Table Data - Nasdaq Emerging Markets: Asia Insurance Total Return Index
| Title | Nasdaq Emerging Markets: Asia Insurance Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA3030T |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:45 PM CDT |
| Notes | For more information about this series, see: NQEMASIA3030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2002-03-28 | 179.71 |
| 2002-03-29 | . |
| 2002-04-01 | 191.39 |
| 2002-04-02 | 193.94 |
| 2002-04-03 | 195.13 |
| 2002-04-04 | 201.13 |
| 2002-04-05 | 200.60 |
| 2002-04-08 | 205.62 |
| 2002-04-09 | 195.17 |
| 2002-04-10 | 181.77 |
| 2002-04-11 | 188.12 |
| 2002-04-12 | 189.22 |
| 2002-04-15 | 190.40 |
| 2002-04-16 | 195.28 |
| 2002-04-17 | 201.37 |
| 2002-04-18 | 211.93 |
| 2002-04-19 | 212.10 |
| 2002-04-22 | 211.40 |
| 2002-04-23 | 212.02 |
| 2002-04-24 | 208.39 |
| 2002-04-25 | 201.00 |
| 2002-04-26 | 197.93 |
| 2002-04-29 | 199.41 |
| 2002-04-30 | 203.31 |
| 2002-05-01 | 203.31 |
| 2002-05-02 | 204.52 |
| 2002-05-03 | 200.40 |
| 2002-05-06 | 194.21 |
| 2002-05-07 | 193.75 |
| 2002-05-08 | 196.94 |
| 2002-05-09 | 194.64 |
| 2002-05-10 | 191.19 |
| 2002-05-13 | 195.40 |
| 2002-05-14 | 195.22 |
| 2002-05-15 | 202.58 |
| 2002-05-16 | 201.52 |
| 2002-05-17 | 203.28 |
| 2002-05-20 | 202.09 |
| 2002-05-21 | 197.90 |
| 2002-05-22 | 202.07 |
| 2002-05-23 | 201.43 |
| 2002-05-24 | 206.36 |
| 2002-05-27 | . |
| 2002-05-28 | 202.99 |
| 2002-05-29 | 200.65 |
| 2002-05-30 | 195.35 |
| 2002-05-31 | 188.15 |
| 2002-06-03 | 193.02 |
| 2002-06-04 | 192.95 |
| 2002-06-05 | 195.31 |
| 2002-06-06 | 195.17 |
| 2002-06-07 | 192.76 |
| 2002-06-10 | 196.24 |
| 2002-06-11 | 198.08 |
| 2002-06-12 | 197.22 |
| 2002-06-13 | 197.76 |
| 2002-06-14 | 194.27 |
| 2002-06-17 | 190.06 |
| 2002-06-18 | 185.86 |
| 2002-06-19 | 177.93 |
| 2002-06-20 | 176.37 |
| 2002-06-21 | 171.77 |
| 2002-06-24 | 174.56 |
| 2002-06-25 | 173.13 |
| 2002-06-26 | 163.81 |
| 2002-06-27 | 169.48 |
| 2002-06-28 | 180.61 |
| 2002-07-01 | 179.43 |
| 2002-07-02 | 180.24 |
| 2002-07-03 | 180.70 |
| 2002-07-04 | . |
| 2002-07-05 | 187.28 |
| 2002-07-08 | 188.50 |
| 2002-07-09 | 192.40 |
| 2002-07-10 | 196.64 |
| 2002-07-11 | 189.82 |
| 2002-07-12 | 193.35 |
| 2002-07-15 | 188.48 |
| 2002-07-16 | 184.47 |
| 2002-07-17 | 184.12 |
| 2002-07-18 | 184.01 |
| 2002-07-19 | 179.39 |
| 2002-07-22 | 173.39 |
| 2002-07-23 | 187.28 |
| 2002-07-24 | 179.73 |
| 2002-07-25 | 180.82 |
| 2002-07-26 | 170.98 |
| 2002-07-29 | 172.42 |
| 2002-07-30 | 183.08 |
| 2002-07-31 | 188.55 |
| 2002-08-01 | 185.90 |
| 2002-08-02 | 186.47 |
| 2002-08-05 | 174.05 |
| 2002-08-06 | 172.30 |
| 2002-08-07 | 173.33 |
| 2002-08-08 | 173.09 |
| 2002-08-09 | 179.51 |
| 2002-08-12 | 182.61 |
| 2002-08-13 | 183.87 |
| 2002-08-14 | 186.30 |
| 2002-08-15 | 186.63 |
| 2002-08-16 | 188.93 |
| 2002-08-19 | 185.72 |
| 2002-08-20 | 190.05 |
| 2002-08-21 | 193.66 |
| 2002-08-22 | 194.88 |
| 2002-08-23 | 191.29 |
| 2002-08-26 | 188.86 |
| 2002-08-27 | 185.59 |
| 2002-08-28 | 185.00 |
| 2002-08-29 | 187.28 |
| 2002-08-30 | 190.01 |
| 2002-09-02 | . |
| 2002-09-03 | 191.99 |
| 2002-09-04 | 188.81 |
| 2002-09-05 | 188.97 |
| 2002-09-06 | 187.83 |
| 2002-09-09 | 186.24 |
| 2002-09-10 | 187.18 |
| 2002-09-11 | 193.79 |
| 2002-09-12 | 195.14 |
| 2002-09-13 | 187.81 |
| 2002-09-16 | 179.32 |
| 2002-09-17 | 180.82 |
| 2002-09-18 | 177.08 |
| 2002-09-19 | 172.80 |
| 2002-09-20 | 172.39 |
| 2002-09-23 | 161.30 |
| 2002-09-24 | 154.91 |
| 2002-09-25 | 154.81 |
| 2002-09-26 | 156.48 |
| 2002-09-27 | 157.80 |
| 2002-09-30 | 159.59 |
| 2002-10-01 | 162.53 |
| 2002-10-02 | 158.60 |
| 2002-10-03 | 158.47 |
| 2002-10-04 | 159.82 |
| 2002-10-07 | 156.78 |
| 2002-10-08 | 155.17 |
| 2002-10-09 | 148.35 |
| 2002-10-10 | 144.54 |
| 2002-10-11 | 140.38 |
| 2002-10-14 | 148.03 |
| 2002-10-15 | 150.44 |
| 2002-10-16 | 156.13 |
| 2002-10-17 | 163.61 |
| 2002-10-18 | 171.44 |
| 2002-10-21 | 168.92 |
| 2002-10-22 | 163.90 |
| 2002-10-23 | 171.27 |
| 2002-10-24 | 169.93 |
| 2002-10-25 | 168.06 |
| 2002-10-28 | 169.57 |
| 2002-10-29 | 169.17 |
| 2002-10-30 | 166.86 |
| 2002-10-31 | 167.60 |
| 2002-11-01 | 161.25 |
| 2002-11-04 | 164.47 |
| 2002-11-05 | 163.38 |
| 2002-11-06 | 164.41 |
| 2002-11-07 | 163.27 |
| 2002-11-08 | 166.10 |
| 2002-11-11 | 159.13 |
| 2002-11-12 | 156.07 |
| 2002-11-13 | 154.77 |
| 2002-11-14 | 156.10 |
| 2002-11-15 | 159.41 |
| 2002-11-18 | 158.56 |
| 2002-11-19 | 157.65 |
| 2002-11-20 | 160.77 |
| 2002-11-21 | 161.54 |
| 2002-11-22 | 163.82 |
| 2002-11-25 | 165.83 |
| 2002-11-26 | 166.90 |
| 2002-11-27 | 164.62 |
| 2002-11-28 | . |
| 2002-11-29 | 170.67 |
| 2002-12-02 | 168.94 |
| 2002-12-03 | 168.97 |
| 2002-12-04 | 164.42 |
| 2002-12-05 | 165.23 |
| 2002-12-06 | 165.08 |
| 2002-12-09 | 166.75 |
| 2002-12-10 | 167.78 |
| 2002-12-11 | 166.18 |
| 2002-12-12 | 168.92 |
| 2002-12-13 | 169.39 |
| 2002-12-16 | 167.06 |
| 2002-12-17 | 169.51 |
| 2002-12-18 | 167.65 |
| 2002-12-19 | 167.52 |
| 2002-12-20 | 167.14 |
| 2002-12-23 | 165.63 |
| 2002-12-24 | 162.45 |
| 2002-12-25 | . |
| 2002-12-26 | 159.85 |
| 2002-12-27 | 158.35 |
| 2002-12-30 | 153.64 |
| 2002-12-31 | 155.23 |
| 2003-01-01 | . |
| 2003-01-02 | 157.81 |
| 2003-01-03 | 161.27 |
| 2003-01-06 | 163.73 |
| 2003-01-07 | 160.50 |
| 2003-01-08 | 158.75 |
| 2003-01-09 | 156.58 |
| 2003-01-10 | 157.27 |
| 2003-01-13 | 160.09 |
| 2003-01-14 | 162.19 |
| 2003-01-15 | 162.19 |
| 2003-01-16 | 159.64 |
| 2003-01-17 | 158.22 |
| 2003-01-20 | . |
| 2003-01-21 | 155.27 |
| 2003-01-22 | 152.59 |
| 2003-01-23 | 151.87 |
| 2003-01-24 | 151.18 |
| 2003-01-27 | 142.57 |
| 2003-01-28 | 147.06 |
| 2003-01-29 | 148.05 |
| 2003-01-30 | 151.99 |
| 2003-01-31 | 152.59 |
| 2003-02-03 | 153.48 |
| 2003-02-04 | 155.73 |
| 2003-02-05 | 151.18 |
| 2003-02-06 | 148.79 |
| 2003-02-07 | 144.62 |
| 2003-02-10 | 145.23 |
| 2003-02-11 | 146.52 |
| 2003-02-12 | 146.65 |
| 2003-02-13 | 144.95 |
| 2003-02-14 | 143.06 |
| 2003-02-17 | . |
| 2003-02-18 | 151.43 |
| 2003-02-19 | 150.54 |
| 2003-02-20 | 151.67 |
| 2003-02-21 | 151.21 |
| 2003-02-24 | 154.28 |
| 2003-02-25 | 149.85 |
| 2003-02-26 | 149.50 |
| 2003-02-27 | 145.92 |
| 2003-02-28 | 143.07 |
| 2003-03-03 | 145.60 |
| 2003-03-04 | 145.22 |
| 2003-03-05 | 138.58 |
| 2003-03-06 | 134.44 |
| 2003-03-07 | 130.38 |
| 2003-03-10 | 129.47 |
| 2003-03-11 | 127.42 |
| 2003-03-12 | 124.41 |
| 2003-03-13 | 119.66 |
| 2003-03-14 | 124.55 |
| 2003-03-17 | 117.10 |
| 2003-03-18 | 124.73 |
| 2003-03-19 | 126.94 |
| 2003-03-20 | 133.04 |
| 2003-03-21 | 133.52 |
| 2003-03-24 | 134.31 |
| 2003-03-25 | 131.41 |
| 2003-03-26 | 130.62 |
| 2003-03-27 | 129.05 |
| 2003-03-28 | 130.68 |
| 2003-03-31 | 126.98 |
| 2003-04-01 | 126.80 |
| 2003-04-02 | 130.46 |
| 2003-04-03 | 130.90 |
| 2003-04-04 | 132.01 |
| 2003-04-07 | 138.85 |
| 2003-04-08 | 140.88 |
| 2003-04-09 | 137.97 |
| 2003-04-10 | 143.70 |
| 2003-04-11 | 146.06 |
| 2003-04-14 | 146.55 |
| 2003-04-15 | 148.12 |
| 2003-04-16 | 153.13 |
| 2003-04-17 | 152.35 |
| 2003-04-18 | . |
| 2003-04-21 | 152.15 |
| 2003-04-22 | 149.34 |
| 2003-04-23 | 149.10 |
| 2003-04-24 | 142.89 |
| 2003-04-25 | 139.08 |
| 2003-04-28 | 136.59 |
| 2003-04-29 | 144.71 |
| 2003-04-30 | 147.95 |
| 2003-05-01 | 147.94 |
| 2003-05-02 | 147.47 |
| 2003-05-05 | 147.48 |
| 2003-05-06 | 150.91 |
| 2003-05-07 | 158.70 |
| 2003-05-08 | 158.36 |
| 2003-05-09 | 156.25 |
| 2003-05-12 | 157.19 |
| 2003-05-13 | 153.36 |
| 2003-05-14 | 150.95 |
| 2003-05-15 | 151.66 |
| 2003-05-16 | 152.62 |
| 2003-05-19 | 152.85 |
| 2003-05-20 | 151.69 |
| 2003-05-21 | 153.85 |
| 2003-05-22 | 151.64 |
| 2003-05-23 | 153.09 |
| 2003-05-26 | . |
| 2003-05-27 | 150.71 |
| 2003-05-28 | 155.26 |
| 2003-05-29 | 160.68 |
| 2003-05-30 | 161.76 |
| 2003-06-02 | 160.62 |
| 2003-06-03 | 156.36 |
| 2003-06-04 | 159.07 |
| 2003-06-05 | 163.00 |
| 2003-06-06 | 162.84 |
| 2003-06-09 | 161.30 |
| 2003-06-10 | 160.96 |
| 2003-06-11 | 158.13 |
| 2003-06-12 | 158.93 |
| 2003-06-13 | 162.56 |
| 2003-06-16 | 158.95 |
| 2003-06-17 | 159.45 |
| 2003-06-18 | 157.05 |
| 2003-06-19 | 154.39 |
| 2003-06-20 | 154.41 |
| 2003-06-23 | 151.07 |
| 2003-06-24 | 151.10 |
| 2003-06-25 | 153.73 |
| 2003-06-26 | 151.96 |
| 2003-06-27 | 153.23 |
| 2003-06-30 | 150.55 |
| 2003-07-01 | 153.91 |
| 2003-07-02 | 157.07 |
| 2003-07-03 | 161.25 |
| 2003-07-04 | . |
| 2003-07-07 | 163.89 |
| 2003-07-08 | 162.60 |
| 2003-07-09 | 165.23 |
| 2003-07-10 | 164.87 |
| 2003-07-11 | 161.71 |
| 2003-07-14 | 166.25 |
| 2003-07-15 | 166.39 |
| 2003-07-16 | 161.85 |
| 2003-07-17 | 160.47 |
| 2003-07-18 | 157.05 |
| 2003-07-21 | 157.33 |
| 2003-07-22 | 157.55 |
| 2003-07-23 | 159.09 |
| 2003-07-24 | 159.41 |
| 2003-07-25 | 158.49 |
| 2003-07-28 | 162.44 |
| 2003-07-29 | 161.96 |
| 2003-07-30 | 159.15 |
| 2003-07-31 | 156.43 |
| 2003-08-01 | 157.26 |
| 2003-08-04 | 156.09 |
| 2003-08-05 | 157.37 |
| 2003-08-06 | 157.43 |
| 2003-08-07 | 161.36 |
| 2003-08-08 | 164.82 |
| 2003-08-11 | 165.89 |
| 2003-08-12 | 164.35 |
| 2003-08-13 | 164.01 |
| 2003-08-14 | 164.81 |
| 2003-08-15 | 164.87 |
| 2003-08-18 | 165.39 |
| 2003-08-19 | 168.73 |
| 2003-08-20 | 174.14 |
| 2003-08-21 | 178.21 |
| 2003-08-22 | 177.77 |
| 2003-08-25 | 175.94 |
| 2003-08-26 | 175.28 |
| 2003-08-27 | 173.86 |
| 2003-08-28 | 170.27 |
| 2003-08-29 | 172.65 |
| 2003-09-01 | . |
| 2003-09-02 | 173.38 |
| 2003-09-03 | 176.52 |
| 2003-09-04 | 178.48 |
| 2003-09-05 | 176.57 |
| 2003-09-08 | 176.05 |
| 2003-09-09 | 177.81 |
| 2003-09-10 | 177.32 |
| 2003-09-11 | 178.26 |
| 2003-09-12 | 178.56 |
| 2003-09-15 | 174.69 |
| 2003-09-16 | 179.05 |
| 2003-09-17 | 178.23 |
| 2003-09-18 | 177.19 |
| 2003-09-19 | 177.15 |
| 2003-09-22 | 176.74 |
| 2003-09-23 | 175.74 |
| 2003-09-24 | 177.17 |
| 2003-09-25 | 177.48 |
| 2003-09-26 | 174.74 |
| 2003-09-29 | 171.99 |
| 2003-09-30 | 175.07 |
| 2003-10-01 | 173.65 |
| 2003-10-02 | 176.33 |
| 2003-10-03 | 176.62 |
| 2003-10-06 | 178.36 |
| 2003-10-07 | 177.73 |
| 2003-10-08 | 175.80 |
| 2003-10-09 | 177.95 |
| 2003-10-10 | 180.42 |
| 2003-10-13 | 183.67 |
| 2003-10-14 | 184.82 |
| 2003-10-15 | 185.02 |
| 2003-10-16 | 186.55 |
| 2003-10-17 | 185.27 |
| 2003-10-20 | 188.97 |
| 2003-10-21 | 187.38 |
| 2003-10-22 | 190.13 |
| 2003-10-23 | 184.12 |
| 2003-10-24 | 184.83 |
| 2003-10-27 | 188.97 |
| 2003-10-28 | 189.46 |
| 2003-10-29 | 189.96 |
| 2003-10-30 | 189.88 |
| 2003-10-31 | 191.58 |
| 2003-11-03 | 192.82 |
| 2003-11-04 | 190.10 |
| 2003-11-05 | 189.97 |
| 2003-11-06 | 186.74 |
| 2003-11-07 | 186.11 |
| 2003-11-10 | 184.63 |
| 2003-11-11 | 184.38 |
| 2003-11-12 | 187.60 |
| 2003-11-13 | 193.33 |
| 2003-11-14 | 198.48 |
| 2003-11-17 | 192.34 |
| 2003-11-18 | 192.11 |
| 2003-11-19 | 189.40 |
| 2003-11-20 | 185.13 |
| 2003-11-21 | 183.98 |
| 2003-11-24 | 175.31 |
| 2003-11-25 | 176.47 |
| 2003-11-26 | 179.78 |
| 2003-11-27 | . |
| 2003-11-28 | 183.57 |
| 2003-12-01 | 184.24 |
| 2003-12-02 | 181.39 |
| 2003-12-03 | 183.00 |
| 2003-12-04 | 182.66 |
| 2003-12-05 | 180.54 |
| 2003-12-08 | 179.37 |
| 2003-12-09 | 182.37 |
| 2003-12-10 | 187.97 |
| 2003-12-11 | 185.14 |
| 2003-12-12 | 187.07 |
| 2003-12-15 | 186.09 |
| 2003-12-16 | 183.01 |
| 2003-12-17 | 180.88 |
| 2003-12-18 | 184.01 |
| 2003-12-19 | 181.72 |
| 2003-12-22 | 184.51 |
| 2003-12-23 | 184.67 |
| 2003-12-24 | 183.24 |
| 2003-12-25 | . |
| 2003-12-26 | 183.06 |
| 2003-12-29 | 185.72 |
| 2003-12-30 | 187.60 |
| 2003-12-31 | 188.49 |
| 2004-01-01 | . |
| 2004-01-02 | 186.22 |
| 2004-01-05 | 185.99 |
| 2004-01-06 | 188.82 |
| 2004-01-07 | 187.33 |
| 2004-01-08 | 185.59 |
| 2004-01-09 | 189.32 |
| 2004-01-12 | 191.96 |
| 2004-01-13 | 191.56 |
| 2004-01-14 | 193.34 |
| 2004-01-15 | 191.94 |
| 2004-01-16 | 191.61 |
| 2004-01-19 | . |
| 2004-01-20 | 194.97 |
| 2004-01-21 | 195.37 |
| 2004-01-22 | 195.40 |
| 2004-01-23 | 195.87 |
| 2004-01-26 | 200.25 |
| 2004-01-27 | 201.08 |
| 2004-01-28 | 199.77 |
| 2004-01-29 | 199.37 |
| 2004-01-30 | 205.71 |
| 2004-02-02 | 204.50 |
| 2004-02-03 | 205.79 |
| 2004-02-04 | 204.42 |
| 2004-02-05 | 199.51 |
| 2004-02-06 | 199.80 |
| 2004-02-09 | 201.40 |
| 2004-02-10 | 210.73 |
| 2004-02-11 | 211.40 |
| 2004-02-12 | 208.35 |
| 2004-02-13 | 213.12 |
| 2004-02-16 | . |
| 2004-02-17 | 219.68 |
| 2004-02-18 | 220.79 |
| 2004-02-19 | 217.55 |
| 2004-02-20 | 216.34 |
| 2004-02-23 | 212.79 |
| 2004-02-24 | 217.74 |
| 2004-02-25 | 220.74 |
