.09
#2023-03-06|1463.26
#2023-03-07|1460.65
#2023-03-08|1427.46
#2023-03-09|1406.49
#2023-03-10|1380.30
#2023-03-13|1395.53
#2023-03-14|1357.66
#2023-03-15|1382.33
#2023-03-16|1347.61
#2023-03-17|1376.05
#2023-03-20|1346.70
#2023-03-21|1357.57
#2023-03-22|1378.97
#2023-03-23|1398.99
#2023-03-24|1378.27
#2023-03-27|1360.66
#2023-03-28|1378.57
#2023-03-29|1388.78
#2023-03-30|1369.84
#2023-03-31|1378.20
#2023-04-03|1382.87
#2023-04-04|1378.12
#2023-04-05|1377.77
#2023-04-06|1383.29
#2023-04-07|1386.25
#2023-04-10|1389.39
#2023-04-11|1408.48
#2023-04-12|1415.32
#2023-04-13|1415.83
#2023-04-14|1428.05
#2023-04-17|1454.14
#2023-04-18|1467.07
#2023-04-19|1453.55
#2023-04-20|1467.37
#2023-04-21|1441.84
#2023-04-24|1442.49
#2023-04-25|1427.58
#2023-04-26|1425.15
#2023-04-27|1479.87
#2023-04-28|1493.13
#2023-05-01|1493.13
#2023-05-02|1480.73
#2023-05-03|1472.11
#2023-05-04|1538.75
#2023-05-05|1548.08
#2023-05-08|1571.69
#2023-05-09|1547.11
#2023-05-10|1529.28
#2023-05-11|1526.59
#2023-05-12|1490.94
#2023-05-15|1527.07
#2023-05-16|1522.68
#2023-05-17|1493.26
#2023-05-18|1522.16
#2023-05-19|1507.59
#2023-05-22|1507.87
#2023-05-23|1481.02
#2023-05-24|1458.46
#2023-05-25|1437.92
#2023-05-26|1439.00
#2023-05-29|1440.28
#2023-05-30|1438.52
#2023-05-31|1418.56
#2023-06-01|1409.19
#2023-06-02|1438.93
#2023-06-05|1451.24
#2023-06-06|1459.76
#2023-06-07|1466.74
#2023-06-08|1469.98
#2023-06-09|1471.18
#2023-06-12|1471.06
#2023-06-13|1471.37
#2023-06-14|1467.99
#2023-06-15|1475.13
#2023-06-16|1484.26
#2023-06-19|1473.67
#2023-06-20|1450.56
#2023-06-21|1443.07
#2023-06-22|1441.48
#2023-06-23|1427.45
#2023-06-26|1413.74
#2023-06-27|1433.45
#2023-06-28|1440.64
#2023-06-29|1433.25
#2023-06-30|1429.10
#2023-07-03|1457.24
#2023-07-04|1462.01
#2023-07-05|1450.42
#2023-07-06|1422.78
#2023-07-07|1407.25
#2023-07-10|1406.09
#2023-07-11|1421.42
#2023-07-12|1440.01
#2023-07-13|1464.58
#2023-07-14|1475.48
#2023-07-17|1485.80
#2023-07-18|1462.23
#2023-07-19|1448.46
#2023-07-20|1441.17
#2023-07-21|1437.93
#2023-07-24|1416.41
#2023-07-25|1474.87
#2023-07-26|1483.36
#2023-07-27|1511.95
#2023-07-28|1540.56
#2023-07-31|1549.31
#2023-08-01|1538.87
#2023-08-02|1499.54
#2023-08-03|1501.68
#2023-08-04|1515.36
#2023-08-07|1507.98
#2023-08-08|1487.86
#2023-08-09|1488.38
#2023-08-10|1486.79
#2023-08-11|1460.60
#2023-08-14|1425.31
#2023-08-15|1411.97
#2023-08-16|1387.64
#2023-08-17|1377.13
#2023-08-18|1363.17
#2023-08-21|1341.21
#2023-08-22|1342.47
#2023-08-23|1344.29
#2023-08-24|1350.32
#2023-08-25|1356.34
#2023-08-28|1377.93
#2023-08-29|1401.89
#2023-08-30|1406.10
#2023-08-31|1397.91
#2023-09-01|1407.90
#2023-09-04|1460.04
#2023-09-05|1435.09
#2023-09-06|1437.88
#2023-09-07|1422.62
#2023-09-08|1429.37