| 2004-02-26 | 220.63 |
| 2004-02-27 | 223.23 |
| 2004-03-01 | 224.42 |
| 2004-03-02 | 233.82 |
| 2004-03-03 | 224.83 |
| 2004-03-04 | 225.63 |
| 2004-03-05 | 228.97 |
| 2004-03-08 | 223.69 |
| 2004-03-09 | 220.81 |
| 2004-03-10 | 219.73 |
| 2004-03-11 | 217.01 |
| 2004-03-12 | 213.14 |
| 2004-03-15 | 216.03 |
| 2004-03-16 | 218.58 |
| 2004-03-17 | 220.53 |
| 2004-03-18 | 226.81 |
| 2004-03-19 | 227.32 |
| 2004-03-22 | 221.44 |
| 2004-03-23 | 219.18 |
| 2004-03-24 | 218.79 |
| 2004-03-25 | 215.53 |
| 2004-03-26 | 218.93 |
| 2004-03-29 | 222.67 |
| 2004-03-30 | 228.37 |
| 2004-03-31 | 233.02 |
| 2004-04-01 | 228.19 |
| 2004-04-02 | 229.58 |
| 2004-04-05 | 229.92 |
| 2004-04-06 | 232.06 |
| 2004-04-07 | 241.09 |
| 2004-04-08 | 244.14 |
| 2004-04-09 | . |
| 2004-04-12 | 245.69 |
| 2004-04-13 | 243.33 |
| 2004-04-14 | 232.78 |
| 2004-04-15 | 233.59 |
| 2004-04-16 | 232.24 |
| 2004-04-19 | 230.53 |
| 2004-04-20 | 233.33 |
| 2004-04-21 | 226.61 |
| 2004-04-22 | 229.54 |
| 2004-04-23 | 237.44 |
| 2004-04-26 | 229.67 |
| 2004-04-27 | 229.58 |
| 2004-04-28 | 227.63 |
| 2004-04-29 | 218.29 |
| 2004-04-30 | 213.23 |
| 2004-05-03 | 213.33 |
| 2004-05-04 | 215.28 |
| 2004-05-05 | 212.92 |
| 2004-05-06 | 213.63 |
| 2004-05-07 | 210.49 |
| 2004-05-10 | 195.46 |
| 2004-05-11 | 201.99 |
| 2004-05-12 | 205.18 |
| 2004-05-13 | 198.52 |
| 2004-05-14 | 190.39 |
| 2004-05-17 | 185.54 |
| 2004-05-18 | 186.98 |
| 2004-05-19 | 196.59 |
| 2004-05-20 | 196.98 |
| 2004-05-21 | 203.62 |
| 2004-05-24 | 204.77 |
| 2004-05-25 | 205.50 |
| 2004-05-26 | 206.02 |
| 2004-05-27 | 213.65 |
| 2004-05-28 | 217.56 |
| 2004-05-31 | . |
| 2004-06-01 | 216.12 |
| 2004-06-02 | 219.08 |
| 2004-06-03 | 211.77 |
| 2004-06-04 | 214.81 |
| 2004-06-07 | 222.42 |
| 2004-06-08 | 222.05 |
| 2004-06-09 | 219.95 |
| 2004-06-10 | 218.76 |
| 2004-06-11 | . |
| 2004-06-14 | 215.93 |
| 2004-06-15 | 215.85 |
| 2004-06-16 | 212.45 |
| 2004-06-17 | 208.09 |
| 2004-06-18 | 202.36 |
| 2004-06-21 | 205.48 |
| 2004-06-22 | 202.54 |
| 2004-06-23 | 204.70 |
| 2004-06-24 | 209.62 |
| 2004-06-25 | 211.10 |
| 2004-06-28 | 213.40 |
| 2004-06-29 | 214.87 |
| 2004-06-30 | 215.92 |
| 2004-07-01 | 215.62 |
| 2004-07-02 | 212.22 |
| 2004-07-05 | . |
| 2004-07-06 | 212.11 |
| 2004-07-07 | 211.33 |
| 2004-07-08 | 207.18 |
| 2004-07-09 | 208.71 |
| 2004-07-12 | 205.78 |
| 2004-07-13 | 203.72 |
| 2004-07-14 | 199.10 |
| 2004-07-15 | 196.56 |
| 2004-07-16 | 199.79 |
| 2004-07-19 | 202.22 |
| 2004-07-20 | 198.32 |
| 2004-07-21 | 200.87 |
| 2004-07-22 | 198.44 |
| 2004-07-23 | 195.65 |
| 2004-07-26 | 193.36 |
| 2004-07-27 | 191.57 |
| 2004-07-28 | 193.76 |
| 2004-07-29 | 193.38 |
| 2004-07-30 | 196.83 |
| 2004-08-02 | 194.06 |
| 2004-08-03 | 191.70 |
| 2004-08-04 | 190.36 |
| 2004-08-05 | 194.35 |
| 2004-08-06 | 191.81 |
| 2004-08-09 | 191.59 |
| 2004-08-10 | 191.64 |
| 2004-08-11 | 191.69 |
| 2004-08-12 | 194.58 |
| 2004-08-13 | 197.71 |
| 2004-08-16 | 194.75 |
| 2004-08-17 | 192.95 |
| 2004-08-18 | 193.83 |
| 2004-08-19 | 202.06 |
| 2004-08-20 | 199.62 |
| 2004-08-23 | 196.14 |
| 2004-08-24 | 197.90 |
| 2004-08-25 | 200.40 |
| 2004-08-26 | 201.16 |
| 2004-08-27 | 199.39 |
| 2004-08-30 | 204.64 |
| 2004-08-31 | 206.93 |
| 2004-09-01 | 206.65 |
| 2004-09-02 | 209.67 |
| 2004-09-03 | 211.13 |
| 2004-09-06 | . |
| 2004-09-07 | 217.43 |
| 2004-09-08 | 217.90 |
| 2004-09-09 | 218.64 |
| 2004-09-10 | 217.61 |
| 2004-09-13 | 216.86 |
| 2004-09-14 | 217.05 |
| 2004-09-15 | 216.08 |
| 2004-09-16 | 219.51 |
| 2004-09-17 | 220.56 |
| 2004-09-20 | 222.08 |
| 2004-09-21 | 227.09 |
| 2004-09-22 | 221.43 |
| 2004-09-23 | 219.75 |
| 2004-09-24 | 216.68 |
| 2004-09-27 | 217.75 |
| 2004-09-28 | 217.09 |
| 2004-09-29 | 217.04 |
| 2004-09-30 | 218.94 |
| 2004-10-01 | 220.88 |
| 2004-10-04 | 228.03 |
| 2004-10-05 | 226.84 |
| 2004-10-06 | 227.58 |
| 2004-10-07 | 225.76 |
| 2004-10-08 | 224.99 |
| 2004-10-11 | 228.01 |
| 2004-10-12 | 223.71 |
| 2004-10-13 | 223.24 |
| 2004-10-14 | 220.35 |
| 2004-10-15 | 223.26 |
| 2004-10-18 | 221.63 |
| 2004-10-19 | 221.44 |
| 2004-10-20 | 218.63 |
| 2004-10-21 | 216.03 |
| 2004-10-22 | 216.28 |
| 2004-10-25 | 213.08 |
| 2004-10-26 | 213.81 |
| 2004-10-27 | 213.82 |
| 2004-10-28 | 220.63 |
| 2004-10-29 | 226.38 |
| 2004-11-01 | 226.05 |
| 2004-11-02 | 229.05 |
| 2004-11-03 | 230.94 |
| 2004-11-04 | 230.64 |
| 2004-11-05 | 231.90 |
| 2004-11-08 | 236.05 |
| 2004-11-09 | 235.47 |
| 2004-11-10 | 243.42 |
| 2004-11-11 | 245.16 |
| 2004-11-12 | 246.37 |
| 2004-11-15 | 249.43 |
| 2004-11-16 | 248.38 |
| 2004-11-17 | 251.64 |
| 2004-11-18 | 250.71 |
| 2004-11-19 | 248.50 |
| 2004-11-22 | 247.47 |
| 2004-11-23 | 250.93 |
| 2004-11-24 | 252.45 |
| 2004-11-25 | . |
| 2004-11-26 | 251.61 |
| 2004-11-29 | 252.28 |
| 2004-11-30 | 256.60 |
| 2004-12-01 | 256.29 |
| 2004-12-02 | 258.33 |
| 2004-12-03 | 258.76 |
| 2004-12-06 | 257.78 |
| 2004-12-07 | 254.82 |
| 2004-12-08 | 257.72 |
| 2004-12-09 | 257.25 |
| 2004-12-10 | 248.35 |
| 2004-12-13 | 244.31 |
| 2004-12-14 | 247.85 |
| 2004-12-15 | 249.12 |
| 2004-12-16 | 248.64 |
| 2004-12-17 | 251.14 |
| 2004-12-20 | 251.17 |
| 2004-12-21 | 250.65 |
| 2004-12-22 | 246.98 |
| 2004-12-23 | 248.06 |
| 2004-12-24 | . |
| 2004-12-27 | 247.98 |
| 2004-12-28 | 249.74 |
| 2004-12-29 | 250.68 |
| 2004-12-30 | 245.46 |
| 2004-12-31 | 247.92 |
| 2005-01-03 | 249.04 |
| 2005-01-04 | 248.63 |
| 2005-01-05 | 243.84 |
| 2005-01-06 | 241.27 |
| 2005-01-07 | 238.79 |
| 2005-01-10 | 242.73 |
| 2005-01-11 | 246.07 |
| 2005-01-12 | 247.12 |
| 2005-01-13 | 246.72 |
| 2005-01-14 | 242.41 |
| 2005-01-17 | . |
| 2005-01-18 | 245.59 |
| 2005-01-19 | 246.05 |
| 2005-01-20 | 244.52 |
| 2005-01-21 | 243.30 |
| 2005-01-24 | 241.05 |
| 2005-01-25 | 242.84 |
| 2005-01-26 | 246.23 |
| 2005-01-27 | 247.05 |
| 2005-01-28 | 247.41 |
| 2005-01-31 | 245.37 |
| 2005-02-01 | 241.51 |
| 2005-02-02 | 244.07 |
| 2005-02-03 | 243.08 |
| 2005-02-04 | 244.71 |
| 2005-02-07 | 247.72 |
| 2005-02-08 | 248.62 |
| 2005-02-09 | 248.56 |
| 2005-02-10 | 247.69 |
| 2005-02-11 | 248.66 |
| 2005-02-14 | 249.62 |
| 2005-02-15 | 250.47 |
| 2005-02-16 | 250.22 |
| 2005-02-17 | 248.69 |
| 2005-02-18 | 252.46 |
| 2005-02-21 | . |
| 2005-02-22 | 250.89 |
| 2005-02-23 | 249.71 |
| 2005-02-24 | 250.84 |
| 2005-02-25 | 251.23 |
| 2005-02-28 | 259.21 |
| 2005-03-01 | 260.22 |
| 2005-03-02 | 254.22 |
| 2005-03-03 | 255.39 |
| 2005-03-04 | 252.69 |
| 2005-03-07 | 252.28 |
| 2005-03-08 | 253.58 |
| 2005-03-09 | 253.62 |
| 2005-03-10 | 252.97 |
| 2005-03-11 | 253.46 |
| 2005-03-14 | 252.33 |
| 2005-03-15 | 250.54 |
| 2005-03-16 | 251.15 |
| 2005-03-17 | 251.66 |
| 2005-03-18 | 249.52 |
| 2005-03-21 | 249.19 |
| 2005-03-22 | 247.99 |
| 2005-03-23 | 243.84 |
| 2005-03-24 | 242.99 |
| 2005-03-25 | . |
| 2005-03-28 | 244.97 |
| 2005-03-29 | 241.86 |
| 2005-03-30 | 241.36 |
| 2005-03-31 | 243.52 |
| 2005-04-01 | 244.73 |
| 2005-04-04 | 242.25 |
| 2005-04-05 | 242.20 |
| 2005-04-06 | 244.13 |
| 2005-04-07 | 242.43 |
| 2005-04-08 | 242.42 |
| 2005-04-11 | 240.96 |
| 2005-04-12 | 238.21 |
| 2005-04-13 | 239.53 |
| 2005-04-14 | 235.01 |
| 2005-04-15 | 233.06 |
| 2005-04-18 | 228.50 |
| 2005-04-19 | 232.56 |
| 2005-04-20 | 234.65 |
| 2005-04-21 | 235.67 |
| 2005-04-22 | 238.82 |
| 2005-04-25 | 238.35 |
| 2005-04-26 | 239.38 |
| 2005-04-27 | 235.43 |
| 2005-04-28 | 233.87 |
| 2005-04-29 | 232.79 |
| 2005-05-02 | 233.30 |
| 2005-05-03 | 231.22 |
| 2005-05-04 | 233.20 |
| 2005-05-05 | 236.01 |
| 2005-05-06 | 236.25 |
| 2005-05-09 | 238.35 |
| 2005-05-10 | 238.24 |
| 2005-05-11 | 236.51 |
| 2005-05-12 | 237.03 |
| 2005-05-13 | 234.72 |
| 2005-05-16 | 234.91 |
| 2005-05-17 | 231.32 |
| 2005-05-18 | 232.61 |
| 2005-05-19 | 237.26 |
| 2005-05-20 | 238.42 |
| 2005-05-23 | 235.62 |
| 2005-05-24 | 235.68 |
| 2005-05-25 | 232.86 |
| 2005-05-26 | 233.68 |
| 2005-05-27 | 237.08 |
| 2005-05-30 | . |
| 2005-05-31 | 239.00 |
| 2005-06-01 | 239.23 |
| 2005-06-02 | 237.74 |
| 2005-06-03 | 238.56 |
| 2005-06-06 | 241.24 |
| 2005-06-07 | 242.94 |
| 2005-06-08 | 242.11 |
| 2005-06-09 | 244.41 |
| 2005-06-10 | 243.34 |
| 2005-06-13 | 241.60 |
| 2005-06-14 | 239.23 |
| 2005-06-15 | 242.07 |
| 2005-06-16 | 247.02 |
| 2005-06-17 | 246.52 |
| 2005-06-20 | 247.68 |
| 2005-06-21 | 249.19 |
| 2005-06-22 | 251.79 |
| 2005-06-23 | 251.59 |
| 2005-06-24 | 250.63 |
| 2005-06-27 | 251.98 |
| 2005-06-28 | 253.16 |
| 2005-06-29 | 253.38 |
| 2005-06-30 | 253.05 |
| 2005-07-01 | 258.53 |
| 2005-07-04 | . |
| 2005-07-05 | 257.17 |
| 2005-07-06 | 252.54 |
| 2005-07-07 | 249.91 |
| 2005-07-08 | 249.14 |
| 2005-07-11 | 250.76 |
| 2005-07-12 | 251.81 |
| 2005-07-13 | 253.11 |
| 2005-07-14 | 254.54 |
| 2005-07-15 | 255.52 |
| 2005-07-18 | 256.86 |
| 2005-07-19 | 262.01 |
| 2005-07-20 | 264.59 |
| 2005-07-21 | 264.04 |
| 2005-07-22 | 265.98 |
| 2005-07-25 | 262.99 |
| 2005-07-26 | 264.54 |
| 2005-07-27 | 266.80 |
| 2005-07-28 | 267.82 |
| 2005-07-29 | 271.28 |
| 2005-08-01 | 273.73 |
| 2005-08-02 | 272.73 |
| 2005-08-03 | 272.19 |
| 2005-08-04 | 269.29 |
| 2005-08-05 | 268.67 |
| 2005-08-08 | 271.23 |
| 2005-08-09 | 270.82 |
| 2005-08-10 | 275.41 |
| 2005-08-11 | 276.68 |
| 2005-08-12 | 276.93 |
| 2005-08-15 | 281.99 |
| 2005-08-16 | 280.07 |
| 2005-08-17 | 281.07 |
| 2005-08-18 | 275.49 |
| 2005-08-19 | 274.72 |
| 2005-08-22 | 280.68 |
| 2005-08-23 | 283.92 |
| 2005-08-24 | 279.94 |
| 2005-08-25 | 280.81 |
| 2005-08-26 | 285.13 |
| 2005-08-29 | 279.39 |
| 2005-08-30 | 282.29 |
| 2005-08-31 | 281.64 |
| 2005-09-01 | 288.24 |
| 2005-09-02 | 288.27 |
| 2005-09-05 | . |
| 2005-09-06 | 284.41 |
| 2005-09-07 | 288.90 |
| 2005-09-08 | 290.51 |
| 2005-09-09 | 293.77 |
| 2005-09-12 | 292.40 |
| 2005-09-13 | 291.68 |
| 2005-09-14 | 293.10 |
| 2005-09-15 | 291.80 |
| 2005-09-16 | 292.14 |
| 2005-09-19 | 292.03 |
| 2005-09-20 | 293.88 |
| 2005-09-21 | 297.47 |
| 2005-09-22 | 295.51 |
| 2005-09-23 | 290.39 |
| 2005-09-26 | 294.39 |
| 2005-09-27 | 293.57 |
| 2005-09-28 | 295.04 |
| 2005-09-29 | 299.06 |
| 2005-09-30 | 298.05 |
| 2005-10-03 | 299.70 |
| 2005-10-04 | 298.55 |
| 2005-10-05 | 297.31 |
| 2005-10-06 | 288.74 |
| 2005-10-07 | 286.63 |
| 2005-10-10 | 291.25 |
| 2005-10-11 | 291.50 |
| 2005-10-12 | 284.74 |
| 2005-10-13 | 282.42 |
| 2005-10-14 | 278.97 |
| 2005-10-17 | 277.54 |
| 2005-10-18 | 281.37 |
| 2005-10-19 | 275.70 |
| 2005-10-20 | 274.88 |
| 2005-10-21 | 280.95 |
| 2005-10-24 | 280.05 |
| 2005-10-25 | 279.61 |
| 2005-10-26 | 279.98 |
| 2005-10-27 | 277.06 |
| 2005-10-28 | 271.16 |
| 2005-10-31 | 275.69 |
| 2005-11-01 | 280.32 |
| 2005-11-02 | 283.01 |
| 2005-11-03 | 286.44 |
| 2005-11-04 | 283.77 |
| 2005-11-07 | 279.97 |
| 2005-11-08 | 282.06 |
| 2005-11-09 | 283.61 |
| 2005-11-10 | 285.58 |
| 2005-11-11 | 291.25 |
| 2005-11-14 | 288.52 |
| 2005-11-15 | 289.25 |
| 2005-11-16 | 286.76 |
| 2005-11-17 | 288.91 |
| 2005-11-18 | 292.59 |
| 2005-11-21 | 292.46 |
| 2005-11-22 | 293.05 |
| 2005-11-23 | 309.00 |
| 2005-11-24 | . |
| 2005-11-25 | 310.42 |
| 2005-11-28 | 310.36 |
| 2005-11-29 | 303.87 |
| 2005-11-30 | 303.12 |
| 2005-12-01 | 307.94 |
| 2005-12-02 | 306.30 |
| 2005-12-05 | 308.83 |
| 2005-12-06 | 308.42 |
| 2005-12-07 | 313.96 |
| 2005-12-08 | 317.07 |
| 2005-12-09 | 322.59 |
| 2005-12-12 | 325.87 |
| 2005-12-13 | 333.03 |
| 2005-12-14 | 334.57 |
| 2005-12-15 | 335.20 |
| 2005-12-16 | 330.98 |
| 2005-12-19 | 338.85 |
| 2005-12-20 | 343.74 |
| 2005-12-21 | 343.33 |
| 2005-12-22 | 338.49 |
| 2005-12-23 | 337.52 |
| 2005-12-26 | . |
| 2005-12-27 | 338.08 |
| 2005-12-28 | 342.55 |
| 2005-12-29 | 349.33 |
| 2005-12-30 | 348.97 |
| 2006-01-02 | . |
| 2006-01-03 | 360.13 |
| 2006-01-04 | 367.23 |
| 2006-01-05 | 363.43 |
| 2006-01-06 | 375.63 |
| 2006-01-09 | 381.53 |
| 2006-01-10 | 371.98 |
| 2006-01-11 | 364.97 |
| 2006-01-12 | 368.66 |
| 2006-01-13 | 370.44 |
| 2006-01-16 | . |
| 2006-01-17 | 357.00 |
| 2006-01-18 | 352.01 |
| 2006-01-19 | 364.84 |
| 2006-01-20 | 355.53 |
| 2006-01-23 | 356.49 |
| 2006-01-24 | 361.42 |
| 2006-01-25 | 361.64 |
#2006-01-26| 359.46
#2006-01-27| 370.05
#2006-01-30| 370.03
#2006-01-31| 376.99
#2006-02-01| 374.23
#2006-02-02| 374.94
#2006-02-03| 357.79
#2006-02-06| 369.57
#2006-02-07| 370.94
#2006-02-08| 358.82
#2006-02-09| 363.13
#2006-02-10| 366.88
#2006-02-13| 370.75
#2006-02-14| 381.18
#2006-02-15| 371.94
#2006-02-16| 368.68
#2006-02-17| 378.79
#2006-02-20| .