#2023-09-11|1435.38
#2023-09-12|1427.97
#2023-09-13|1427.85
#2023-09-14|1434.44
#2023-09-15|1436.54
#2023-09-18|1425.98
#2023-09-19|1431.97
#2023-09-20|1424.03
#2023-09-21|1405.57
#2023-09-22|1427.17
#2023-09-25|1420.49
#2023-09-26|1396.59
#2023-09-27|1400.35
#2023-09-28|1387.44
#2023-09-29|1399.93
#2023-10-02|1398.98
#2023-10-03|1364.65
#2023-10-04|1355.55
#2023-10-05|1359.80
#2023-10-06|1381.80
#2023-10-09|1383.49
#2023-10-10|1391.59
#2023-10-11|1407.45
#2023-10-12|1430.66
#2023-10-13|1414.10
#2023-10-16|1398.12
#2023-10-17|1401.15
#2023-10-18|1393.26
#2023-10-19|1358.92
#2023-10-20|1344.66
#2023-10-23|1337.04
#2023-10-24|1331.38
#2023-10-25|1331.61
#2023-10-26|1320.25
#2023-10-27|1322.94
#2023-10-30|1315.26
#2023-10-31|1312.24
#2023-11-01|1312.09
#2023-11-02|1321.61
#2023-11-03|1338.64
#2023-11-06|1361.76
#2023-11-07|1334.01
#2023-11-08|1308.79
#2023-11-09|1302.40
#2023-11-10|1288.76
#2023-11-13|1294.10
#2023-11-14|1302.22
#2023-11-15|1342.80
#2023-11-16|1336.89
#2023-11-17|1326.70
#2023-11-20|1341.69
#2023-11-21|1352.28
#2023-11-22|1348.99
#2023-11-23|1361.36
#2023-11-24|1352.10
#2023-11-27|1336.50
#2023-11-28|1333.58
#2023-11-29|1312.81
#2023-11-30|1322.51
#2023-12-01|1315.90
#2023-12-04|1306.85
#2023-12-05|1286.75
#2023-12-06|1289.19
#2023-12-07|1275.51
#2023-12-08|1276.74
#2023-12-11|1265.74
#2023-12-12|1275.09
#2023-12-13|1256.98
#2023-12-14|1279.80
#2023-12-15|1294.27
#2023-12-18|1278.47
#2023-12-19|1262.51
#2023-12-20|1260.64
#2023-12-21|1261.01
#2023-12-22|1259.25
#2023-12-25|1260.76
#2023-12-26|1265.12
#2023-12-27|1276.66
#2023-12-28|1314.05
#2023-12-29|1315.38
#2024-01-01|1314.51
#2024-01-02|1294.32
#2024-01-03|1290.05
#2024-01-04|1290.73
#2024-01-05|1289.86
#2024-01-08|1272.70
#2024-01-09|1260.36
#2024-01-10|1250.15
#2024-01-11|1261.26
#2024-01-12|1260.70
#2024-01-15|1254.94
#2024-01-16|1232.53
#2024-01-17|1191.17
#2024-01-18|1196.47
#2024-01-19|1201.60
#2024-01-22|1191.16
#2024-01-23|1214.18
#2024-01-24|1249.23
#2024-01-25|1275.77
#2024-01-26|1265.17
#2024-01-29|1270.48
#2024-01-30|1241.16
#2024-01-31|1244.25
#2024-02-01|1247.16
#2024-02-02|1240.19
#2024-02-05|1229.59
#2024-02-06|1262.77
#2024-02-07|1261.68
#2024-02-08|1256.62
#2024-02-09|1242.92
#2024-02-12|1242.01
#2024-02-13|1243.10
#2024-02-14|1250.12
#2024-02-15|1252.52
#2024-02-16|1279.00
#2024-02-19|1275.13
#2024-02-20|1274.93
#2024-02-21|1299.29
#2024-02-22|1319.44
#2024-02-23|1324.79
#2024-02-26|1313.08
#2024-02-27|1314.62
#2024-02-28|1295.12
#2024-02-29|1295.26
#2024-03-01|1296.72
#2024-03-04|1286.90
#2024-03-05|1268.58
#2024-03-06|1278.90
#2024-03-07|1289.19
#2024-03-08|1304.22
#2024-03-11|1321.53
#2024-03-12|1352.22
#2024-03-13|1337.44
#2024-03-14|1341.26
#2024-03-15|1315.13