#2006-02-21| 390.29
#2006-02-22| 401.77
#2006-02-23| 405.00
#2006-02-24| 398.85
#2006-02-27| 400.53
#2006-02-28| 395.50
#2006-03-01| 396.29
#2006-03-02| 401.84
#2006-03-03| 395.05
#2006-03-06| 398.56
#2006-03-07| 388.57
#2006-03-08| 382.40
#2006-03-09| 383.30
#2006-03-10| 377.17
#2006-03-13| 386.69
#2006-03-14| 386.80
#2006-03-15| 397.02
#2006-03-16| 395.28
#2006-03-17| 400.41
#2006-03-20| 406.67
#2006-03-21| 418.87
#2006-03-22| 408.16
#2006-03-23| 407.06
#2006-03-24| 405.64
#2006-03-27| 417.49
#2006-03-28| 416.64
#2006-03-29| 412.53
#2006-03-30| 419.97
#2006-03-31| 422.50
#2006-04-03| 429.95
#2006-04-04| 437.61
#2006-04-05| 438.78
#2006-04-06| 445.11
#2006-04-07| 451.50
#2006-04-10| 453.56
#2006-04-11| 448.50
#2006-04-12| 436.19
#2006-04-13| 440.65
#2006-04-14| .
#2006-04-17| 446.00
#2006-04-18| 461.23
#2006-04-19| 467.15
#2006-04-20| 476.34
#2006-04-21| 475.96
#2006-04-24| 467.99
#2006-04-25| 454.44
#2006-04-26| 462.66
#2006-04-27| 463.50
#2006-04-28| 459.95
#2006-05-01| 459.87
#2006-05-02| 472.57
#2006-05-03| 477.17
#2006-05-04| 482.18
#2006-05-05| 481.58
#2006-05-08| 503.17
#2006-05-09| 504.45
#2006-05-10| 508.26
#2006-05-11| 520.16
#2006-05-12| 527.24
#2006-05-15| 508.01
#2006-05-16| 498.62
#2006-05-17| 518.99
#2006-05-18| 502.93
#2006-05-19| 509.38
#2006-05-22| 479.67
#2006-05-23| 472.62
#2006-05-24| 473.79
#2006-05-25| 462.84
#2006-05-26| 469.82
#2006-05-29| .
#2006-05-30| 482.10
#2006-05-31| 482.22
#2006-06-01| 473.25
#2006-06-02| 484.47
#2006-06-05| 492.23
#2006-06-06| 499.16
#2006-06-07| 489.60
#2006-06-08| 461.31
#2006-06-09| 459.31
#2006-06-12| 458.02
#2006-06-13| 437.97
#2006-06-14| 435.20
#2006-06-15| 439.56
#2006-06-16| 464.19
#2006-06-19| 456.78
#2006-06-20| 443.46
#2006-06-21| 443.91
#2006-06-22| 449.32
#2006-06-23| 448.17
#2006-06-26| 451.96
#2006-06-27| 459.70
#2006-06-28| 464.68
#2006-06-29| 475.40
#2006-06-30| 492.40
#2006-07-03| 493.99
#2006-07-04| .
#2006-07-05| 484.42
#2006-07-06| 488.49
#2006-07-07| 490.83
#2006-07-10| 497.08
#2006-07-11| 495.52
#2006-07-12| 497.14
#2006-07-13| 489.92
#2006-07-14| 480.40
#2006-07-17| 477.93
#2006-07-18| 474.02
#2006-07-19| 483.03
#2006-07-20| 495.65
#2006-07-21| 494.30
#2006-07-24| 492.72
#2006-07-25| 494.23
#2006-07-26| 495.16
#2006-07-27| 504.59
#2006-07-28| 510.26
#2006-07-31| 511.03
#2006-08-01| 503.21
#2006-08-02| 503.49
#2006-08-03| 506.70
#2006-08-04| 505.31
#2006-08-07| 504.95
#2006-08-08| 507.14
#2006-08-09| 512.53
#2006-08-10| 516.82
#2006-08-11| 520.89
#2006-08-14| 529.50
#2006-08-15| 530.96
#2006-08-16| 535.20
#2006-08-17| 530.40
#2006-08-18| 532.24
#2006-08-21| 525.09
#2006-08-22| 531.01
#2006-08-23| 528.33
#2006-08-24| 524.72
#2006-08-25| 523.79
#2006-08-28| 520.00
#2006-08-29| 531.08
#2006-08-30| 527.89
#2006-08-31| 529.56
#2006-09-01| 529.84
#2006-09-04| .
#2006-09-05| 537.96
#2006-09-06| 541.87
#2006-09-07| 542.97
#2006-09-08| 545.03
#2006-09-11| 538.64
#2006-09-12| 536.95
#2006-09-13| 541.30
#2006-09-14| 546.70
#2006-09-15| 547.62
#2006-09-18| 560.06
#2006-09-19| 564.96
#2006-09-20| 573.29
#2006-09-21| 582.79
#2006-09-22| 589.21
#2006-09-25| 592.92
#2006-09-26| 568.64
#2006-09-27| 581.66
#2006-09-28| 577.14
#2006-09-29| 575.29
#2006-10-02| 578.49
#2006-10-03| 578.98
#2006-10-04| 577.97
#2006-10-05| 581.88
#2006-10-06| 579.63
#2006-10-09| 570.56
#2006-10-10| 579.37
#2006-10-11| 580.19
#2006-10-12| 582.22
#2006-10-13| 585.62
#2006-10-16| 586.54
#2006-10-17| 585.34
#2006-10-18| 597.72
#2006-10-19| 598.92
#2006-10-20| 604.80
#2006-10-23| 598.51
#2006-10-24| 595.26
#2006-10-25| 592.48
#2006-10-26| 593.77
#2006-10-27| 582.04
#2006-10-30| 581.27
#2006-10-31| 592.48
#2006-11-01| 597.23
#2006-11-02| 602.51
#2006-11-03| 606.53
#2006-11-06| 608.77
#2006-11-07| 611.08
#2006-11-08| 609.55
#2006-11-09| 620.92
#2006-11-10| 619.53
#2006-11-13| 632.46
#2006-11-14| 634.41
#2006-11-15| 633.12
#2006-11-16| 634.85
#2006-11-17| 643.98
#2006-11-20| 636.99
#2006-11-21| 639.15
#2006-11-22| 649.08
#2006-11-23| .
#2006-11-24| 655.14
#2006-11-27| 661.98
#2006-11-28| 639.11
#2006-11-29| 651.28
#2006-11-30| 660.51
#2006-12-01| 661.74
#2006-12-04| 656.37
#2006-12-05| 661.07
#2006-12-06| 669.24
#2006-12-07| 665.21
#2006-12-08| 658.56
#2006-12-11| 662.25
#2006-12-12| 666.32
#2006-12-13| 663.34
#2006-12-14| 681.81
#2006-12-15| 706.84
#2006-12-18| 758.51
#2006-12-19| 739.22
#2006-12-20| 779.77
#2006-12-21| 776.53
#2006-12-22| 797.87
#2006-12-25| .
#2006-12-26| 795.77
#2006-12-27| 871.20
#2006-12-28| 862.27
#2006-12-29| 857.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 904.34
#2007-01-04| 859.90
#2007-01-05| 828.85
#2007-01-08| 846.33
#2007-01-09| 819.34
#2007-01-10| 775.75
#2007-01-11| 757.88
#2007-01-12| 779.90
#2007-01-15| .
#2007-01-16| 818.66
#2007-01-17| 819.12
#2007-01-18| 812.82
#2007-01-19| 789.42
#2007-01-22| 801.76
#2007-01-23| 792.22
#2007-01-24| 796.91
#2007-01-25| 779.19
#2007-01-26| 775.30
#2007-01-29| 777.15
#2007-01-30| 789.13
#2007-01-31| 769.70
#2007-02-01| 768.68
#2007-02-02| 773.55
#2007-02-05| 781.89
#2007-02-06| 783.88
#2007-02-07| 804.06
#2007-02-08| 807.07
#2007-02-09| 802.10
#2007-02-12| 803.05
#2007-02-13| 794.40
#2007-02-14| 786.62
#2007-02-15| 786.12
#2007-02-16| 795.34
#2007-02-19| .
#2007-02-20| 791.42
#2007-02-21| 791.35
#2007-02-22| 787.92
#2007-02-23| 787.82
#2007-02-26| 783.65
#2007-02-27| 762.23
#2007-02-28| 737.26
#2007-03-01| 718.66
#2007-03-02| 711.33
#2007-03-05| 681.37
#2007-03-06| 714.36
#2007-03-07| 717.45
#2007-03-08| 735.46
#2007-03-09| 733.91
#2007-03-12| 744.82
#2007-03-13| 734.51
#2007-03-14| 713.11
#2007-03-15| 725.90
#2007-03-16| 728.25
#2007-03-19| 745.27
#2007-03-20| 750.18
#2007-03-21| 755.36
#2007-03-22| 759.67
#2007-03-23| 766.46
#2007-03-26| 768.47
#2007-03-27| 768.31
#2007-03-28| 762.78
#2007-03-29| 768.59
#2007-03-30| 770.72
#2007-04-02| 773.14
#2007-04-03| 779.89
#2007-04-04| 787.17
#2007-04-05| 787.05
#2007-04-06| .
#2007-04-09| 785.52
#2007-04-10| 794.87
#2007-04-11| 815.56
#2007-04-12| 836.25
#2007-04-13| 848.41
#2007-04-16| 859.17
#2007-04-17| 846.61
#2007-04-18| 852.62
#2007-04-19| 827.77
#2007-04-20| 840.07
#2007-04-23| 849.02
#2007-04-24| 849.98
#2007-04-25| 845.72
#2007-04-26| 847.80
#2007-04-27| 834.92
#2007-04-30| 826.00
#2007-05-01| 826.09
#2007-05-02| 824.30
#2007-05-03| 835.47
#2007-05-04| 847.31
#2007-05-07| 859.04
#2007-05-08| 842.14
#2007-05-09| 849.69
#2007-05-10| 850.95
#2007-05-11| 836.49
#2007-05-14| 879.62
#2007-05-15| 876.17
#2007-05-16| 881.35
#2007-05-17| 877.96
#2007-05-18| 872.45
#2007-05-21| 878.81
#2007-05-22| 875.12
#2007-05-23| 878.12
#2007-05-24| 877.94
#2007-05-25| 859.13
#2007-05-28| .
#2007-05-29| 851.09
#2007-05-30| 830.35
#2007-05-31| 849.52
#2007-06-01| 871.82
#2007-06-04| 874.07
#2007-06-05| 878.69
#2007-06-06| 877.29
#2007-06-07| 878.57
#2007-06-08| 865.48
#2007-06-11| 866.65
#2007-06-12| 869.84
#2007-06-13| 874.08
#2007-06-14| 893.18
#2007-06-15| 924.51
#2007-06-18| 962.14
#2007-06-19| 961.11
#2007-06-20| 955.14
#2007-06-21| 995.63
#2007-06-22|1011.50
#2007-06-25|1001.90
#2007-06-26| 981.19
#2007-06-27| 983.39
#2007-06-28|1005.16
#2007-06-29| 989.84
#2007-07-02|1000.38
#2007-07-03|1020.36
#2007-07-04| .
#2007-07-05|1012.09
#2007-07-06|1015.49
#2007-07-09|1053.60
#2007-07-10|1063.50
#2007-07-11|1051.72
#2007-07-12|1076.47
#2007-07-13|1105.23
#2007-07-16|1089.62
#2007-07-17|1097.34
#2007-07-18|1082.80
#2007-07-19|1082.47
#2007-07-20|1111.78
#2007-07-23|1127.61
#2007-07-24|1152.55
#2007-07-25|1159.21
#2007-07-26|1164.85
#2007-07-27|1119.96
#2007-07-30|1146.01
#2007-07-31|1185.13
#2007-08-01|1145.09
#2007-08-02|1133.44
#2007-08-03|1140.14
#2007-08-06|1098.75
#2007-08-07|1084.72
#2007-08-08|1128.74
#2007-08-09|1122.37
#2007-08-10|1077.58
#2007-08-13|1082.85
#2007-08-14|1096.70
#2007-08-15|1071.43
#2007-08-16|1009.65
#2007-08-17| 981.78
#2007-08-20|1064.01
#2007-08-21|1086.25
#2007-08-22|1129.66
#2007-08-23|1147.45
#2007-08-24|1174.15
#2007-08-27|1227.65
#2007-08-28|1261.51
#2007-08-29|1242.37
#2007-08-30|1262.79
#2007-08-31|1287.39
#2007-09-03| .
#2007-09-04|1272.78
#2007-09-05|1264.83
#2007-09-06|1280.67
#2007-09-07|1283.41
#2007-09-10|1271.54
#2007-09-11|1265.44
#2007-09-12|1276.53
#2007-09-13|1284.78
#2007-09-14|1320.65
#2007-09-17|1329.42
#2007-09-18|1345.04
#2007-09-19|1400.63
#2007-09-20|1404.60
#2007-09-21|1401.04
#2007-09-24|1439.30
#2007-09-25|1470.86
#2007-09-26|1471.63
#2007-09-27|1534.81
#2007-09-28|1560.86
#2007-10-01|1566.12
#2007-10-02|1677.08
#2007-10-03|1620.44
#2007-10-04|1583.80
#2007-10-05|1662.83
#2007-10-08|1666.18
#2007-10-09|1676.52
#2007-10-10|1703.03
#2007-10-11|1724.67
#2007-10-12|1690.83
#2007-10-15|1715.25
#2007-10-16|1700.30
#2007-10-17|1720.14
#2007-10-18|1750.73
#2007-10-19|1746.30
#2007-10-22|1682.92
#2007-10-23|1737.33
#2007-10-24|1732.09
#2007-10-25|1740.15
#2007-10-26|1751.33
#2007-10-29|1765.58
#2007-10-30|1770.97
#2007-10-31|1770.17
#2007-11-01|1773.59
#2007-11-02|1724.53
#2007-11-05|1657.88
#2007-11-06|1656.03
#2007-11-07|1641.26
#2007-11-08|1573.93
#2007-11-09|1552.77
#2007-11-12|1479.15
#2007-11-13|1497.54
#2007-11-14|1583.65
#2007-11-15|1564.03
#2007-11-16|1506.11
#2007-11-19|1477.04
#2007-11-20|1493.91
#2007-11-21|1408.96
#2007-11-22| .
#2007-11-23|1348.49
#2007-11-26|1408.39
#2007-11-27|1378.57
#2007-11-28|1375.84
#2007-11-29|1449.22
#2007-11-30|1454.43
#2007-12-03|1478.11
#2007-12-04|1497.26
#2007-12-05|1516.84
#2007-12-06|1527.21
#2007-12-07|1505.89
#2007-12-10|1481.11
#2007-12-11|1506.49
#2007-12-12|1486.94
#2007-12-13|1448.59
#2007-12-14|1414.65
#2007-12-17|1362.36
#2007-12-18|1370.66
#2007-12-19|1379.10
#2007-12-20|1369.78
#2007-12-21|1417.76
#2007-12-24|1446.86
#2007-12-25| .
#2007-12-26|1445.62
#2007-12-27|1437.01
#2007-12-28|1420.62
#2007-12-31|1432.32
#2008-01-01| .
#2008-01-02|1408.84
#2008-01-03|1372.93
#2008-01-04|1393.95
#2008-01-07|1357.55
#2008-01-08|1349.69
#2008-01-09|1379.73
#2008-01-10|1364.81
#2008-01-11|1339.70
#2008-01-14|1317.00
#2008-01-15|1283.82
#2008-01-16|1205.46
#2008-01-17|1259.22
#2008-01-18|1283.78
#2008-01-21| .
#2008-01-22|1031.41
#2008-01-23|1131.70
#2008-01-24|1108.29
#2008-01-25|1171.65
#2008-01-28|1093.40
#2008-01-29|1091.51
#2008-01-30|1024.71
#2008-01-31|1005.41
#2008-02-01|1044.25
#2008-02-04|1129.67
#2008-02-05|1121.73
#2008-02-06|1057.71
#2008-02-07|1057.92
#2008-02-08|1057.95
#2008-02-11|1013.53
#2008-02-12|1010.50
#2008-02-13|1019.15
#2008-02-14|1064.17
#2008-02-15|1078.55
#2008-02-18| .
#2008-02-19|1104.43
#2008-02-20|1077.84
#2008-02-21|1080.61
#2008-02-22|1063.95
#2008-02-25|1054.19
#2008-02-26|1062.88
#2008-02-27|1110.85
#2008-02-28|1123.39
#2008-02-29|1109.54
#2008-03-03|1069.44
#2008-03-04|1035.58
#2008-03-05|1030.65
#2008-03-06|1053.39
#2008-03-07|1021.19
#2008-03-10|1012.85
#2008-03-11|1020.93
#2008-03-12|1050.93
#2008-03-13|1004.30
#2008-03-14|1001.20
#2008-03-17| 925.56
#2008-03-18| 935.22
#2008-03-19| 963.30
#2008-03-20| 922.51
#2008-03-21| .
#2008-03-24| 934.30
#2008-03-25|1001.71
#2008-03-26|1007.63
#2008-03-27| 985.77
#2008-03-28|1035.23
#2008-03-31| 998.31
#2008-04-01|1006.11
#2008-04-02|1047.67
#2008-04-03|1085.45
#2008-04-04|1091.48
#2008-04-07|1126.02
#2008-04-08|1104.32
#2008-04-09|1073.90
#2008-04-10|1095.23
#2008-04-11|1114.16
#2008-04-14|1061.10
#2008-04-15|1055.83
#2008-04-16|1050.68
#2008-04-17|1069.87
#2008-04-18|1053.48
#2008-04-21|1091.13
#2008-04-22|1095.84
#2008-04-23|1130.00
#2008-04-24|1211.17
#2008-04-25|1209.40
#2008-04-28|1190.59
#2008-04-29|1198.92
#2008-04-30|1207.08
#2008-05-01|1207.24
#2008-05-02|1242.03
#2008-05-05|1246.48
#2008-05-06|1240.58
#2008-05-07|1201.38
#2008-05-08|1167.11
#2008-05-09|1157.50
#2008-05-12|1157.42
#2008-05-13|1175.04
#2008-05-14|1178.35
#2008-05-15|1188.99
#2008-05-16|1192.39
#2008-05-19|1195.59
#2008-05-20|1173.12
#2008-05-21|1173.35
#2008-05-22|1151.33
#2008-05-23|1128.84
#2008-05-26| .
#2008-05-27|1111.74
#2008-05-28|1109.04
#2008-05-29|1123.02
#2008-05-30|1129.79
#2008-06-02|1157.14
#2008-06-03|1129.83
#2008-06-04|1117.63
#2008-06-05|1125.71
#2008-06-06|1134.28
#2008-06-09|1128.48
#2008-06-10|1084.06
#2008-06-11|1082.38
#2008-06-12|1055.68
#2008-06-13|1034.96
#2008-06-16|1060.64
#2008-06-17|1066.04
#2008-06-18|1087.32
#2008-06-19|1062.83
#2008-06-20|1051.39
#2008-06-23|1041.97
#2008-06-24|1028.98
#2008-06-25|1048.01
#2008-06-26|1040.64
#2008-06-27|1016.68
#2008-06-30|1018.16
#2008-07-01|1018.95
#2008-07-02| 981.17
#2008-07-03| 940.98
#2008-07-04| .