#2024-03-18|1318.16
#2024-03-19|1303.79
#2024-03-20|1298.13
#2024-03-21|1320.80
#2024-03-22|1288.21
#2024-03-25|1273.49
#2024-03-26|1280.31
#2024-03-27|1276.57
#2024-03-28|1284.02
#2024-03-29|1287.20
#2024-04-01|1288.47
#2024-04-02|1302.77
#2024-04-03|1291.09
#2024-04-04|1292.51
#2024-04-05|1280.82
#2024-04-08|1283.90
#2024-04-09|1294.47
#2024-04-10|1291.63
#2024-04-11|1287.91
#2024-04-12|1253.28
#2024-04-15|1248.29
#2024-04-16|1222.39
#2024-04-17|1228.73
#2024-04-18|1253.79
#2024-04-19|1236.33
#2024-04-22|1255.42
#2024-04-23|1269.11
#2024-04-24|1299.73
#2024-04-25|1305.68
#2024-04-26|1316.20
#2024-04-29|1344.39
#2024-04-30|1331.57
#2024-05-01|1331.37
#2024-05-02|1353.47
#2024-05-03|1380.76
#2024-05-06|1384.25
#2024-05-07|1387.13
#2024-05-08|1365.62
#2024-05-09|1378.71
#2024-05-10|1440.64
#2024-05-13|1444.29
#2024-05-14|1426.60
#2024-05-15|1445.85
#2024-05-16|1492.55
#2024-05-17|1531.38
#2024-05-20|1520.67
#2024-05-21|1494.57
#2024-05-22|1500.65
#2024-05-23|1471.42
#2024-05-24|1462.96
#2024-05-27|1472.82
#2024-05-28|1481.47
#2024-05-29|1448.36
#2024-05-30|1425.34
#2024-05-31|1426.76
#2024-06-03|1448.06
#2024-06-04|1442.64
#2024-06-05|1447.49
#2024-06-06|1456.08
#2024-06-07|1460.43
#2024-06-10|1459.47
#2024-06-11|1451.50
#2024-06-12|1430.99
#2024-06-13|1432.98
#2024-06-14|1437.24
#2024-06-17|1428.00
#2024-06-18|1440.95
#2024-06-19|1466.56
#2024-06-20|1472.95
#2024-06-21|1464.11
#2024-06-24|1462.74
#2024-06-25|1466.67
#2024-06-26|1451.04
#2024-06-27|1436.62
#2024-06-28|1433.96
#2024-07-01|1437.95
#2024-07-02|1452.63
#2024-07-03|1490.19
#2024-07-04|1487.64
#2024-07-05|1478.89
#2024-07-08|1475.76
#2024-07-09|1478.71
#2024-07-10|1505.29
#2024-07-11|1535.23
#2024-07-12|1551.41
#2024-07-15|1530.71
#2024-07-16|1512.94
#2024-07-17|1516.69
#2024-07-18|1520.41
#2024-07-19|1493.34
#2024-07-22|1468.84
#2024-07-23|1481.29
#2024-07-24|1473.28
#2024-07-25|1459.37
#2024-07-26|1463.11
#2024-07-29|1482.14
#2024-07-30|1475.01
#2024-07-31|1506.01
#2024-08-01|1505.88
#2024-08-02|1482.58
#2024-08-05|1422.10
#2024-08-06|1407.66
#2024-08-07|1434.52
#2024-08-08|1429.40
#2024-08-09|1462.10
#2024-08-12|1472.73
#2024-08-13|1480.90
#2024-08-14|1490.07
#2024-08-15|1490.16
#2024-08-16|1520.98
#2024-08-19|1521.62
#2024-08-20|1523.50
#2024-08-21|1521.57
#2024-08-22|1518.96
#2024-08-23|1543.71
#2024-08-26|1583.76
#2024-08-27|1584.30
#2024-08-28|1580.13
#2024-08-29|1585.30
#2024-08-30|1611.10
#2024-09-02|1627.30
#2024-09-03|1614.92
#2024-09-04|1583.52
#2024-09-05|1611.20
#2024-09-06|1619.61
#2024-09-09|1586.27
#2024-09-10|1579.09
#2024-09-11|1572.75
#2024-09-12|1579.70
#2024-09-13|1598.47
#2024-09-16|1598.69
#2024-09-17|1608.83
#2024-09-18|1606.37
#2024-09-19|1650.49
#2024-09-20|1658.98