#2008-07-07| 964.12
#2008-07-08| 922.20
#2008-07-09| 969.96
#2008-07-10| 996.85
#2008-07-11|1010.14
#2008-07-14|1007.50
#2008-07-15| 957.52
#2008-07-16| 955.83
#2008-07-17| 981.08
#2008-07-18| 982.54
#2008-07-21|1011.74
#2008-07-22|1010.63
#2008-07-23|1045.60
#2008-07-24|1053.46
#2008-07-25|1031.40
#2008-07-28|1026.55
#2008-07-29|1004.13
#2008-07-30|1024.03
#2008-07-31|1032.80
#2008-08-01|1037.63
#2008-08-04|1022.03
#2008-08-05|1007.87
#2008-08-06|1015.89
#2008-08-07|1019.67
#2008-08-08|1001.33
#2008-08-11| 988.30
#2008-08-12| 970.45
#2008-08-13| 949.49
#2008-08-14| 962.59
#2008-08-15| 957.39
#2008-08-18| 943.56
#2008-08-19| 932.05
#2008-08-20| 968.32
#2008-08-21| 945.54
#2008-08-22| 935.05
#2008-08-25| 955.39
#2008-08-26| 967.02
#2008-08-27|1009.53
#2008-08-28| 997.37
#2008-08-29|1009.80
#2008-09-01| .
#2008-09-02| 995.45
#2008-09-03| 970.91
#2008-09-04| 968.44
#2008-09-05| 950.59
#2008-09-08|1004.34
#2008-09-09| 980.93
#2008-09-10| 970.60
#2008-09-11| 931.34
#2008-09-12| 937.91
#2008-09-15| 937.17
#2008-09-16| 877.17
#2008-09-17| 859.21
#2008-09-18| 843.28
#2008-09-19| 928.95
#2008-09-22| 967.54
#2008-09-23| 928.38
#2008-09-24| 946.02
#2008-09-25| 962.92
#2008-09-26| 943.56
#2008-09-29| 895.19
#2008-09-30| 908.30
#2008-10-01| 914.78
#2008-10-02| 951.11
#2008-10-03| 931.12
#2008-10-06| 883.35
#2008-10-07| 876.00
#2008-10-08| 796.22
#2008-10-09| 812.98
#2008-10-10| 742.68
#2008-10-13| 833.93
#2008-10-14| 850.96
#2008-10-15| 808.96
#2008-10-16| 742.91
#2008-10-17| 706.50
#2008-10-20| 743.32
#2008-10-21| 721.35
#2008-10-22| 676.73
#2008-10-23| 641.25
#2008-10-24| 584.03
#2008-10-27| 515.83
#2008-10-28| 569.35
#2008-10-29| 565.50
#2008-10-30| 651.28
#2008-10-31| 648.51
#2008-11-03| 668.41
#2008-11-04| 670.73
#2008-11-05| 705.67
#2008-11-06| 646.12
#2008-11-07| 672.16
#2008-11-10| 717.27
#2008-11-11| 685.15
#2008-11-12| 673.89
#2008-11-13| 655.09
#2008-11-14| 675.60
#2008-11-17| 662.70
#2008-11-18| 611.40
#2008-11-19| 604.66
#2008-11-20| 573.56
#2008-11-21| 597.66
#2008-11-24| 579.96
#2008-11-25| 596.11
#2008-11-26| 620.25
#2008-11-27| .
#2008-11-28| 612.12
#2008-12-01| 626.16
#2008-12-02| 603.45
#2008-12-03| 612.62
#2008-12-04| 616.86
#2008-12-05| 647.66
#2008-12-08| 710.18
#2008-12-09| 693.58
#2008-12-10| 730.32
#2008-12-11| 739.61
#2008-12-12| 694.69
#2008-12-15| 715.54
#2008-12-16| 734.24
#2008-12-17| 751.31
#2008-12-18| 780.17
#2008-12-19| 765.55
#2008-12-22| 738.00
#2008-12-23| 706.18
#2008-12-24| 711.56
#2008-12-25| .
#2008-12-26| 709.35
#2008-12-29| 724.19
#2008-12-30| 732.36
#2008-12-31| 738.43
#2009-01-01| .
#2009-01-02| 762.98
#2009-01-05| 791.09
#2009-01-06| 787.03
#2009-01-07| 763.57
#2009-01-08| 730.28
#2009-01-09| 718.55
#2009-01-12| 686.60
#2009-01-13| 671.02
#2009-01-14| 691.17
#2009-01-15| 670.61
#2009-01-16| 678.19
#2009-01-19| .
#2009-01-20| 668.34
#2009-01-21| 626.53
#2009-01-22| 625.27
#2009-01-23| 607.48
#2009-01-26| 607.50
#2009-01-27| 608.14
#2009-01-28| 614.46
#2009-01-29| 635.80
#2009-01-30| 643.23
#2009-02-02| 626.66
#2009-02-03| 636.43
#2009-02-04| 659.09
#2009-02-05| 679.18
#2009-02-06| 702.97
#2009-02-09| 705.52
#2009-02-10| 711.83
#2009-02-11| 698.82
#2009-02-12| 677.89
#2009-02-13| 702.34
#2009-02-16| .
#2009-02-17| 660.71
#2009-02-18| 660.57
#2009-02-19| 669.07
#2009-02-20| 649.37
#2009-02-23| 680.18
#2009-02-24| 662.87
#2009-02-25| 676.69
#2009-02-26| 663.92
#2009-02-27| 649.65
#2009-03-02| 615.23
#2009-03-03| 622.51
#2009-03-04| 650.96
#2009-03-05| 645.63
#2009-03-06| 630.78
#2009-03-09| 625.94
#2009-03-10| 642.66
#2009-03-11| 670.26
#2009-03-12| 678.82
#2009-03-13| 711.13
#2009-03-16| 752.11
#2009-03-17| 727.12
#2009-03-18| 740.09
#2009-03-19| 757.91
#2009-03-20| 740.04
#2009-03-23| 781.18
#2009-03-24| 793.44
#2009-03-25| 777.98
#2009-03-26| 810.88
#2009-03-27| 803.28
#2009-03-30| 758.24
#2009-03-31| 776.57
#2009-04-01| 784.68
#2009-04-02| 840.30
#2009-04-03| 836.50
#2009-04-06| 862.15
#2009-04-07| 848.02
#2009-04-08| 820.35
#2009-04-09| 867.86
#2009-04-10| .
#2009-04-13| 866.33
#2009-04-14| 876.29
#2009-04-15| 872.38
#2009-04-16| 863.99
#2009-04-17| 860.62
#2009-04-20| 871.34
#2009-04-21| 855.03
#2009-04-22| 831.12
#2009-04-23| 857.33
#2009-04-24| 858.75
#2009-04-27| 832.83
#2009-04-28| 797.64
#2009-04-29| 827.07
#2009-04-30| 854.82
#2009-05-01| 854.83
#2009-05-04| 896.10
#2009-05-05| 892.32
#2009-05-06| 902.61
#2009-05-07| 909.90
#2009-05-08| 912.78
#2009-05-11| 897.76
#2009-05-12| 897.37
#2009-05-13| 894.37
#2009-05-14| 867.15
#2009-05-15| 880.68
#2009-05-18| 883.85
#2009-05-19| 919.71
#2009-05-20| 909.86
#2009-05-21| 895.29
#2009-05-22| 889.94
#2009-05-25| .
#2009-05-26| 867.21
#2009-05-27| 897.38
#2009-05-28| 901.75
#2009-05-29| 922.76
#2009-06-01| 982.28
#2009-06-02| 958.82
#2009-06-03| 973.30
#2009-06-04| 975.80
#2009-06-05| 983.17
#2009-06-08| 965.98
#2009-06-09| 959.87
#2009-06-10| 998.40
#2009-06-11| 993.49
#2009-06-12| 987.45
#2009-06-15| 961.16
#2009-06-16| 946.91
#2009-06-17| 932.59
#2009-06-18| 925.02
#2009-06-19| 924.41
#2009-06-22| 926.32
#2009-06-23| 901.09
#2009-06-24| 914.77
#2009-06-25| 924.99
#2009-06-26| 945.05
#2009-06-29| 936.71
#2009-06-30| 927.44
#2009-07-01| 937.11
#2009-07-02| 945.66
#2009-07-03| .
#2009-07-06| 962.71
#2009-07-07| 948.72
#2009-07-08| 942.82
#2009-07-09| 971.42
#2009-07-10| 973.34
#2009-07-13| 938.22
#2009-07-14| 970.04
#2009-07-15| 983.67
#2009-07-16| 985.27
#2009-07-17| 995.01
#2009-07-20|1059.73
#2009-07-21|1075.43
#2009-07-22|1066.85
#2009-07-23|1104.01
#2009-07-24|1117.39
#2009-07-27|1122.41
#2009-07-28|1134.01
#2009-07-29|1101.78
#2009-07-30|1097.76
#2009-07-31|1121.33
#2009-08-03|1142.33
#2009-08-04|1125.82
#2009-08-05|1121.74
#2009-08-06|1127.68
#2009-08-07|1095.45
#2009-08-10|1106.08
#2009-08-11|1109.05
#2009-08-12|1092.32
#2009-08-13|1108.49
#2009-08-14|1099.02
#2009-08-17|1043.46
#2009-08-18|1048.78
#2009-08-19|1038.67
#2009-08-20|1068.27
#2009-08-21|1066.18
#2009-08-24|1082.26
#2009-08-25|1080.53
#2009-08-26|1100.95
#2009-08-27|1093.35
#2009-08-28|1076.80
#2009-08-31|1058.75
#2009-09-01|1058.57
#2009-09-02|1053.00
#2009-09-03|1079.72
#2009-09-04|1098.19
#2009-09-07| .
#2009-09-08|1129.75
#2009-09-09|1116.45
#2009-09-10|1128.20
#2009-09-11|1132.91
#2009-09-14|1123.09
#2009-09-15|1132.18
#2009-09-16|1159.25
#2009-09-17|1180.87
#2009-09-18|1176.80
#2009-09-21|1159.54
#2009-09-22|1176.15
#2009-09-23|1157.91
#2009-09-24|1131.84
#2009-09-25|1133.05
#2009-09-28|1101.92
#2009-09-29|1127.89
#2009-09-30|1117.59
#2009-10-01|1118.28
#2009-10-02|1098.57
#2009-10-05|1106.68
#2009-10-06|1134.91
#2009-10-07|1168.16
#2009-10-08|1173.77
#2009-10-09|1183.13
#2009-10-12|1169.45
#2009-10-13|1173.05
#2009-10-14|1189.34
#2009-10-15|1188.75
#2009-10-16|1198.58
#2009-10-19|1211.92
#2009-10-20|1213.52
#2009-10-21|1208.15
#2009-10-22|1186.11
#2009-10-23|1237.45
#2009-10-26|1237.08
#2009-10-27|1234.46
#2009-10-28|1206.48
#2009-10-29|1177.48
#2009-10-30|1187.65
#2009-11-02|1194.73
#2009-11-03|1167.10
#2009-11-04|1201.14
#2009-11-05|1189.50
#2009-11-06|1209.93
#2009-11-09|1234.17
#2009-11-10|1236.16
#2009-11-11|1248.61
#2009-11-12|1232.36
#2009-11-13|1235.51
#2009-11-16|1252.63
#2009-11-17|1243.16
#2009-11-18|1246.80
#2009-11-19|1234.75
#2009-11-20|1226.40
#2009-11-23|1252.14
#2009-11-24|1242.31
#2009-11-25|1278.56
#2009-11-26| .
#2009-11-27|1188.71
#2009-11-30|1225.60
#2009-12-01|1239.03
#2009-12-02|1238.16
#2009-12-03|1261.40
#2009-12-04|1281.25
#2009-12-07|1280.81
#2009-12-08|1264.90
#2009-12-09|1242.34
#2009-12-10|1236.80
#2009-12-11|1237.73
#2009-12-14|1236.37
#2009-12-15|1221.39
#2009-12-16|1208.32
#2009-12-17|1188.89
#2009-12-18|1181.25
#2009-12-21|1155.68
#2009-12-22|1169.10
#2009-12-23|1182.11
#2009-12-24|1191.27
#2009-12-25| .
#2009-12-28|1196.02
#2009-12-29|1194.08
#2009-12-30|1192.49
#2009-12-31|1213.80
#2010-01-01| .
#2010-01-04|1216.25
#2010-01-05|1244.27
#2010-01-06|1260.51
#2010-01-07|1241.99
#2010-01-08|1240.42
#2010-01-11|1241.39
#2010-01-12|1239.61
#2010-01-13|1211.08
#2010-01-14|1209.43
#2010-01-15|1205.35
#2010-01-18| .
#2010-01-19|1208.84
#2010-01-20|1186.44
#2010-01-21|1166.06
#2010-01-22|1148.30
#2010-01-25|1137.73
#2010-01-26|1096.47
#2010-01-27|1091.34
#2010-01-28|1104.15
#2010-01-29|1111.89
#2010-02-01|1110.64
#2010-02-02|1097.99
#2010-02-03|1117.64
#2010-02-04|1102.75
#2010-02-05|1058.65
#2010-02-08|1048.72
#2010-02-09|1058.59
#2010-02-10|1071.21
#2010-02-11|1092.33
#2010-02-12|1094.37
#2010-02-15| .
#2010-02-16|1093.48
#2010-02-17|1107.43
#2010-02-18|1102.02
#2010-02-19|1084.06
#2010-02-22|1113.96
#2010-02-23|1112.04
#2010-02-24|1103.69
#2010-02-25|1090.01
#2010-02-26|1095.00
#2010-03-01|1113.03
#2010-03-02|1123.40
#2010-03-03|1127.39
#2010-03-04|1110.74
#2010-03-05|1114.44
#2010-03-08|1140.14
#2010-03-09|1160.17
#2010-03-10|1167.16
#2010-03-11|1164.04
#2010-03-12|1170.17
#2010-03-15|1153.72
#2010-03-16|1155.08
#2010-03-17|1185.48
#2010-03-18|1179.05
#2010-03-19|1181.68
#2010-03-22|1159.25
#2010-03-23|1153.05
#2010-03-24|1156.34
#2010-03-25|1151.02
#2010-03-26|1162.28
#2010-03-29|1180.90
#2010-03-30|1192.53
#2010-03-31|1180.65
#2010-04-01|1201.44
#2010-04-02| .
#2010-04-05|1204.58
#2010-04-06|1207.33
#2010-04-07|1221.59
#2010-04-08|1215.22
#2010-04-09|1222.84
#2010-04-12|1212.34
#2010-04-13|1212.52
#2010-04-14|1224.20
#2010-04-15|1223.57
#2010-04-16|1212.51
#2010-04-19|1179.41
#2010-04-20|1189.72
#2010-04-21|1184.00
#2010-04-22|1188.96
#2010-04-23|1180.06
#2010-04-26|1195.16
#2010-04-27|1170.81
#2010-04-28|1153.60
#2010-04-29|1145.20
#2010-04-30|1178.78
#2010-05-03|1161.77
#2010-05-04|1157.17
#2010-05-05|1132.91
#2010-05-06|1122.26
#2010-05-07|1106.38
#2010-05-10|1132.45
#2010-05-11|1116.43
#2010-05-12|1116.33
#2010-05-13|1153.36
#2010-05-14|1135.40
#2010-05-17|1098.23
#2010-05-18|1112.76
#2010-05-19|1090.53
#2010-05-20|1079.34
#2010-05-21|1073.75
#2010-05-24|1080.90
#2010-05-25|1028.65
#2010-05-26|1047.14
#2010-05-27|1069.46
#2010-05-28|1096.32
#2010-05-31| .
#2010-06-01|1070.01
#2010-06-02|1064.88
#2010-06-03|1090.70
#2010-06-04|1095.93
#2010-06-07|1063.74
#2010-06-08|1062.73
#2010-06-09|1069.08
#2010-06-10|1068.13
#2010-06-11|1086.84
#2010-06-14|1105.89
#2010-06-15|1110.60
#2010-06-16|1114.04
#2010-06-17|1115.89
#2010-06-18|1120.76
#2010-06-21|1164.52
#2010-06-22|1159.84
#2010-06-23|1157.28
#2010-06-24|1152.74
#2010-06-25|1150.86
#2010-06-28|1157.24
#2010-06-29|1125.37
#2010-06-30|1123.14
#2010-07-01|1118.47
#2010-07-02|1116.22
#2010-07-05| .
#2010-07-06|1129.01
#2010-07-07|1125.76
#2010-07-08|1137.37
#2010-07-09|1153.55
#2010-07-12|1126.01
#2010-07-13|1120.37
#2010-07-14|1122.83
#2010-07-15|1117.19
#2010-07-16|1122.64
#2010-07-19|1113.02
#2010-07-20|1125.67
#2010-07-21|1132.25
#2010-07-22|1135.57
#2010-07-23|1144.26
#2010-07-26|1144.87
#2010-07-27|1145.26
#2010-07-28|1148.95
#2010-07-29|1150.75
#2010-07-30|1146.95
#2010-08-02|1168.79
#2010-08-03|1162.42
#2010-08-04|1164.74
#2010-08-05|1164.72
#2010-08-06|1164.61
#2010-08-09|1172.13
#2010-08-10|1150.85
#2010-08-11|1141.37
#2010-08-12|1128.17
#2010-08-13|1128.17
#2010-08-16|1133.38
#2010-08-17|1132.76
#2010-08-18|1132.48
#2010-08-19|1134.99
#2010-08-20|1134.03
#2010-08-23|1128.32
#2010-08-24|1120.21
#2010-08-25|1107.30
#2010-08-26|1078.89
#2010-08-27|1066.29
#2010-08-30|1061.45
#2010-08-31|1055.80
#2010-09-01|1066.02
#2010-09-02|1078.50
#2010-09-03|1093.55
#2010-09-06| .
#2010-09-07|1106.35
#2010-09-08|1094.80
#2010-09-09|1092.27
#2010-09-10|1094.86
#2010-09-13|1123.35
#2010-09-14|1131.03
#2010-09-15|1133.48
#2010-09-16|1127.42
#2010-09-17|1140.53
#2010-09-20|1142.90
#2010-09-21|1150.51
#2010-09-22|1150.51
#2010-09-23|1148.87
#2010-09-24|1151.38
#2010-09-27|1152.24
#2010-09-28|1138.14
#2010-09-29|1152.15
#2010-09-30|1149.00
#2010-10-01|1156.67
#2010-10-04|1173.20
#2010-10-05|1190.25
#2010-10-06|1191.89
#2010-10-07|1194.09
#2010-10-08|1196.58
#2010-10-11|1206.05
#2010-10-12|1196.88
#2010-10-13|1229.57
#2010-10-14|1244.07
#2010-10-15|1237.02
#2010-10-18|1219.65
#2010-10-19|1221.92
#2010-10-20|1245.16
#2010-10-21|1257.96
#2010-10-22|1247.70
#2010-10-25|1255.98
#2010-10-26|1257.94
#2010-10-27|1230.58
#2010-10-28|1240.02
#2010-10-29|1215.64
#2010-11-01|1243.66
#2010-11-02|1239.14
#2010-11-03|1256.96
#2010-11-04|1259.12
#2010-11-05|1266.97
#2010-11-08|1283.82
#2010-11-09|1274.99
#2010-11-10|1283.04
#2010-11-11|1290.44
#2010-11-12|1256.16
#2010-11-15|1240.96
#2010-11-16|1218.28
#2010-11-17|1207.86
#2010-11-18|1230.18
#2010-11-19|1236.79
#2010-11-22|1241.48
#2010-11-23|1208.60
#2010-11-24|1206.57
#2010-11-25| .
#2010-11-26|1196.22
#2010-11-29|1207.09
#2010-11-30|1195.85
#2010-12-01|1216.22
#2010-12-02|1223.67
#2010-12-03|1214.54
#2010-12-06|1220.94
#2010-12-07|1223.33
#2010-12-08|1205.82
#2010-12-09|1206.19
#2010-12-10|1198.17
#2010-12-13|1197.42
#2010-12-14|1204.61
#2010-12-15|1188.96
#2010-12-16|1168.13
#2010-12-17|1173.27
#2010-12-20|1165.76
#2010-12-21|1182.11
#2010-12-22|1184.54
#2010-12-23|1181.19
#2010-12-24| .
#2010-12-27|1198.08
#2010-12-28|1195.67
#2010-12-29|1210.40
#2010-12-30|1228.35
#2010-12-31|1243.42
#2011-01-03|1264.23
#2011-01-04|1259.47
#2011-01-05|1250.17
#2011-01-06|1245.78
#2011-01-07|1247.34
#2011-01-10|1243.24
#2011-01-11|1243.54
#2011-01-12|1261.73
#2011-01-13|1265.72
#2011-01-14|1262.70
#2011-01-17| .