#2024-09-23|1670.75
#2024-09-24|1728.37
#2024-09-25|1762.63
#2024-09-26|1823.79
#2024-09-27|1865.29
#2024-09-30|1896.06
#2024-10-01|1890.47
#2024-10-02|2002.43
#2024-10-03|1977.18
#2024-10-04|2026.47
#2024-10-07|2108.19
#2024-10-08|1902.97
#2024-10-09|1863.67
#2024-10-10|1913.20
#2024-10-11|1916.40
#2024-10-14|1911.62
#2024-10-15|1873.30
#2024-10-16|1870.29
#2024-10-17|1862.17
#2024-10-18|1924.99
#2024-10-21|1891.75
#2024-10-22|1887.05
#2024-10-23|1911.90
#2024-10-24|1897.37
#2024-10-25|1900.68
#2024-10-28|1891.78
#2024-10-29|1891.79
#2024-10-30|1864.86
#2024-10-31|1867.88
#2024-11-01|1866.60
#2024-11-04|1875.69
#2024-11-05|1920.72
#2024-11-06|1879.16
#2024-11-07|1940.51
#2024-11-08|1917.92
#2024-11-11|1877.85
#2024-11-12|1818.41
#2024-11-13|1816.08
#2024-11-14|1791.82
#2024-11-15|1793.45
#2024-11-18|1797.50
#2024-11-19|1809.20
#2024-11-20|1810.38
#2024-11-21|1792.29
#2024-11-22|1758.00
#2024-11-25|1765.14
#2024-11-26|1757.76
#2024-11-27|1774.35
#2024-11-28|1755.98
#2024-11-29|1754.38
#2024-12-02|1777.01
#2024-12-03|1810.36
#2024-12-04|1812.52
#2024-12-05|1807.95
#2024-12-06|1831.28
#2024-12-09|1867.45
#2024-12-10|1851.45
#2024-12-11|1829.90
#2024-12-12|1853.10
#2024-12-13|1818.91
#2024-12-16|1808.73
#2024-12-17|1792.71
#2024-12-18|1803.05
#2024-12-19|1774.70
#2024-12-20|1762.73
#2024-12-23|1788.02
#2024-12-24|1802.01
#2024-12-25|1799.22
#2024-12-26|1796.34
#2024-12-27|1796.32
#2024-12-30|1796.83
#2024-12-31|1782.45
#2025-01-01|1783.22
#2025-01-02|1747.76
#2025-01-03|1748.15
#2025-01-06|1751.69
#2025-01-07|1749.47
#2025-01-08|1739.34
#2025-01-09|1729.47
#2025-01-10|1684.03
#2025-01-13|1670.71
#2025-01-14|1699.76
#2025-01-15|1687.79
#2025-01-16|1710.97
#2025-01-17|1711.02
#2025-01-20|1730.34
#2025-01-21|1747.01
#2025-01-22|1737.85
#2025-01-23|1756.74
#2025-01-24|1775.13
#2025-01-27|1780.63
#2025-01-28|1775.78
#2025-01-29|1777.65
#2025-01-30|1773.40
#2025-01-31|1772.16
#2025-02-03|1753.12
#2025-02-04|1769.35
#2025-02-05|1772.41
#2025-02-06|1788.11
#2025-02-07|1799.52
#2025-02-10|1807.89
#2025-02-11|1794.82
#2025-02-12|1827.88
#2025-02-13|1812.65
#2025-02-14|1845.74
#2025-02-17|1864.23
#2025-02-18|1861.44
#2025-02-19|1847.22
#2025-02-20|1830.98
#2025-02-21|1862.21
#2025-02-24|1871.93
#2025-02-25|1843.85
#2025-02-26|1888.47
#2025-02-27|1875.44
#2025-02-28|1821.91
#2025-03-03|1816.32
#2025-03-04|1803.49
#2025-03-05|1833.09
#2025-03-06|1872.62
#2025-03-07|1864.06
#2025-03-10|1857.45
#2025-03-11|1835.61
#2025-03-12|1837.51
#2025-03-13|1824.53
#2025-03-14|1874.76
#2025-03-17|1904.33
#2025-03-18|1926.14
#2025-03-19|1927.83
#2025-03-20|1886.84
#2025-03-21|1864.54
#2025-03-24|1882.88
#2025-03-25|1860.18
#2025-03-26|1859.57
#2025-03-27|1870.85
#2025-03-28|1852.92
#2025-03-31|1820.87