#2011-01-18|1246.66
#2011-01-19|1258.40
#2011-01-20|1237.94
#2011-01-21|1227.19
#2011-01-24|1220.24
#2011-01-25|1217.01
#2011-01-26|1222.46
#2011-01-27|1219.53
#2011-01-28|1213.50
#2011-01-31|1204.58
#2011-02-01|1206.89
#2011-02-02|1217.10
#2011-02-03|1217.44
#2011-02-04|1217.29
#2011-02-07|1213.33
#2011-02-08|1214.55
#2011-02-09|1206.17
#2011-02-10|1177.68
#2011-02-11|1154.74
#2011-02-14|1172.69
#2011-02-15|1164.16
#2011-02-16|1174.02
#2011-02-17|1184.63
#2011-02-18|1203.12
#2011-02-21| .
#2011-02-22|1162.38
#2011-02-23|1154.46
#2011-02-24|1137.38
#2011-02-25|1148.16
#2011-02-28|1163.24
#2011-03-01|1169.77
#2011-03-02|1161.85
#2011-03-03|1180.92
#2011-03-04|1204.11
#2011-03-07|1196.76
#2011-03-08|1208.06
#2011-03-09|1216.55
#2011-03-10|1203.02
#2011-03-11|1186.44
#2011-03-14|1174.04
#2011-03-15|1133.61
#2011-03-16|1138.31
#2011-03-17|1122.59
#2011-03-18|1124.12
#2011-03-21|1140.44
#2011-03-22|1152.67
#2011-03-23|1148.54
#2011-03-24|1143.74
#2011-03-25|1146.00
#2011-03-28|1145.77
#2011-03-29|1150.26
#2011-03-30|1175.53
#2011-03-31|1198.59
#2011-04-01|1216.89
#2011-04-04|1230.65
#2011-04-05|1227.61
#2011-04-06|1241.73
#2011-04-07|1239.69
#2011-04-08|1235.67
#2011-04-11|1223.48
#2011-04-12|1207.72
#2011-04-13|1221.41
#2011-04-14|1219.72
#2011-04-15|1219.39
#2011-04-18|1208.24
#2011-04-19|1195.95
#2011-04-20|1222.20
#2011-04-21|1230.81
#2011-04-22| .
#2011-04-25|1235.79
#2011-04-26|1215.77
#2011-04-27|1217.76
#2011-04-28|1213.07
#2011-04-29|1215.18
#2011-05-02|1219.97
#2011-05-03|1214.99
#2011-05-04|1195.16
#2011-05-05|1192.03
#2011-05-06|1187.12
#2011-05-09|1191.53
#2011-05-10|1192.00
#2011-05-11|1196.99
#2011-05-12|1179.14
#2011-05-13|1186.38
#2011-05-16|1171.43
#2011-05-17|1173.64
#2011-05-18|1178.28
#2011-05-19|1172.39
#2011-05-20|1176.71
#2011-05-23|1146.63
#2011-05-24|1154.81
#2011-05-25|1149.71
#2011-05-26|1156.11
#2011-05-27|1164.60
#2011-05-30| .
#2011-05-31|1189.19
#2011-06-01|1196.53
#2011-06-02|1182.29
#2011-06-03|1182.26
#2011-06-06|1182.14
#2011-06-07|1189.41
#2011-06-08|1177.53
#2011-06-09|1177.63
#2011-06-10|1173.56
#2011-06-13|1172.01
#2011-06-14|1172.02
#2011-06-15|1168.79
#2011-06-16|1148.14
#2011-06-17|1131.42
#2011-06-20|1132.63
#2011-06-21|1150.84
#2011-06-22|1156.84
#2011-06-23|1154.39
#2011-06-24|1175.26
#2011-06-27|1174.59
#2011-06-28|1175.53
#2011-06-29|1185.05
#2011-06-30|1214.38
#2011-07-01|1217.36
#2011-07-04| .
#2011-07-05|1240.37
#2011-07-06|1237.19
#2011-07-07|1245.20
#2011-07-08|1241.70
#2011-07-11|1229.16
#2011-07-12|1193.48
#2011-07-13|1209.03
#2011-07-14|1209.93
#2011-07-15|1218.93
#2011-07-18|1218.38
#2011-07-19|1220.01
#2011-07-20|1227.84
#2011-07-21|1220.67
#2011-07-22|1234.59
#2011-07-25|1220.95
#2011-07-26|1231.73
#2011-07-27|1217.42
#2011-07-28|1213.71
#2011-07-29|1197.74
#2011-08-01|1222.43
#2011-08-02|1205.96
#2011-08-03|1178.62
#2011-08-04|1165.07
#2011-08-05|1116.15
#2011-08-08|1068.59
#2011-08-09|1017.33
#2011-08-10|1043.26
#2011-08-11|1034.40
#2011-08-12|1039.23
#2011-08-15|1082.12
#2011-08-16|1085.20
#2011-08-17|1093.70
#2011-08-18|1068.60
#2011-08-19|1030.84
#2011-08-22|1033.06
#2011-08-23|1062.48
#2011-08-24|1019.24
#2011-08-25|1006.48
#2011-08-26| 993.93
#2011-08-29| 996.51
#2011-08-30|1015.21
#2011-08-31|1043.08
#2011-09-01|1048.54
#2011-09-02|1037.42
#2011-09-05| .
#2011-09-06| 991.72
#2011-09-07|1014.91
#2011-09-08|1011.72
#2011-09-09|1017.35
#2011-09-12| 988.70
#2011-09-13| 973.27
#2011-09-14| 952.55
#2011-09-15| 962.67
#2011-09-16| 981.57
#2011-09-19| 943.92
#2011-09-20| 950.33
#2011-09-21| 952.26
#2011-09-22| 905.84
#2011-09-23| 869.44
#2011-09-26| 827.71
#2011-09-27| 872.90
#2011-09-28| 872.23
#2011-09-29| 874.12
#2011-09-30| 862.53
#2011-10-03| 815.74
#2011-10-04| 799.62
#2011-10-05| 794.81
#2011-10-06| 827.65
#2011-10-07| 862.68
#2011-10-10| 862.27
#2011-10-11| 897.78
#2011-10-12| 909.24
#2011-10-13| 942.01
#2011-10-14| 932.96
#2011-10-17| 949.00
#2011-10-18| 903.10
#2011-10-19| 903.13
#2011-10-20| 867.25
#2011-10-21| 863.00
#2011-10-24| 907.19
#2011-10-25| 915.38
#2011-10-26| 918.12
#2011-10-27| 954.57
#2011-10-28| 972.55
#2011-10-31| 981.97
#2011-11-01| 960.41
#2011-11-02| 964.29
#2011-11-03| 965.17
#2011-11-04|1015.38
#2011-11-07|1012.17
#2011-11-08|1008.09
#2011-11-09|1017.13
#2011-11-10| 960.83
#2011-11-11| 969.91
#2011-11-14| 998.31
#2011-11-15| 988.45
#2011-11-16| 951.91
#2011-11-17| 944.31
#2011-11-18| 918.45
#2011-11-21| 898.26
#2011-11-22| 905.28
#2011-11-23| 878.08
#2011-11-24| .
#2011-11-25| 875.71
#2011-11-28| 894.28
#2011-11-29| 902.43
#2011-11-30| 882.17
#2011-12-01| 943.96
#2011-12-02| 956.57
#2011-12-05| 955.84
#2011-12-06| 941.47
#2011-12-07| 962.14
#2011-12-08| 946.81
#2011-12-09| 917.52
#2011-12-12| 913.09
#2011-12-13| 897.66
#2011-12-14| 890.54
#2011-12-15| 869.80
#2011-12-16| 879.37
#2011-12-19| 850.79
#2011-12-20| 847.76
#2011-12-21| 872.54
#2011-12-22| 873.06
#2011-12-23| 900.40
#2011-12-26| .
#2011-12-27| 895.86
#2011-12-28| 887.88
#2011-12-29| 886.69
#2011-12-30| 889.84
#2012-01-02| .
#2012-01-03| 902.44
#2012-01-04| 891.23
#2012-01-05| 891.54
#2012-01-06| 871.64
#2012-01-09| 876.05
#2012-01-10| 894.65
#2012-01-11| 894.21
#2012-01-12| 892.45
#2012-01-13| 899.25
#2012-01-16| .
#2012-01-17| 918.74
#2012-01-18| 920.38
#2012-01-19| 944.13
#2012-01-20| 949.78
#2012-01-23| 950.54
#2012-01-24| 950.77
#2012-01-25| 956.82
#2012-01-26| 977.13
#2012-01-27| 978.87
#2012-01-30| 964.95
#2012-01-31| 990.76
#2012-02-01| 988.42
#2012-02-02|1016.70
#2012-02-03|1020.50
#2012-02-06|1019.36
#2012-02-07|1013.85
#2012-02-08|1029.97
#2012-02-09|1030.83
#2012-02-10|1014.58
#2012-02-13|1020.46
#2012-02-14|1015.22
#2012-02-15|1035.99
#2012-02-16|1018.03
#2012-02-17|1031.78
#2012-02-20| .
#2012-02-21|1036.31
#2012-02-22|1047.74
#2012-02-23|1043.05
#2012-02-24|1043.99
#2012-02-27|1027.24
#2012-02-28|1036.52
#2012-02-29|1050.37
#2012-03-01|1034.04
#2012-03-02|1044.54
#2012-03-05|1014.17
#2012-03-06| 986.44
#2012-03-07| 958.65
#2012-03-08| 980.52
#2012-03-09| 981.76
#2012-03-12| 975.96
#2012-03-13| 997.64
#2012-03-14| 994.55
#2012-03-15| 994.35
#2012-03-16| 990.51
#2012-03-19| 987.14
#2012-03-20| 973.46
#2012-03-21| 968.84
#2012-03-22| 975.95
#2012-03-23| 973.46
#2012-03-26| 968.59
#2012-03-27| 981.36
#2012-03-28| 971.53
#2012-03-29| 958.00
#2012-03-30| 960.63
#2012-04-02| 964.52
#2012-04-03| 970.27
#2012-04-04| 966.26
#2012-04-05| 959.75
#2012-04-06| .
#2012-04-09| 951.87
#2012-04-10| 942.61
#2012-04-11| 934.09
#2012-04-12| 942.93
#2012-04-13| 962.21
#2012-04-16| 953.57
#2012-04-17| 952.08
#2012-04-18| 955.37
#2012-04-19| 973.92
#2012-04-20| 973.14
#2012-04-23| 957.17
#2012-04-24| 959.09
#2012-04-25| 959.80
#2012-04-26| 968.36
#2012-04-27| 965.47
#2012-04-30| 973.51
#2012-05-01| 973.51
#2012-05-02| 993.75
#2012-05-03|1000.30
#2012-05-04| 994.49
#2012-05-07| 963.07
#2012-05-08| 960.95
#2012-05-09| 945.35
#2012-05-10| 943.36
#2012-05-11| 931.81
#2012-05-14| 921.94
#2012-05-15| 926.00
#2012-05-16| 897.94
#2012-05-17| 897.51
#2012-05-18| 881.56
#2012-05-21| 879.96
#2012-05-22| 886.98
#2012-05-23| 873.50
#2012-05-24| 871.36
#2012-05-25| 866.47
#2012-05-28| .
#2012-05-29| 893.75
#2012-05-30| 877.28
#2012-05-31| 882.24
#2012-06-01| 872.46
#2012-06-04| 838.46
#2012-06-05| 845.38
#2012-06-06| 857.47
#2012-06-07| 861.90
#2012-06-08| 864.63
#2012-06-11| 890.45
#2012-06-12| 885.72
#2012-06-13| 904.84
#2012-06-14| 898.31
#2012-06-15| 907.91
#2012-06-18| 922.35
#2012-06-19| 919.90
#2012-06-20| 926.97
#2012-06-21| 913.26
#2012-06-22| 897.38
#2012-06-25| 888.37
#2012-06-26| 896.44
#2012-06-27| 908.17
#2012-06-28| 899.16
#2012-06-29| 927.67
#2012-07-02| 930.92
#2012-07-03| 947.84
#2012-07-04| .
#2012-07-05| 952.57
#2012-07-06| 962.38
#2012-07-09| 943.60
#2012-07-10| 936.96
#2012-07-11| 948.09
#2012-07-12| 921.44
#2012-07-13| 928.99
#2012-07-16| 930.66
#2012-07-17| 949.48
#2012-07-18| 942.75
#2012-07-19| 961.73
#2012-07-20| 960.21
#2012-07-23| 922.78
#2012-07-24| 917.00
#2012-07-25| 910.91
#2012-07-26| 912.39
#2012-07-27| 930.47
#2012-07-30| 928.36
#2012-07-31| 938.27
#2012-08-01| 951.77
#2012-08-02| 943.23
#2012-08-03| 941.39
#2012-08-06| 949.88
#2012-08-07| 947.53
#2012-08-08| 948.90
#2012-08-09| 968.15
#2012-08-10| 966.90
#2012-08-13| 959.64
#2012-08-14| 964.52
#2012-08-15| 951.25
#2012-08-16| 953.29
#2012-08-17| 957.94
#2012-08-20| 955.81
#2012-08-21| 963.49
#2012-08-22| 957.79
#2012-08-23| 965.02
#2012-08-24| 953.12
#2012-08-27| 939.44
#2012-08-28| 931.86
#2012-08-29| 933.73
#2012-08-30| 927.96
#2012-08-31| 931.25
#2012-09-03| .
#2012-09-04| 931.76
#2012-09-05| 920.64
#2012-09-06| 926.26
#2012-09-07| 945.23
#2012-09-10| 944.36
#2012-09-11| 946.09
#2012-09-12| 956.86
#2012-09-13| 956.81
#2012-09-14| 996.98
#2012-09-17| 992.41
#2012-09-18| 983.86
#2012-09-19| 992.61
#2012-09-20| 977.86
#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|1052.51
#2013-05-15|1063.35
#2013-05-16|1065.93
#2013-05-17|1063.55
#2013-05-20|1076.80
#2013-05-21|1069.21
#2013-05-22|1069.14
#2013-05-23|1037.84
#2013-05-24|1038.30
#2013-05-27|1041.30
#2013-05-28|1047.99
#2013-05-29|1042.53
#2013-05-30|1034.13
#2013-05-31|1023.08
#2013-06-03|1014.82
#2013-06-04|1020.34
#2013-06-05|1027.89
#2013-06-06|1020.16
#2013-06-07|1013.98
#2013-06-10|1014.95
#2013-06-11|1005.68
#2013-06-12|1003.57
#2013-06-13| 988.03
#2013-06-14| 995.80
#2013-06-17|1008.97
#2013-06-18|1003.75
#2013-06-19|1000.59
#2013-06-20| 983.81
#2013-06-21| 977.34
#2013-06-24| 960.09
#2013-06-25| 943.57
#2013-06-26| 954.92
#2013-06-27| 962.70
#2013-06-28| 985.70
#2013-07-01| 986.45
#2013-07-02| 980.69
#2013-07-03| 951.48
#2013-07-04| 960.66
#2013-07-05| 967.06
#2013-07-08| 954.39
#2013-07-09| 964.92
#2013-07-10| 977.32
#2013-07-11|1012.90
#2013-07-12|1004.10
#2013-07-15| 997.98
#2013-07-16|1001.46
#2013-07-17|1008.20
#2013-07-18|1001.25
#2013-07-19| 995.38
#2013-07-22| 999.26
#2013-07-23|1016.28
#2013-07-24|1009.89
#2013-07-25|1003.09
#2013-07-26|1007.17
#2013-07-29| 999.73
#2013-07-30|1004.58
#2013-07-31|1004.38
#2013-08-01|1008.91
#2013-08-02|1010.84
#2013-08-05|1011.53
#2013-08-06|1002.36
#2013-08-07| 987.10
#2013-08-08| 991.90
#2013-08-09| 988.46
#2013-08-12|1009.72
#2013-08-13|1029.63
#2013-08-14|1026.63
#2013-08-15|1025.36
#2013-08-16|1028.91
#2013-08-19|1025.05
#2013-08-20|1007.25
#2013-08-21|1005.98
#2013-08-22|1000.86
#2013-08-23|1001.88
#2013-08-26|1011.08
#2013-08-27|1003.23
#2013-08-28| 992.03
#2013-08-29|1007.48
#2013-08-30|1017.22
#2013-09-02|1029.65
#2013-09-03|1045.29
#2013-09-04|1041.52
#2013-09-05|1051.72
#2013-09-06|1050.61
#2013-09-09|1067.48
#2013-09-10|1073.17
#2013-09-11|1075.63
#2013-09-12|1081.77
#2013-09-13|1074.59
#2013-09-16|1085.63
#2013-09-17|1078.63
#2013-09-18|1073.29
#2013-09-19|1085.69
#2013-09-20|1085.20
#2013-09-23|1092.99
#2013-09-24|1083.78
#2013-09-25|1078.11
#2013-09-26|1071.80
#2013-09-27|1069.58
#2013-09-30|1057.76
#2013-10-01|1060.78
#2013-10-02|1062.47
#2013-10-03|1083.14
#2013-10-04|1087.83
#2013-10-07|1082.81
#2013-10-08|1093.16
#2013-10-09|1092.11
#2013-10-10|1082.09
#2013-10-11|1090.93
#2013-10-14|1090.05
#2013-10-15|1097.70
#2013-10-16|1092.51
#2013-10-17|1085.85
#2013-10-18|1090.18
#2013-10-21|1093.32
#2013-10-22|1093.33
#2013-10-23|1083.68
#2013-10-24|1077.96
#2013-10-25|1071.34
#2013-10-28|1083.85
#2013-10-29|1088.70
#2013-10-30|1106.80
#2013-10-31|1106.92
#2013-11-01|1112.78
#2013-11-04|1106.72
#2013-11-05|1100.66
#2013-11-06|1101.93
#2013-11-07|1094.74
#2013-11-08|1088.57
#2013-11-11|1094.43
#2013-11-12|1098.37
#2013-11-13|1079.97
#2013-11-14|1089.39
#2013-11-15|1115.67
#2013-11-18|1170.99
#2013-11-19|1189.04
#2013-11-20|1190.62
#2013-11-21|1177.65
#2013-11-22|1198.48
#2013-11-25|1202.87
#2013-11-26|1199.36
#2013-11-27|1207.46
#2013-11-28|1208.68
#2013-11-29|1214.24
#2013-12-02|1232.22
#2013-12-03|1221.97
#2013-12-04|1223.87
#2013-12-05|1217.92
#2013-12-06|1210.10
#2013-12-09|1225.75
#2013-12-10|1223.61
#2013-12-11|1198.86
#2013-12-12|1187.47
#2013-12-13|1199.07
#2013-12-16|1189.82
#2013-12-17|1190.38
#2013-12-18|1199.67
#2013-12-19|1182.43
#2013-12-20|1163.26
#2013-12-23|1175.21
#2013-12-24|1190.27
#2013-12-25|1191.43
#2013-12-26|1192.66
#2013-12-27|1196.17
#2013-12-30|1201.70
#2013-12-31|1203.82
#2014-01-01|1203.96
#2014-01-02|1194.16
#2014-01-03|1168.59
#2014-01-06|1152.35
#2014-01-07|1150.09
#2014-01-08|1161.17
#2014-01-09|1150.38
#2014-01-10|1144.42
#2014-01-13|1151.97
#2014-01-14|1150.75
#2014-01-15|1157.31
#2014-01-16|1158.93
#2014-01-17|1153.26
#2014-01-20|1148.35
#2014-01-21|1156.53
#2014-01-22|1164.43
#2014-01-23|1146.30
#2014-01-24|1135.13
#2014-01-27|1104.64
#2014-01-28|1101.57
#2014-01-29|1120.34
#2014-01-30|1113.77
#2014-01-31|1116.73
#2014-02-03|1108.05
#2014-02-04|1083.00
#2014-02-05|1074.10
#2014-02-06|1077.23
#2014-02-07|1089.30
#2014-02-10|1084.80
#2014-02-11|1109.32
#2014-02-12|1120.08
#2014-02-13|1107.16
#2014-02-14|1115.41
#2014-02-17|1138.12
#2014-02-18|1139.51
#2014-02-19|1140.51
#2014-02-20|1125.07
#2014-02-21|1130.16
#2014-02-24|1114.26
#2014-02-25|1107.68
#2014-02-26|1110.04
#2014-02-27|1116.04
#2014-02-28|1115.50
#2014-03-03|1096.97
#2014-03-04|1095.91
#2014-03-05|1096.13
#2014-03-06|1104.83
#2014-03-07|1102.62
#2014-03-10|1084.62
#2014-03-11|1084.13
#2014-03-12|1071.38