#2025-04-01|1833.05
#2025-04-02|1857.81
#2025-04-03|1843.62
#2025-04-04|1839.72
#2025-04-07|1654.29
#2025-04-08|1660.64
#2025-04-09|1624.54
#2025-04-10|1678.16
#2025-04-11|1701.14
#2025-04-14|1731.36
#2025-04-15|1762.05
#2025-04-16|1742.77
#2025-04-17|1753.50
#2025-04-18|1752.98
#2025-04-21|1765.05
#2025-04-22|1765.73
#2025-04-23|1789.34
#2025-04-24|1783.30
#2025-04-25|1787.85
#2025-04-28|1791.28
#2025-04-29|1807.18
#2025-04-30|1843.02
#2025-05-01|1842.77
#2025-05-02|1870.24
#2025-05-05|1869.82
#2025-05-06|1853.88
#2025-05-07|1854.79
#2025-05-08|1849.66
#2025-05-09|1839.81
#2025-05-12|1891.46
#2025-05-13|1883.14
#2025-05-14|1935.62
#2025-05-15|1932.84
#2025-05-16|1940.56
#2025-05-19|1918.47
#2025-05-20|1926.95
#2025-05-21|1949.24
#2025-05-22|1947.37
#2025-05-23|1965.04
#2025-05-26|1961.46
#2025-05-27|1959.79
#2025-05-28|1951.75
#2025-05-29|1955.24
#2025-05-30|1944.73
#2025-06-02|1945.14
#2025-06-03|1971.19
#2025-06-04|1982.10
#2025-06-05|2001.99
#2025-06-06|2007.73
#2025-06-09|2034.42
#2025-06-10|2028.35
#2025-06-11|2063.09
#2025-06-12|2057.49
#2025-06-13|2043.53
#2025-06-16|2059.86
#2025-06-17|2049.96
#2025-06-18|2040.95
#2025-06-19|2008.16
#2025-06-20|2033.85
#2025-06-23|2036.02
#2025-06-24|2093.30
#2025-06-25|2121.22
#2025-06-26|2129.46
#2025-06-27|2117.52
#2025-06-30|2094.71
#2025-07-01|2102.10
#2025-07-02|2097.95
#2025-07-03|2098.41
#2025-07-04|2083.05
#2025-07-07|2083.93
#2025-07-08|2091.86
#2025-07-09|2063.38
#2025-07-10|2102.64
#2025-07-11|2124.43
#2025-07-14|2132.85
#2025-07-15|2125.63
#2025-07-16|2116.29
#2025-07-17|2103.36
#2025-07-18|2127.51
#2025-07-21|2138.94
#2025-07-22|2145.97
#2025-07-23|2176.88
#2025-07-24|2194.34
#2025-07-25|2187.61
#2025-07-28|2207.91
#2025-07-29|2193.14
#2025-07-30|2200.75
#2025-07-31|2157.58
#2025-08-01|2122.59
#2025-08-04|2149.77
#2025-08-05|2164.78
#2025-08-06|2157.95
#2025-08-07|2180.15
#2025-08-08|2174.42
#2025-08-11|2177.52
#2025-08-12|2206.24
#2025-08-13|2229.80
#2025-08-14|2274.79
#2025-08-15|2287.04
#2025-08-18|2313.41
#2025-08-19|2295.28
#2025-08-20|2291.67
#2025-08-21|2301.70
#2025-08-22|2294.17
#2025-08-25|2306.65
#2025-08-26|2269.56
#2025-08-27|2234.97
#2025-08-28|2237.07
#2025-08-29|2225.09
#2025-09-01|2232.31
#2025-09-02|2235.67
#2025-09-03|2227.32
#2025-09-04|2205.72
#2025-09-05|2212.20
#2025-09-08|2207.21
#2025-09-09|2231.54
#2025-09-10|2263.06
#2025-09-11|2253.21
#2025-09-12|2280.23
#2025-09-15|2265.59
#2025-09-16|2241.26
#2025-09-17|2246.91
#2025-09-18|2216.78
#2025-09-19|2216.72
#2025-09-22|2199.17
#2025-09-23|2184.65
#2025-09-24|2182.17
#2025-09-25|2163.67
#2025-09-26|2159.15
#2025-09-29|2190.73
#2025-09-30|2195.54
#2025-10-01|2195.53
#2025-10-02|2199.03
#2025-10-03|2191.10
#2025-10-06|2197.30
#2025-10-07|2196.50
#2025-10-08|2189.77
#2025-10-09|2218.67
#2025-10-10|2224.18
#2025-10-13|2187.58
#2025-10-14|2198.89
#2025-10-15|2273.62
#2025-10-16|2291.82
#2025-10-17|2244.76
#2025-10-20|2259.04
#2025-10-21|2301.73
#2025-10-22|2295.56
#2025-10-23|2305.11
#2025-10-24|2307.64
#2025-10-27|2325.83
#2025-10-28|2318.43
#2025-10-29|2322.29
#2025-10-30|2324.39
#2025-10-31|2284.25
#2025-11-03|2296.25
#2025-11-04|2301.77
#2025-11-05|2288.09
#2025-11-06|2326.01
#2025-11-07|2322.86
#2025-11-10|2351.53
#2025-11-11|2340.63
#2025-11-12|2381.67
#2025-11-13|2405.23
#2025-11-14|2373.12
#2025-11-17|2366.45
#2025-11-18|2315.41
#2025-11-19|2316.46
#2025-11-20|2328.64
#2025-11-21|2270.07
#2025-11-24|2285.53
#2025-11-25|2308.74
#2025-11-26|2323.48
#2025-11-27|2332.12
#2025-11-28|2300.80
#2025-12-01|2296.44
#2025-12-02|2314.60
#2025-12-03|2287.58
#2025-12-04|2312.01
#2025-12-05|2378.01
#2025-12-08|2393.05
#2025-12-09|2369.07
#2025-12-10|2368.48
#2025-12-11|2367.76
#2025-12-12|2418.88
#2025-12-15|2428.33
#2025-12-16|2383.67
#2025-12-17|2425.15
#2025-12-18|2433.38
#2025-12-19|2461.78
#2025-12-22|2464.95
#2025-12-23|2472.95
#2025-12-24|2469.96
#2025-12-25|2469.92
#2025-12-26|2459.51
#2025-12-29|2460.94
#2025-12-30|2449.12
#2025-12-31|2432.80
#2026-01-01|2432.62
#2026-01-02|2464.16
#2026-01-05|2515.06
#2026-01-06|2566.65
#2026-01-07|2559.31
#2026-01-08|2530.27
#2026-01-09|2518.00
#2026-01-12|2504.01
#2026-01-13|2527.84
#2026-01-14|2502.69
#2026-01-15|2498.79
#2026-01-16|2493.38
#2026-01-19|2496.94
#2026-01-20|2505.56
#2026-01-21|2479.90
#2026-01-22|2450.87
#2026-01-23|2440.13
#2026-01-26|2462.76
#2026-01-27|2494.52
#2026-01-28|2527.77
#2026-01-29|2553.87
#2026-01-30|2527.28
#2026-02-02|2472.44
#2026-02-03|2507.36
#2026-02-04|2535.25
#2026-02-05|2519.50
#2026-02-06|2486.97
#2026-02-09|2559.99
#2026-02-10|2573.28
#2026-02-11|2557.77
#2026-02-12|2558.66
#2026-02-13|2520.80
#2026-02-16|2537.08
#2026-02-17|2537.03
#2026-02-18|2542.43
#2026-02-19|2536.66
#2026-02-20|2536.67
#2026-02-23|2590.79
#2026-02-24|2518.52
#2026-02-25|2531.21
#2026-02-26|2499.55
#2026-02-27|2490.03
#2026-03-02|2429.01
#2026-03-03|2418.53
#2026-03-04|2331.99
#2026-03-05|2340.92
#2026-03-06|2336.35
#2026-03-09|2276.79
#2026-03-10|2321.14
#2026-03-11|2314.83
#2026-03-12|2295.52
#2026-03-13|2265.98
#2026-03-16|2281.54
#2026-03-17|2307.14
#2026-03-18|2320.49
#2026-03-19|2259.49
#2026-03-20|2248.87
#2026-03-23|2147.19
#2026-03-24|2189.43
#2026-03-25|2227.59
#2026-03-26|2172.23
#2026-03-27|2160.43
#2026-03-30|2120.82
#2026-03-31|2123.03
#2026-04-01|2160.73
#2026-04-02|2158.52
#2026-04-03|2158.49
#2026-04-06|2169.73
#2026-04-07|2174.85
#2026-04-08|2257.38
#2026-04-09|2245.90
#2026-04-10|2265.08
#2026-04-13|2233.73