#2014-03-13|1072.55
#2014-03-14|1060.07
#2014-03-17|1063.68
#2014-03-18|1069.05
#2014-03-19|1066.87
#2014-03-20|1048.62
#2014-03-21|1056.73
#2014-03-24|1077.58
#2014-03-25|1080.57
#2014-03-26|1091.82
#2014-03-27|1097.13
#2014-03-28|1106.25
#2014-03-31|1114.48
#2014-04-01|1116.81
#2014-04-02|1113.40
#2014-04-03|1114.61
#2014-04-04|1114.09
#2014-04-07|1118.64
#2014-04-08|1127.34
#2014-04-09|1133.71
#2014-04-10|1140.20
#2014-04-11|1115.64
#2014-04-14|1112.34
#2014-04-15|1100.41
#2014-04-16|1096.24
#2014-04-17|1096.39
#2014-04-18|1096.20
#2014-04-21|1094.12
#2014-04-22|1091.98
#2014-04-23|1082.03
#2014-04-24|1082.15
#2014-04-25|1068.15
#2014-04-28|1061.52
#2014-04-29|1070.94
#2014-04-30|1059.71
#2014-05-01|1059.70
#2014-05-02|1065.11
#2014-05-05|1058.99
#2014-05-06|1067.98
#2014-05-07|1063.21
#2014-05-08|1070.78
#2014-05-09|1069.50
#2014-05-12|1078.65
#2014-05-13|1076.94
#2014-05-14|1089.25
#2014-05-15|1089.03
#2014-05-16|1092.83
#2014-05-19|1099.18
#2014-05-20|1092.25
#2014-05-21|1086.76
#2014-05-22|1102.95
#2014-05-23|1106.96
#2014-05-26|1109.62
#2014-05-27|1102.48
#2014-05-28|1119.20
#2014-05-29|1127.49
#2014-05-30|1130.42
#2014-06-02|1130.50
#2014-06-03|1142.51
#2014-06-04|1136.50
#2014-06-05|1143.24
#2014-06-06|1142.89
#2014-06-09|1147.37
#2014-06-10|1159.72
#2014-06-11|1162.29
#2014-06-12|1156.98
#2014-06-13|1155.05
#2014-06-16|1160.34
#2014-06-17|1156.08
#2014-06-18|1151.03
#2014-06-19|1146.09
#2014-06-20|1141.65
#2014-06-23|1130.85
#2014-06-24|1137.25
#2014-06-25|1132.65
#2014-06-26|1144.29
#2014-06-27|1141.53
#2014-06-30|1148.92
#2014-07-01|1146.81
#2014-07-02|1159.94
#2014-07-03|1162.38
#2014-07-04|1163.96
#2014-07-07|1166.76
#2014-07-08|1168.57
#2014-07-09|1164.45
#2014-07-10|1168.86
#2014-07-11|1160.63
#2014-07-14|1176.01
#2014-07-15|1180.19
#2014-07-16|1170.11
#2014-07-17|1172.80
#2014-07-18|1170.46
#2014-07-21|1169.37
#2014-07-22|1188.73
#2014-07-23|1206.99
#2014-07-24|1226.02
#2014-07-25|1228.71
#2014-07-28|1243.20
#2014-07-29|1245.69
#2014-07-30|1257.76
#2014-07-31|1261.73
#2014-08-01|1244.57
#2014-08-04|1251.87
#2014-08-05|1236.01
#2014-08-06|1237.43
#2014-08-07|1231.82
#2014-08-08|1219.81
#2014-08-11|1242.15
#2014-08-12|1240.82
#2014-08-13|1254.51
#2014-08-14|1259.00
#2014-08-15|1257.17
#2014-08-18|1254.40
#2014-08-19|1258.32
#2014-08-20|1262.81
#2014-08-21|1253.56
#2014-08-22|1275.02
#2014-08-25|1270.57
#2014-08-26|1271.43
#2014-08-27|1277.02
#2014-08-28|1266.44
#2014-08-29|1252.17
#2014-09-01|1257.44
#2014-09-02|1250.32
#2014-09-03|1276.80
#2014-09-04|1288.82
#2014-09-05|1284.07
#2014-09-08|1289.32
#2014-09-09|1291.21
#2014-09-10|1274.00
#2014-09-11|1260.02
#2014-09-12|1258.18
#2014-09-15|1240.85
#2014-09-16|1230.84
#2014-09-17|1245.05
#2014-09-18|1243.36
#2014-09-19|1240.72
#2014-09-22|1229.88
#2014-09-23|1219.84
#2014-09-24|1224.38
#2014-09-25|1215.85
#2014-09-26|1207.56
#2014-09-29|1200.30
#2014-09-30|1190.21
#2014-10-01|1182.71
#2014-10-02|1181.10
#2014-10-03|1195.27
#2014-10-06|1195.04
#2014-10-07|1198.53
#2014-10-08|1194.22
#2014-10-09|1205.27
#2014-10-10|1199.93
#2014-10-13|1187.70
#2014-10-14|1189.65
#2014-10-15|1187.53
#2014-10-16|1171.84
#2014-10-17|1167.96
#2014-10-20|1177.09
#2014-10-21|1179.37
#2014-10-22|1191.60
#2014-10-23|1190.59
#2014-10-24|1188.20
#2014-10-27|1192.02
#2014-10-28|1224.07
#2014-10-29|1246.14
#2014-10-30|1238.45
#2014-10-31|1251.70
#2014-11-03|1244.49
#2014-11-04|1242.50
#2014-11-05|1236.03
#2014-11-06|1228.21
#2014-11-07|1222.40
#2014-11-10|1229.63
#2014-11-11|1230.66
#2014-11-12|1223.45
#2014-11-13|1237.10
#2014-11-14|1238.14
#2014-11-17|1228.47
#2014-11-18|1218.43
#2014-11-19|1215.97
#2014-11-20|1216.53
#2014-11-21|1222.36
#2014-11-24|1265.30
#2014-11-25|1267.13
#2014-11-26|1305.99
#2014-11-27|1313.81
#2014-11-28|1309.72
#2014-12-01|1273.16
#2014-12-02|1306.84
#2014-12-03|1314.86
#2014-12-04|1346.69
#2014-12-05|1343.89
#2014-12-08|1358.31
#2014-12-09|1317.21
#2014-12-10|1313.06
#2014-12-11|1299.67
#2014-12-12|1307.79
#2014-12-15|1298.26
#2014-12-16|1302.97
#2014-12-17|1295.89
#2014-12-18|1304.91
#2014-12-19|1307.60
#2014-12-22|1333.71
#2014-12-23|1334.73
#2014-12-24|1321.16
#2014-12-25|1319.70
#2014-12-26|1325.72
#2014-12-29|1381.81
#2014-12-30|1371.53
#2014-12-31|1379.14
#2015-01-01|1379.08
#2015-01-02|1404.95
#2015-01-05|1383.66
#2015-01-06|1356.40
#2015-01-07|1359.81
#2015-01-08|1377.26
#2015-01-09|1389.34
#2015-01-12|1382.23
#2015-01-13|1389.39
#2015-01-14|1387.34
#2015-01-15|1414.78
#2015-01-16|1414.10
#2015-01-19|1354.94
#2015-01-20|1380.08
#2015-01-21|1420.61
#2015-01-22|1415.22
#2015-01-23|1444.25
#2015-01-26|1453.32
#2015-01-27|1443.56
#2015-01-28|1428.37
#2015-01-29|1407.36
#2015-01-30|1392.67
#2015-02-02|1380.75
#2015-02-03|1408.14
#2015-02-04|1408.92
#2015-02-05|1409.65
#2015-02-06|1403.54
#2015-02-09|1398.09
#2015-02-10|1406.19
#2015-02-11|1409.06
#2015-02-12|1414.93
#2015-02-13|1428.10
#2015-02-16|1428.58
#2015-02-17|1420.86
#2015-02-18|1423.54
#2015-02-19|1423.42
#2015-02-20|1423.25
#2015-02-23|1420.74
#2015-02-24|1431.37
#2015-02-25|1439.19
#2015-02-26|1450.69
#2015-02-27|1451.28
#2015-03-02|1445.66
#2015-03-03|1424.61
#2015-03-04|1401.04
#2015-03-05|1387.60
#2015-03-06|1393.66
#2015-03-09|1398.81
#2015-03-10|1377.11
#2015-03-11|1368.42
#2015-03-12|1388.69
#2015-03-13|1389.51
#2015-03-16|1405.99
#2015-03-17|1412.52
#2015-03-18|1431.05
#2015-03-19|1438.24
#2015-03-20|1452.43
#2015-03-23|1469.63
#2015-03-24|1454.04
#2015-03-25|1441.74
#2015-03-26|1436.98
#2015-03-27|1431.08
#2015-03-30|1459.43
#2015-03-31|1466.46
#2015-04-01|1476.53
#2015-04-02|1482.44
#2015-04-03|1492.08
#2015-04-06|1484.88
#2015-04-07|1487.29
#2015-04-08|1541.24
#2015-04-09|1569.68
#2015-04-10|1607.89
#2015-04-13|1619.04
#2015-04-14|1595.14
#2015-04-15|1593.29
#2015-04-16|1639.48
#2015-04-17|1631.36
#2015-04-20|1594.54
#2015-04-21|1626.45
#2015-04-22|1644.91
#2015-04-23|1644.35
#2015-04-24|1657.67
#2015-04-27|1673.65
#2015-04-28|1682.22
#2015-04-29|1676.70
#2015-04-30|1671.38
#2015-05-01|1671.42
#2015-05-04|1687.59
#2015-05-05|1660.09
#2015-05-06|1669.09
#2015-05-07|1638.75
#2015-05-08|1665.36
#2015-05-11|1677.99
#2015-05-12|1664.08
#2015-05-13|1658.21
#2015-05-14|1641.91
#2015-05-15|1660.25
#2015-05-18|1651.17
#2015-05-19|1683.43
#2015-05-20|1686.63
#2015-05-21|1665.53
#2015-05-22|1720.26
#2015-05-25|1720.29
#2015-05-26|1753.75
#2015-05-27|1736.39
#2015-05-28|1688.11
#2015-05-29|1675.82
#2015-06-01|1684.72
#2015-06-02|1666.86
#2015-06-03|1650.70
#2015-06-04|1633.31
#2015-06-05|1626.94
#2015-06-08|1646.01
#2015-06-09|1606.43
#2015-06-10|1606.71
#2015-06-11|1635.63
#2015-06-12|1656.50
#2015-06-15|1626.40
#2015-06-16|1598.75
#2015-06-17|1606.41
#2015-06-18|1595.98
#2015-06-19|1581.00
#2015-06-22|1613.28
#2015-06-23|1639.51
#2015-06-24|1642.80
#2015-06-25|1626.63
#2015-06-26|1597.76
#2015-06-29|1551.18
#2015-06-30|1587.45
#2015-07-01|1583.96
#2015-07-02|1565.72
#2015-07-03|1544.69
#2015-07-06|1503.74
#2015-07-07|1468.77
#2015-07-08|1391.58
#2015-07-09|1437.22
#2015-07-10|1483.91
#2015-07-13|1511.98
#2015-07-14|1498.23
#2015-07-15|1488.14
#2015-07-16|1497.84
#2015-07-17|1506.86
#2015-07-20|1493.76
#2015-07-21|1510.17
#2015-07-22|1497.94
#2015-07-23|1500.55
#2015-07-24|1479.61
#2015-07-27|1434.25
#2015-07-28|1420.86
#2015-07-29|1417.86
#2015-07-30|1417.76
#2015-07-31|1415.67
#2015-08-03|1385.01
#2015-08-04|1406.74
#2015-08-05|1405.63
#2015-08-06|1389.61
#2015-08-07|1394.92
#2015-08-10|1413.98
#2015-08-11|1407.44
#2015-08-12|1359.17
#2015-08-13|1365.92
#2015-08-14|1365.06
#2015-08-17|1349.72
#2015-08-18|1314.24
#2015-08-19|1291.95
#2015-08-20|1279.80
#2015-08-21|1251.21
#2015-08-24|1183.32
#2015-08-25|1201.24
#2015-08-26|1208.27
#2015-08-27|1268.47
#2015-08-28|1278.55
#2015-08-31|1279.85
#2015-09-01|1244.66
#2015-09-02|1242.63
#2015-09-03|1236.77
#2015-09-04|1216.36
#2015-09-07|1208.35
#2015-09-08|1240.58
#2015-09-09|1290.70
#2015-09-10|1285.96
#2015-09-11|1271.33
#2015-09-14|1282.45
#2015-09-15|1281.40
#2015-09-16|1311.80
#2015-09-17|1345.38
#2015-09-18|1354.87
#2015-09-21|1326.81
#2015-09-22|1326.36
#2015-09-23|1298.01
#2015-09-24|1282.28
#2015-09-25|1283.69
#2015-09-28|1283.70
#2015-09-29|1262.62
#2015-09-30|1269.80
#2015-10-01|1276.93
#2015-10-02|1307.63
#2015-10-05|1341.32
#2015-10-06|1346.16
#2015-10-07|1386.98
#2015-10-08|1365.72
#2015-10-09|1370.72
#2015-10-12|1379.55
#2015-10-13|1369.68
#2015-10-14|1352.09
#2015-10-15|1379.52
#2015-10-16|1395.57
#2015-10-19|1404.30
#2015-10-20|1406.46
#2015-10-21|1403.53
#2015-10-22|1392.43
#2015-10-23|1416.94
#2015-10-26|1421.88
#2015-10-27|1417.92
#2015-10-28|1407.96
#2015-10-29|1370.67
#2015-10-30|1366.92
#2015-11-02|1353.17
#2015-11-03|1366.46
#2015-11-04|1402.17
#2015-11-05|1424.67
#2015-11-06|1419.93
#2015-11-09|1412.32
#2015-11-10|1386.17
#2015-11-11|1377.81
#2015-11-12|1393.56
#2015-11-13|1373.80
#2015-11-16|1355.30
#2015-11-17|1364.53
#2015-11-18|1356.09
#2015-11-19|1375.51
#2015-11-20|1388.30
#2015-11-23|1380.93
#2015-11-24|1377.46
#2015-11-25|1376.41
#2015-11-26|1381.84
#2015-11-27|1350.26
#2015-11-30|1329.84
#2015-12-01|1344.96
#2015-12-02|1360.80
#2015-12-03|1356.49
#2015-12-04|1335.26
#2015-12-07|1334.66
#2015-12-08|1306.44
#2015-12-09|1282.05
#2015-12-10|1275.71
#2015-12-11|1243.58
#2015-12-14|1247.38
#2015-12-15|1253.57
#2015-12-16|1268.38
#2015-12-17|1292.70
#2015-12-18|1280.90
#2015-12-21|1292.61
#2015-12-22|1290.42
#2015-12-23|1305.00
#2015-12-24|1317.73
#2015-12-25|1318.66
#2015-12-28|1298.54
#2015-12-29|1302.01
#2015-12-30|1276.80
#2015-12-31|1288.04
#2016-01-01|1289.06
#2016-01-04|1222.08
#2016-01-05|1206.12
#2016-01-06|1190.60
#2016-01-07|1141.45
#2016-01-08|1146.12
#2016-01-11|1099.59
#2016-01-12|1089.19
#2016-01-13|1095.15
#2016-01-14|1082.34
#2016-01-15|1043.55
#2016-01-18|1035.17
#2016-01-19|1067.53
#2016-01-20|1015.50
#2016-01-21| 990.63
#2016-01-22|1015.21
#2016-01-25|1030.13
#2016-01-26| 989.00
#2016-01-27| 991.09
#2016-01-28| 997.51
#2016-01-29|1029.57
#2016-02-01|1016.88
#2016-02-02|1013.33
#2016-02-03| 977.17
#2016-02-04| 981.71
#2016-02-05| 997.12
#2016-02-08| 997.33
#2016-02-09| 995.94
#2016-02-10| 996.83
#2016-02-11| 953.90
#2016-02-12| 937.49
#2016-02-15| 970.64
#2016-02-16| 992.68
#2016-02-17| 976.50
#2016-02-18|1008.34
#2016-02-19|1005.04
#2016-02-22|1020.54
#2016-02-23|1009.32
#2016-02-24| 991.95
#2016-02-25| 974.82
#2016-02-26| 994.00
#2016-02-29| 981.41
#2016-03-01| 983.26
#2016-03-02|1017.88
#2016-03-03|1030.43
#2016-03-04|1054.56
#2016-03-07|1052.85
#2016-03-08|1038.46
#2016-03-09|1036.36
#2016-03-10|1028.91
#2016-03-11|1041.46
#2016-03-14|1058.46
#2016-03-15|1047.27
#2016-03-16|1050.25
#2016-03-17|1072.54
#2016-03-18|1088.07
#2016-03-21|1101.61
#2016-03-22|1099.78
#2016-03-23|1091.58
#2016-03-24|1065.64
#2016-03-25|1065.14
#2016-03-28|1063.36
#2016-03-29|1061.22
#2016-03-30|1091.54
#2016-03-31|1097.40
#2016-04-01|1070.26
#2016-04-04|1070.27
#2016-04-05|1057.55
#2016-04-06|1043.66
#2016-04-07|1037.48
#2016-04-08|1039.08
#2016-04-11|1046.40
#2016-04-12|1046.35
#2016-04-13|1091.11
#2016-04-14|1107.72
#2016-04-15|1107.53
#2016-04-18|1091.86
#2016-04-19|1101.33
#2016-04-20|1087.19
#2016-04-21|1092.06
#2016-04-22|1084.60
#2016-04-25|1071.99
#2016-04-26|1077.46
#2016-04-27|1075.72
#2016-04-28|1067.87
#2016-04-29|1056.49
#2016-05-02|1056.36
#2016-05-03|1037.61
#2016-05-04|1029.48
#2016-05-05|1019.64
#2016-05-06| 999.11
#2016-05-09| 996.75
#2016-05-10| 998.12
#2016-05-11| 991.30
#2016-05-12| 984.28
#2016-05-13| 972.80
#2016-05-16| 974.06
#2016-05-17| 987.17
#2016-05-18| 978.63
#2016-05-19| 971.98
#2016-05-20| 977.26
#2016-05-23| 985.15
#2016-05-24| 977.43
#2016-05-25| 999.06
#2016-05-26| 996.81
#2016-05-27|1006.38
#2016-05-30|1014.51
#2016-05-31|1027.37
#2016-06-01|1029.29
#2016-06-02|1033.07
#2016-06-03|1037.00
#2016-06-06|1037.69
#2016-06-07|1053.57
#2016-06-08|1053.48
#2016-06-09|1053.20
#2016-06-10|1037.37
#2016-06-13|1014.74
#2016-06-14|1014.81
#2016-06-15|1016.66
#2016-06-16| 999.21
#2016-06-17|1011.98
#2016-06-20|1028.04
#2016-06-21|1032.68
#2016-06-22|1038.68
#2016-06-23|1040.40
#2016-06-24|1005.32
#2016-06-27|1000.52
#2016-06-28|1000.64
#2016-06-29|1009.53
#2016-06-30|1026.82
#2016-07-01|1027.71
#2016-07-04|1038.37
#2016-07-05|1025.24
#2016-07-06|1004.78
#2016-07-07|1009.01
#2016-07-08|1002.50
#2016-07-11|1017.59
#2016-07-12|1036.56
#2016-07-13|1052.71
#2016-07-14|1066.02
#2016-07-15|1095.97
#2016-07-18|1100.97
#2016-07-19|1093.87
#2016-07-20|1096.40
#2016-07-21|1099.36
#2016-07-22|1094.24
#2016-07-25|1090.77
#2016-07-26|1099.45
#2016-07-27|1106.55
#2016-07-28|1106.77
#2016-07-29|1088.81
#2016-08-01|1104.85
#2016-08-02|1102.09
#2016-08-03|1083.72
#2016-08-04|1088.67
#2016-08-05|1107.35
#2016-08-08|1131.06
#2016-08-09|1131.19
#2016-08-10|1133.72
#2016-08-11|1141.88
#2016-08-12|1161.99
#2016-08-15|1188.86
#2016-08-16|1185.13
#2016-08-17|1173.43
#2016-08-18|1183.17
#2016-08-19|1173.57
#2016-08-22|1161.29
#2016-08-23|1165.67
#2016-08-24|1154.70
#2016-08-25|1165.05
#2016-08-26|1176.89
#2016-08-29|1172.05
#2016-08-30|1189.45
#2016-08-31|1179.85
#2016-09-01|1183.70
#2016-09-02|1200.13
#2016-09-05|1219.59
#2016-09-06|1232.75
#2016-09-07|1254.49
#2016-09-08|1266.73
#2016-09-09|1270.62
#2016-09-12|1222.84
#2016-09-13|1212.38
#2016-09-14|1209.22
#2016-09-15|1220.73
#2016-09-16|1220.59
#2016-09-19|1250.75
#2016-09-20|1247.85
#2016-09-21|1258.00
#2016-09-22|1258.37
#2016-09-23|1248.64
#2016-09-26|1228.06
#2016-09-27|1236.19
#2016-09-28|1229.69
#2016-09-29|1234.88
#2016-09-30|1210.91
#2016-10-03|1222.02
#2016-10-04|1231.95
#2016-10-05|1235.21
#2016-10-06|1250.90
#2016-10-07|1245.75
#2016-10-10|1244.97
#2016-10-11|1228.69
#2016-10-12|1226.92
#2016-10-13|1208.28
#2016-10-14|1217.93
#2016-10-17|1207.87
#2016-10-18|1224.38
#2016-10-19|1217.44
#2016-10-20|1213.10
#2016-10-21|1210.94
#2016-10-24|1219.16
#2016-10-25|1223.40
#2016-10-26|1214.52
#2016-10-27|1207.59
#2016-10-28|1197.86
#2016-10-31|1200.39
#2016-11-01|1212.41
#2016-11-02|1194.17
#2016-11-03|1187.36
#2016-11-04|1189.82
#2016-11-07|1200.86
#2016-11-08|1209.17
#2016-11-09|1171.40
#2016-11-10|1202.20
#2016-11-11|1199.45
#2016-11-14|1211.78
#2016-11-15|1219.95
#2016-11-16|1226.45
#2016-11-17|1219.63
#2016-11-18|1219.68
#2016-11-21|1254.48
#2016-11-22|1276.48
#2016-11-23|1274.07
#2016-11-24|1290.35
#2016-11-25|1325.83
#2016-11-28|1326.30
#2016-11-29|1313.12
#2016-11-30|1315.24
#2016-12-01|1319.81
#2016-12-02|1301.34
#2016-12-05|1294.07
#2016-12-06|1307.60
#2016-12-07|1312.65
#2016-12-08|1317.38
#2016-12-09|1317.37
#2016-12-12|1296.11
#2016-12-13|1307.59
#2016-12-14|1295.01
#2016-12-15|1279.76
#2016-12-16|1271.79
#2016-12-19|1252.29
#2016-12-20|1240.60
#2016-12-21|1245.97
#2016-12-22|1217.49
#2016-12-23|1212.22
#2016-12-26|1217.86
#2016-12-27|1212.90
#2016-12-28|1223.05
#2016-12-29|1218.10
#2016-12-30|1229.77
#2017-01-02|1230.07
#2017-01-03|1244.69
#2017-01-04|1238.89
#2017-01-05|1259.55
#2017-01-06|1258.52
#2017-01-09|1255.15
#2017-01-10|1261.85
#2017-01-11|1270.17
#2017-01-12|1268.11
#2017-01-13|1271.15
#2017-01-16|1249.50
#2017-01-17|1255.20
#2017-01-18|1262.68
#2017-01-19|1263.63
#2017-01-20|1258.80
#2017-01-23|1260.11
#2017-01-24|1263.56
#2017-01-25|1262.02
#2017-01-26|1267.90
#2017-01-27|1265.37
#2017-01-30|1265.38
#2017-01-31|1265.09
#2017-02-01|1258.18
#2017-02-02|1250.71
#2017-02-03|1251.77
#2017-02-06|1309.74
#2017-02-07|1316.20
#2017-02-08|1317.32
#2017-02-09|1325.03
#2017-02-10|1330.98
#2017-02-13|1345.69
#2017-02-14|1347.93
#2017-02-15|1353.17
#2017-02-16|1349.71
#2017-02-17|1346.12
#2017-02-20|1342.62
#2017-02-21|1345.68
#2017-02-22|1350.56
#2017-02-23|1345.01
#2017-02-24|1336.47
#2017-02-27|1327.84
#2017-02-28|1315.80
#2017-03-01|1313.55
#2017-03-02|1317.57
#2017-03-03|1308.21
#2017-03-06|1316.27
#2017-03-07|1325.39
#2017-03-08|1336.04
#2017-03-09|1322.33
#2017-03-10|1325.06
#2017-03-13|1343.56
#2017-03-14|1346.67
#2017-03-15|1346.93
#2017-03-16|1374.29
#2017-03-17|1385.20
#2017-03-20|1391.93
#2017-03-21|1396.70
#2017-03-22|1369.25
#2017-03-23|1373.09
#2017-03-24|1369.29
#2017-03-27|1360.77
#2017-03-28|1363.48
#2017-03-29|1361.82
#2017-03-30|1356.13
#2017-03-31|1349.98
#2017-04-03|1351.47
#2017-04-04|1351.49
#2017-04-05|1356.71
#2017-04-06|1344.84
#2017-04-07|1338.53
#2017-04-10|1333.27
#2017-04-11|1323.23
#2017-04-12|1326.93
#2017-04-13|1327.63
#2017-04-14|1323.38
#2017-04-17|1320.85
#2017-04-18|1305.18
#2017-04-19|1299.16
#2017-04-20|1309.96
#2017-04-21|1311.17
#2017-04-24|1320.78
#2017-04-25|1351.05
#2017-04-26|1357.58
#2017-04-27|1359.59
#2017-04-28|1354.33
#2017-05-01|1354.28
#2017-05-02|1356.52
#2017-05-03|1358.43
#2017-05-04|1350.01
#2017-05-05|1330.57
#2017-05-08|1342.30
#2017-05-09|1356.61
#2017-05-10|1377.52
#2017-05-11|1385.10
#2017-05-12|1391.51
#2017-05-15|1410.53
#2017-05-16|1412.41
#2017-05-17|1405.75
#2017-05-18|1383.06
#2017-05-19|1386.04
#2017-05-22|1411.00
#2017-05-23|1412.16
#2017-05-24|1406.53
#2017-05-25|1431.11
#2017-05-26|1426.03
#2017-05-29|1428.50
#2017-05-30|1429.99
#2017-05-31|1428.80
#2017-06-01|1428.08
#2017-06-02|1431.71
#2017-06-05|1418.95
#2017-06-06|1423.60
#2017-06-07|1432.17
#2017-06-08|1446.20
#2017-06-09|1447.38
#2017-06-12|1432.91
#2017-06-13|1439.70
#2017-06-14|1432.64
#2017-06-15|1412.39
#2017-06-16|1415.38
#2017-06-19|1442.46
#2017-06-20|1437.71
#2017-06-21|1431.96
#2017-06-22|1444.73
#2017-06-23|1445.05
#2017-06-26|1467.56
#2017-06-27|1467.64
#2017-06-28|1456.31
#2017-06-29|1467.30
#2017-06-30|1456.36
#2017-07-03|1473.46
#2017-07-04|1464.50
#2017-07-05|1493.27
#2017-07-06|1502.09
#2017-07-07|1491.30
#2017-07-10|1503.55
#2017-07-11|1532.47
#2017-07-12|1531.28
#2017-07-13|1555.61
#2017-07-14|1562.15
#2017-07-17|1585.51
#2017-07-18|1583.67
#2017-07-19|1592.23
#2017-07-20|1583.00
#2017-07-21|1563.92
#2017-07-24|1577.41
#2017-07-25|1567.81
#2017-07-26|1561.35
#2017-07-27|1569.46
#2017-07-28|1556.64
#2017-07-31|1570.48
#2017-08-01|1607.15
#2017-08-02|1606.00
#2017-08-03|1591.01
#2017-08-04|1589.44
#2017-08-07|1592.52
#2017-08-08|1603.31
#2017-08-09|1583.47
#2017-08-10|1547.07
#2017-08-11|1526.36
#2017-08-14|1542.69
#2017-08-15|1549.36
#2017-08-16|1552.15
#2017-08-17|1563.42
#2017-08-18|1559.78
#2017-08-21|1563.04
#2017-08-22|1601.61
#2017-08-23|1603.73
#2017-08-24|1604.93
#2017-08-25|1623.37
#2017-08-28|1631.11
#2017-08-29|1617.55
#2017-08-30|1620.47
#2017-08-31|1617.16
#2017-09-01|1623.87
#2017-09-04|1611.42
#2017-09-05|1614.69
#2017-09-06|1598.90
#2017-09-07|1592.21
#2017-09-08|1601.35
#2017-09-11|1599.67
#2017-09-12|1601.07
#2017-09-13|1595.59
#2017-09-14|1578.52
#2017-09-15|1574.53
#2017-09-18|1592.70
#2017-09-19|1580.91
#2017-09-20|1580.36
#2017-09-21|1581.05
#2017-09-22|1564.04
#2017-09-25|1541.57
#2017-09-26|1543.52
#2017-09-27|1552.48
#2017-09-28|1521.16
#2017-09-29|1530.03
#2017-10-02|1531.28
#2017-10-03|1566.56
#2017-10-04|1578.07
#2017-10-05|1575.49
#2017-10-06|1586.89
#2017-10-09|1578.17
#2017-10-10|1578.70
#2017-10-11|1573.93
#2017-10-12|1606.67
#2017-10-13|1606.70
#2017-10-16|1614.06
#2017-10-17|1612.01
#2017-10-18|1634.84
#2017-10-19|1607.87
#2017-10-20|1634.87
#2017-10-23|1649.38
#2017-10-24|1632.73
#2017-10-25|1648.08
#2017-10-26|1647.94
#2017-10-27|1676.42
#2017-10-30|1672.33
#2017-10-31|1679.38
#2017-11-01|1729.12
#2017-11-02|1718.35
#2017-11-03|1723.60
#2017-11-06|1714.51
#2017-11-07|1727.28
#2017-11-08|1713.21
#2017-11-09|1747.66
#2017-11-10|1772.93
#2017-11-13|1760.06
#2017-11-14|1745.33
#2017-11-15|1716.88
#2017-11-16|1769.74
#2017-11-17|1776.81
#2017-11-20|1775.10
#2017-11-21|1884.22
#2017-11-22|1866.42
#2017-11-23|1819.07
#2017-11-24|1851.77
#2017-11-27|1819.50
#2017-11-28|1811.36
#2017-11-29|1793.27
#2017-11-30|1742.48
#2017-12-01|1740.88
#2017-12-04|1767.59
#2017-12-05|1759.75
#2017-12-06|1701.06
#2017-12-07|1710.02
#2017-12-08|1759.72
#2017-12-11|1794.84
#2017-12-12|1762.66
#2017-12-13|1769.46
#2017-12-14|1769.98
#2017-12-15|1740.94
#2017-12-18|1741.87
#2017-12-19|1787.53
#2017-12-20|1777.69
#2017-12-21|1799.66
#2017-12-22|1807.81
#2017-12-25|1805.55
#2017-12-26|1802.36
#2017-12-27|1781.17
#2017-12-28|1795.33
#2017-12-29|1791.85
#2018-01-01|1791.99
#2018-01-02|1842.63
#2018-01-03|1841.38
#2018-01-04|1846.86
#2018-01-05|1830.89
#2018-01-08|1831.29
#2018-01-09|1849.77
#2018-01-10|1833.31
#2018-01-11|1833.26
#2018-01-12|1870.52
#2018-01-15|1900.80
#2018-01-16|1940.16
#2018-01-17|1942.70
#2018-01-18|1966.97
#2018-01-19|1971.67
#2018-01-22|2000.31
#2018-01-23|2014.82
#2018-01-24|1993.84
#2018-01-25|1961.72
#2018-01-26|1978.34
#2018-01-29|1941.30
#2018-01-30|1915.36
#2018-01-31|1957.18
#2018-02-01|1939.10
#2018-02-02|1944.04
#2018-02-05|1926.17
#2018-02-06|1817.54
#2018-02-07|1807.71
#2018-02-08|1804.75
#2018-02-09|1742.40
#2018-02-12|1749.07
#2018-02-13|1770.88
#2018-02-14|1791.60
#2018-02-15|1825.36
#2018-02-16|1825.28
#2018-02-19|1824.87
#2018-02-20|1805.86
#2018-02-21|1839.00
#2018-02-22|1828.10
#2018-02-23|1850.63
#2018-02-26|1868.52
#2018-02-27|1845.85
#2018-02-28|1819.49
#2018-03-01|1829.32
#2018-03-02|1792.58
#2018-03-05|1755.92
#2018-03-06|1798.06
#2018-03-07|1770.14
#2018-03-08|1796.83
#2018-03-09|1810.17
#2018-03-12|1851.43
#2018-03-13|1844.02
#2018-03-14|1836.28
#2018-03-15|1865.96
#2018-03-16|1871.86
#2018-03-19|1882.27
#2018-03-20|1868.40
#2018-03-21|1826.82
#2018-03-22|1812.65
#2018-03-23|1764.03
#2018-03-26|1760.42
#2018-03-27|1760.24
#2018-03-28|1704.43
#2018-03-29|1690.98
#2018-03-30|1693.05
#2018-04-02|1695.92
#2018-04-03|1699.24
#2018-04-04|1673.81
#2018-04-05|1674.19
#2018-04-06|1681.49
#2018-04-09|1699.26
#2018-04-10|1751.34
#2018-04-11|1754.74
#2018-04-12|1743.26
#2018-04-13|1738.02
#2018-04-16|1710.31
#2018-04-17|1685.79
#2018-04-18|1689.02
#2018-04-19|1713.71
#2018-04-20|1703.52
#2018-04-23|1705.05
#2018-04-24|1722.28
#2018-04-25|1703.25
#2018-04-26|1670.15
#2018-04-27|1671.21
#2018-04-30|1700.08
#2018-05-01|1699.99
#2018-05-02|1681.77
#2018-05-03|1661.50
#2018-05-04|1649.32
#2018-05-07|1660.13
#2018-05-08|1698.70
#2018-05-09|1700.44
#2018-05-10|1702.71
#2018-05-11|1719.76
#2018-05-14|1738.98
#2018-05-15|1719.99
#2018-05-16|1725.20
#2018-05-17|1712.87
#2018-05-18|1713.24
#2018-05-21|1720.26
#2018-05-22|1721.15
#2018-05-23|1695.55
#2018-05-24|1701.14
#2018-05-25|1694.68
#2018-05-28|1703.49
#2018-05-29|1689.69
#2018-05-30|1661.74
#2018-05-31|1680.17
#2018-06-01|1685.62
#2018-06-04|1721.76
#2018-06-05|1734.90
#2018-06-06|1740.10
#2018-06-07|1765.70
#2018-06-08|1743.60
#2018-06-11|1745.10
#2018-06-12|1746.65
#2018-06-13|1741.87
#2018-06-14|1738.67
#2018-06-15|1738.12
#2018-06-18|1737.55
#2018-06-19|1689.40
#2018-06-20|1692.55
#2018-06-21|1673.55
#2018-06-22|1671.08
#2018-06-25|1646.94
#2018-06-26|1632.19
#2018-06-27|1606.00
#2018-06-28|1593.57
#2018-06-29|1619.40
#2018-07-02|1613.48
#2018-07-03|1582.83
#2018-07-04|1564.03
#2018-07-05|1554.57
#2018-07-06|1553.97
#2018-07-09|1587.58
#2018-07-10|1598.15
#2018-07-11|1579.98
#2018-07-12|1598.87
#2018-07-13|1601.46
#2018-07-16|1592.94
#2018-07-17|1586.76
#2018-07-18|1587.11
#2018-07-19|1588.41
#2018-07-20|1605.43
#2018-07-23|1609.06
#2018-07-24|1629.85
#2018-07-25|1643.56
#2018-07-26|1637.66
#2018-07-27|1635.18
#2018-07-30|1634.29
#2018-07-31|1625.71
#2018-08-01|1619.88
#2018-08-02|1582.62
#2018-08-03|1585.68
#2018-08-06|1584.43
#2018-08-07|1602.58
#2018-08-08|1610.93
#2018-08-09|1630.26
#2018-08-10|1628.71
#2018-08-13|1602.00
#2018-08-14|1594.32
#2018-08-15|1561.51
#2018-08-16|1557.08
#2018-08-17|1561.95
#2018-08-20|1571.67
#2018-08-21|1590.88
#2018-08-22|1616.75
#2018-08-23|1620.04
#2018-08-24|1611.11
#2018-08-27|1638.80
#2018-08-28|1642.05
#2018-08-29|1640.83
#2018-08-30|1631.29
#2018-08-31|1617.23
#2018-09-03|1613.58
#2018-09-04|1626.12
#2018-09-05|1601.06
#2018-09-06|1586.99
#2018-09-07|1580.78
#2018-09-10|1565.24
#2018-09-11|1556.01
#2018-09-12|1544.11
#2018-09-13|1573.94
#2018-09-14|1589.86
#2018-09-17|1578.72
#2018-09-18|1591.76
#2018-09-19|1620.23
#2018-09-20|1633.23
#2018-09-21|1673.22
#2018-09-24|1652.63
#2018-09-25|1652.84
#2018-09-26|1669.86
#2018-09-27|1672.53
#2018-09-28|1678.12
#2018-10-01|1681.39
#2018-10-02|1645.66
#2018-10-03|1647.47
#2018-10-04|1625.07
#2018-10-05|1614.02
#2018-10-08|1593.72
#2018-10-09|1593.91
#2018-10-10|1598.61
#2018-10-11|1539.83
#2018-10-12|1579.26
#2018-10-15|1564.04
#2018-10-16|1570.98
#2018-10-17|1569.60
#2018-10-18|1563.07
#2018-10-19|1588.03
#2018-10-22|1626.48
#2018-10-23|1602.23
#2018-10-24|1594.17
#2018-10-25|1582.17
#2018-10-26|1544.72
#2018-10-29|1523.50
#2018-10-30|1524.45
#2018-10-31|1537.47
#2018-11-01|1549.90
#2018-11-02|1625.17
#2018-11-05|1607.66
#2018-11-06|1616.84
#2018-11-07|1620.96
#2018-11-08|1628.06
#2018-11-09|1604.76
#2018-11-12|1600.12
#2018-11-13|1610.93
#2018-11-14|1601.23
#2018-11-15|1615.74
#2018-11-16|1615.97
#2018-11-19|1611.04
#2018-11-20|1579.67
#2018-11-21|1581.10
#2018-11-22|1569.47
#2018-11-23|1559.24
#2018-11-26|1571.85
#2018-11-27|1562.21
#2018-11-28|1571.74
#2018-11-29|1570.33
#2018-11-30|1570.28
#2018-12-03|1612.27
#2018-12-04|1616.01
#2018-12-05|1595.72
#2018-12-06|1562.17
#2018-12-07|1543.94
#2018-12-10|1524.00
#2018-12-11|1515.21
#2018-12-12|1532.08
#2018-12-13|1551.65
#2018-12-14|1528.41
#2018-12-17|1520.30
#2018-12-18|1509.28
#2018-12-19|1506.39
#2018-12-20|1485.13
#2018-12-21|1476.25
#2018-12-24|1463.60
#2018-12-25|1459.83
#2018-12-26|1459.92
#2018-12-27|1455.31
#2018-12-28|1452.65
#2018-12-31|1465.69
#2019-01-01|1465.71
#2019-01-02|1429.36
#2019-01-03|1414.85
#2019-01-04|1419.44
#2019-01-07|1429.45
#2019-01-08|1418.24
#2019-01-09|1449.47
#2019-01-10|1458.67
#2019-01-11|1461.66
#2019-01-14|1435.70
#2019-01-15|1461.23
#2019-01-16|1480.80
#2019-01-17|1482.67
#2019-01-18|1500.68
#2019-01-21|1503.99
#2019-01-22|1493.55
#2019-01-23|1487.34
#2019-01-24|1492.61
#2019-01-25|1517.63
#2019-01-28|1523.77
#2019-01-29|1517.86
#2019-01-30|1514.16
#2019-01-31|1546.08
#2019-02-01|1556.66
#2019-02-04|1555.25
#2019-02-05|1555.42
#2019-02-06|1555.32
#2019-02-07|1554.24
#2019-02-08|1544.02
#2019-02-11|1553.29
#2019-02-12|1560.03
#2019-02-13|1587.88
#2019-02-14|1583.86
#2019-02-15|1552.88
#2019-02-18|1579.05
#2019-02-19|1590.63
#2019-02-20|1615.45
#2019-02-21|1622.56
#2019-02-22|1650.88
#2019-02-25|1720.45
#2019-02-26|1703.02
#2019-02-27|1685.91
#2019-02-28|1677.50
#2019-03-01|1718.75
#2019-03-04|1720.02
#2019-03-05|1704.90
#2019-03-06|1710.05
#2019-03-07|1676.05
#2019-03-08|1628.51
#2019-03-11|1637.07
#2019-03-12|1664.22
#2019-03-13|1676.71
#2019-03-14|1682.48
#2019-03-15|1692.86
#2019-03-18|1715.67
#2019-03-19|1726.04
#2019-03-20|1718.97
#2019-03-21|1722.58
#2019-03-22|1706.42
#2019-03-25|1666.86
#2019-03-26|1669.09
#2019-03-27|1668.19
#2019-03-28|1665.81
#2019-03-29|1707.75
#2019-04-01|1730.14
#2019-04-02|1723.70
#2019-04-03|1753.77
#2019-04-04|1758.63
#2019-04-05|1758.57
#2019-04-08|1774.60
#2019-04-09|1781.47
#2019-04-10|1773.66
#2019-04-11|1742.09
#2019-04-12|1749.78
#2019-04-15|1757.09
#2019-04-16|1787.69
#2019-04-17|1795.56
#2019-04-18|1793.06
#2019-04-19|1794.59
#2019-04-22|1794.72
#2019-04-23|1798.98
#2019-04-24|1783.85
#2019-04-25|1754.53
#2019-04-26|1760.46
#2019-04-29|1780.02
#2019-04-30|1776.45
#2019-05-01|1776.50
#2019-05-02|1794.57
#2019-05-03|1794.22
#2019-05-06|1713.60
#2019-05-07|1711.45
#2019-05-08|1676.46
#2019-05-09|1632.60
#2019-05-10|1656.68
#2019-05-13|1647.77
#2019-05-14|1616.66
#2019-05-15|1631.64
#2019-05-16|1626.43
#2019-05-17|1592.09
#2019-05-20|1571.27
#2019-05-21|1577.77
#2019-05-22|1576.74
#2019-05-23|1564.46
#2019-05-24|1568.87
#2019-05-27|1573.97
#2019-05-28|1584.72
#2019-05-29|1599.49
#2019-05-30|1608.11
#2019-05-31|1611.64
#2019-06-03|1614.59
#2019-06-04|1593.80
#2019-06-05|1588.92
#2019-06-06|1589.20
#2019-06-07|1588.90
#2019-06-10|1622.66
#2019-06-11|1650.28
#2019-06-12|1636.67
#2019-06-13|1629.06
#2019-06-14|1617.55
#2019-06-17|1621.13
#2019-06-18|1633.97
#2019-06-19|1681.15
#2019-06-20|1731.69
#2019-06-21|1723.20
#2019-06-24|1727.00
#2019-06-25|1708.96
#2019-06-26|1713.69
#2019-06-27|1733.31
#2019-06-28|1730.07
#2019-07-01|1737.19
#2019-07-02|1779.62
#2019-07-03|1771.41
#2019-07-04|1771.87
#2019-07-05|1774.40
#2019-07-08|1752.42
#2019-07-09|1736.89
#2019-07-10|1736.81
#2019-07-11|1750.83
#2019-07-12|1756.93
#2019-07-15|1760.61
#2019-07-16|1763.75
#2019-07-17|1764.37
#2019-07-18|1763.94
#2019-07-19|1786.93
#2019-07-22|1764.93
#2019-07-23|1768.89
#2019-07-24|1774.33
#2019-07-25|1788.88
#2019-07-26|1780.61
#2019-07-29|1773.91
#2019-07-30|1785.29
#2019-07-31|1757.69
#2019-08-01|1751.16
#2019-08-02|1704.97
#2019-08-05|1662.23
#2019-08-06|1647.09
#2019-08-07|1640.31
#2019-08-08|1649.69
#2019-08-09|1633.14
#2019-08-12|1639.21
#2019-08-13|1622.60
#2019-08-14|1618.37
#2019-08-15|1619.39
#2019-08-16|1648.26
#2019-08-19|1678.40
#2019-08-20|1671.83
#2019-08-21|1677.69
#2019-08-22|1672.93
#2019-08-23|1697.36
#2019-08-26|1669.67
#2019-08-27|1660.54
#2019-08-28|1658.29
#2019-08-29|1650.57
#2019-08-30|1660.52
#2019-09-02|1660.51
#2019-09-03|1656.62
#2019-09-04|1698.93
#2019-09-05|1720.23
#2019-09-06|1731.05
#2019-09-09|1729.76
#2019-09-10|1720.10
#2019-09-11|1742.32
#2019-09-12|1763.83
#2019-09-13|1772.68
#2019-09-16|1759.29
#2019-09-17|1735.45
#2019-09-18|1740.24
#2019-09-19|1724.65
#2019-09-20|1716.34
#2019-09-23|1697.01
#2019-09-24|1689.64
#2019-09-25|1676.80
#2019-09-26|1675.84
#2019-09-27|1667.42
#2019-09-30|1668.71
#2019-10-01|1671.08
#2019-10-02|1668.24
#2019-10-03|1668.04
#2019-10-04|1661.16
#2019-10-07|1661.08
#2019-10-08|1673.31
#2019-10-09|1663.97
#2019-10-10|1673.05
#2019-10-11|1711.51
#2019-10-14|1727.48
#2019-10-15|1730.24
#2019-10-16|1732.34
#2019-10-17|1743.05
#2019-10-18|1735.75
#2019-10-21|1748.68
#2019-10-22|1751.98
#2019-10-23|1739.28
#2019-10-24|1750.26
#2019-10-25|1715.61
#2019-10-28|1723.65
#2019-10-29|1725.16
#2019-10-30|1716.84
#2019-10-31|1718.69
#2019-11-01|1732.85
#2019-11-04|1765.46
#2019-11-05|1779.97
#2019-11-06|1792.73
#2019-11-07|1800.94
#2019-11-08|1794.53
#2019-11-11|1758.02
#2019-11-12|1770.94
#2019-11-13|1745.54
#2019-11-14|1734.47
#2019-11-15|1734.76
#2019-11-18|1748.75
#2019-11-19|1760.74
#2019-11-20|1744.82
#2019-11-21|1724.67
#2019-11-22|1726.92
#2019-11-25|1735.44
#2019-11-26|1734.69
#2019-11-27|1738.08
#2019-11-28|1724.47
#2019-11-29|1691.57
#2019-12-02|1701.94
#2019-12-03|1707.14
#2019-12-04|1683.41
#2019-12-05|1699.46
#2019-12-06|1707.83
#2019-12-09|1707.14
#2019-12-10|1715.02
#2019-12-11|1741.82
#2019-12-12|1753.98
#2019-12-13|1798.07
#2019-12-16|1788.29
#2019-12-17|1795.37
#2019-12-18|1796.23
#2019-12-19|1785.67
#2019-12-20|1784.13
#2019-12-23|1776.18
#2019-12-24|1773.37
#2019-12-25|1773.46
#2019-12-26|1774.58
#2019-12-27|1787.96
#2019-12-30|1798.55
#2019-12-31|1786.95
#2020-01-01|1786.97
#2020-01-02|1816.69
#2020-01-03|1819.27
#2020-01-06|1813.48
#2020-01-07|1814.86
#2020-01-08|1786.33
#2020-01-09|1817.96
#2020-01-10|1812.96
#2020-01-13|1845.51
#2020-01-14|1846.65
#2020-01-15|1833.38
#2020-01-16|1831.63
#2020-01-17|1873.57
#2020-01-20|1861.52
#2020-01-21|1795.98
#2020-01-22|1816.73
#2020-01-23|1787.02
#2020-01-24|1789.18
#2020-01-27|1787.85
#2020-01-28|1787.82
#2020-01-29|1738.08
#2020-01-30|1681.68
#2020-01-31|1665.42
#2020-02-03|1647.89
#2020-02-04|1682.20
#2020-02-05|1691.80
#2020-02-06|1732.07
#2020-02-07|1717.07
#2020-02-10|1707.05
#2020-02-11|1724.02
#2020-02-12|1728.89
#2020-02-13|1712.18
#2020-02-14|1713.52
#2020-02-17|1727.72
#2020-02-18|1710.92
#2020-02-19|1721.37
#2020-02-20|1725.98
#2020-02-21|1708.12
#2020-02-24|1666.88
#2020-02-25|1660.02
#2020-02-26|1649.59
#2020-02-27|1653.13
#2020-02-28|1623.60
#2020-03-02|1632.76
#2020-03-03|1636.41
#2020-03-04|1631.36
#2020-03-05|1667.10
#2020-03-06|1636.55
#2020-03-09|1563.28
#2020-03-10|1577.46
#2020-03-11|1561.19
#2020-03-12|1500.96
#2020-03-13|1471.39
#2020-03-16|1408.74
#2020-03-17|1390.78
#2020-03-18|1333.56
#2020-03-19|1272.48
#2020-03-20|1335.38
#2020-03-23|1287.41
#2020-03-24|1338.40
#2020-03-25|1395.43
#2020-03-26|1396.77
#2020-03-27|1405.03
#2020-03-30|1394.19
#2020-03-31|1409.21
#2020-04-01|1394.82
#2020-04-02|1399.94
#2020-04-03|1391.54
#2020-04-06|1407.82
#2020-04-07|1429.61
#2020-04-08|1418.80
#2020-04-09|1429.05
#2020-04-10|1441.08
#2020-04-13|1439.41
#2020-04-14|1461.86
#2020-04-15|1452.57
#2020-04-16|1435.66
#2020-04-17|1477.85
#2020-04-20|1480.34
#2020-04-21|1446.91
#2020-04-22|1451.60
#2020-04-23|1454.13
#2020-04-24|1443.81
#2020-04-27|1473.18
#2020-04-28|1488.27
#2020-04-29|1504.35
#2020-04-30|1516.24
#2020-05-01|1516.22
#2020-05-04|1465.34
#2020-05-05|1468.38
#2020-05-06|1478.56
#2020-05-07|1477.66
#2020-05-08|1491.50
#2020-05-11|1507.15
#2020-05-12|1491.18
#2020-05-13|1483.40
#2020-05-14|1459.45
#2020-05-15|1458.19
#2020-05-18|1456.35
#2020-05-19|1488.32
#2020-05-20|1488.76
#2020-05-21|1483.99
#2020-05-22|1425.79
#2020-05-25|1420.77
#2020-05-26|1442.46
#2020-05-27|1446.79
#2020-05-28|1443.68
#2020-05-29|1446.81
#2020-06-01|1468.11
#2020-06-02|1483.01
#2020-06-03|1515.07
#2020-06-04|1518.16
#2020-06-05|1539.32
#2020-06-08|1560.72
#2020-06-09|1576.34
#2020-06-10|1577.04
#2020-06-11|1537.57
#2020-06-12|1523.17
#2020-06-15|1499.57
#2020-06-16|1525.10
#2020-06-17|1530.52
#2020-06-18|1528.65
#2020-06-19|1529.52
#2020-06-22|1522.66
#2020-06-23|1530.38
#2020-06-24|1528.58
#2020-06-25|1528.57
#2020-06-26|1519.29
#2020-06-29|1502.34
#2020-06-30|1501.92
#2020-07-01|1505.14
#2020-07-02|1565.27
#2020-07-03|1595.38
#2020-07-06|1712.84
#2020-07-07|1714.29
#2020-07-08|1760.67
#2020-07-09|1762.31
#2020-07-10|1708.58
#2020-07-13|1720.20
#2020-07-14|1692.19
#2020-07-15|1680.04
#2020-07-16|1645.84
#2020-07-17|1637.18
#2020-07-20|1679.41
#2020-07-21|1681.96
#2020-07-22|1652.99
#2020-07-23|1651.40
#2020-07-24|1615.49
#2020-07-27|1612.57
#2020-07-28|1612.87
#2020-07-29|1623.97
#2020-07-30|1610.06
#2020-07-31|1600.91
#2020-08-03|1589.77
#2020-08-04|1626.72
#2020-08-05|1622.46
#2020-08-06|1622.22
#2020-08-07|1607.57
#2020-08-10|1618.19
#2020-08-11|1626.05
#2020-08-12|1641.98
#2020-08-13|1636.26
#2020-08-14|1643.47
#2020-08-17|1690.10
#2020-08-18|1687.31
#2020-08-19|1663.43
#2020-08-20|1636.47
#2020-08-21|1642.70
#2020-08-24|1650.16
#2020-08-25|1656.07
#2020-08-26|1642.53
#2020-08-27|1635.55
#2020-08-28|1634.64
#2020-08-31|1617.35
#2020-09-01|1613.68
#2020-09-02|1599.64
#2020-09-03|1593.55
#2020-09-04|1585.69
#2020-09-07|1581.10
#2020-09-08|1602.91
#2020-09-09|1589.80
#2020-09-10|1590.50
#2020-09-11|1595.93
#2020-09-14|1602.68
#2020-09-15|1613.87
#2020-09-16|1615.18
#2020-09-17|1599.94
#2020-09-18|1636.53
#2020-09-21|1609.43
#2020-09-22|1598.08
#2020-09-23|1585.90
#2020-09-24|1551.20
#2020-09-25|1549.63
#2020-09-28|1558.06
#2020-09-29|1552.91
#2020-09-30|1554.49
#2020-10-01|1555.18
#2020-10-02|1555.10
#2020-10-05|1571.99
#2020-10-06|1575.87
#2020-10-07|1571.30
#2020-10-08|1575.25
#2020-10-09|1579.25
#2020-10-12|1605.92
#2020-10-13|1604.88
#2020-10-14|1604.00
#2020-10-15|1595.19
#2020-10-16|1618.75
#2020-10-19|1633.39
#2020-10-20|1637.43
#2020-10-21|1637.56
#2020-10-22|1638.97
#2020-10-23|1671.36
#2020-10-26|1674.94
#2020-10-27|1639.74
#2020-10-28|1608.66
#2020-10-29|1581.30
#2020-10-30|1558.73
#2020-11-02|1562.17
#2020-11-03|1583.35
#2020-11-04|1581.85
#2020-11-05|1605.51
#2020-11-06|1613.76
#2020-11-09|1646.83
#2020-11-10|1671.36
#2020-11-11|1704.05
#2020-11-12|1689.86
#2020-11-13|1671.68
#2020-11-16|1693.30
#2020-11-17|1712.46
#2020-11-18|1731.10
#2020-11-19|1717.68
#2020-11-20|1705.84
#2020-11-23|1717.98
#2020-11-24|1700.41
#2020-11-25|1725.29
#2020-11-26|1756.40
#2020-11-27|1774.60
#2020-11-30|1743.01
#2020-12-01|1792.85
#2020-12-02|1796.65
#2020-12-03|1793.77
#2020-12-04|1822.39
#2020-12-07|1804.51
#2020-12-08|1767.90
#2020-12-09|1777.38
#2020-12-10|1775.47
#2020-12-11|1764.58
#2020-12-14|1774.07
#2020-12-15|1757.20
#2020-12-16|1774.13
#2020-12-17|1790.12
#2020-12-18|1766.25
#2020-12-21|1763.92
#2020-12-22|1734.26
#2020-12-23|1724.93
#2020-12-24|1738.68
#2020-12-25|1738.92
#2020-12-28|1754.28
#2020-12-29|1755.11
#2020-12-30|1776.51
#2020-12-31|1790.51
#2021-01-01|1790.51
#2021-01-04|1788.98
#2021-01-05|1780.60
#2021-01-06|1780.22
#2021-01-07|1799.52
#2021-01-08|1818.15
#2021-01-11|1799.17
#2021-01-12|1881.55
#2021-01-13|1895.56
#2021-01-14|1876.57
#2021-01-15|1910.33
#2021-01-18|1890.10
#2021-01-19|1914.63
#2021-01-20|1898.27
#2021-01-21|1896.92
#2021-01-22|1839.19
#2021-01-25|1862.13
#2021-01-26|1822.10
#2021-01-27|1826.71
#2021-01-28|1778.80
#2021-01-29|1746.99
#2021-02-01|1750.57
#2021-02-02|1769.76
#2021-02-03|1760.73
#2021-02-04|1777.78
#2021-02-05|1773.41
#2021-02-08|1761.78
#2021-02-09|1758.62
#2021-02-10|1771.72
#2021-02-11|1769.04
#2021-02-12|1769.02
#2021-02-15|1769.08
#2021-02-16|1798.07
#2021-02-17|1861.74
#2021-02-18|1845.92
#2021-02-19|1867.41
#2021-02-22|1852.52
#2021-02-23|1887.27
#2021-02-24|1857.19
#2021-02-25|1902.88
#2021-02-26|1834.75
#2021-03-01|1845.42
#2021-03-02|1836.20
#2021-03-03|1892.29
#2021-03-04|1870.50
#2021-03-05|1857.24
#2021-03-08|1871.22
#2021-03-09|1881.99
#2021-03-10|1884.79
#2021-03-11|1910.36
#2021-03-12|1883.74
#2021-03-15|1901.89
#2021-03-16|1902.01
#2021-03-17|1875.51
#2021-03-18|1866.73
#2021-03-19|1838.92
#2021-03-22|1833.30
#2021-03-23|1832.54
#2021-03-24|1809.54
#2021-03-25|1821.21
#2021-03-26|1836.98
#2021-03-29|1842.06
#2021-03-30|1846.39
#2021-03-31|1830.12
#2021-04-01|1850.45
#2021-04-02|1850.90
#2021-04-05|1850.49
#2021-04-06|1849.16
#2021-04-07|1832.29
#2021-04-08|1832.46
#2021-04-09|1808.19
#2021-04-12|1818.27
#2021-04-13|1814.87
#2021-04-14|1820.85
#2021-04-15|1819.39
#2021-04-16|1820.52
#2021-04-19|1839.76
#2021-04-20|1846.16
#2021-04-21|1822.69
#2021-04-22|1815.12
#2021-04-23|1825.65
#2021-04-26|1825.26
#2021-04-27|1825.94
#2021-04-28|1827.58
#2021-04-29|1842.27
#2021-04-30|1824.92
#2021-05-03|1810.47
#2021-05-04|1797.72
#2021-05-05|1813.88
#2021-05-06|1818.51
#2021-05-07|1823.10
#2021-05-10|1861.26
#2021-05-11|1835.91
#2021-05-12|1791.37
#2021-05-13|1755.35
#2021-05-14|1792.49
#2021-05-17|1767.99
#2021-05-18|1819.21
#2021-05-19|1819.02
#2021-05-20|1801.89
#2021-05-21|1817.22
#2021-05-24|1812.66
#2021-05-25|1848.83
#2021-05-26|1857.16
#2021-05-27|1863.48
#2021-05-28|1870.80
#2021-05-31|1870.21
#2021-06-01|1863.65
#2021-06-02|1862.61
#2021-06-03|1843.22
#2021-06-04|1832.73
#2021-06-07|1827.16
#2021-06-08|1832.78
#2021-06-09|1826.51
#2021-06-10|1821.28
#2021-06-11|1815.57
#2021-06-14|1815.07
#2021-06-15|1794.76
#2021-06-16|1789.70
#2021-06-17|1780.01
#2021-06-18|1759.37
#2021-06-21|1724.81
#2021-06-22|1729.03
#2021-06-23|1758.67
#2021-06-24|1758.87
#2021-06-25|1780.70
#2021-06-28|1773.70
#2021-06-29|1748.80
#2021-06-30|1751.81
#2021-07-01|1749.28
#2021-07-02|1730.11
#2021-07-05|1726.15
#2021-07-06|1739.58
#2021-07-07|1736.41
#2021-07-08|1692.37
#2021-07-09|1682.98
#2021-07-12|1696.19
#2021-07-13|1710.01
#2021-07-14|1699.00
#2021-07-15|1750.02
#2021-07-16|1769.33
#2021-07-19|1747.02
#2021-07-20|1718.35
#2021-07-21|1710.46
#2021-07-22|1753.97
#2021-07-23|1744.67
#2021-07-26|1674.22
#2021-07-27|1613.59
#2021-07-28|1620.97
#2021-07-29|1650.21
#2021-07-30|1648.75
#2021-08-02|1671.67
#2021-08-03|1680.52
#2021-08-04|1677.11
#2021-08-05|1676.43
#2021-08-06|1662.84
#2021-08-09|1676.61
#2021-08-10|1682.72
#2021-08-11|1705.56
#2021-08-12|1677.65
#2021-08-13|1660.56
#2021-08-16|1670.05
#2021-08-17|1659.74
#2021-08-18|1689.39
#2021-08-19|1628.93
#2021-08-20|1610.58
#2021-08-23|1613.49
#2021-08-24|1640.93
#2021-08-25|1637.36
#2021-08-26|1621.77
#2021-08-27|1666.55
#2021-08-30|1661.42
#2021-08-31|1645.54
#2021-09-01|1663.38
#2021-09-02|1648.54
#2021-09-03|1660.73
#2021-09-06|1674.38
#2021-09-07|1685.12
#2021-09-08|1669.35
#2021-09-09|1651.56
#2021-09-10|1667.17
#2021-09-13|1675.62
#2021-09-14|1649.99
#2021-09-15|1637.76
#2021-09-16|1635.04
#2021-09-17|1594.35
#2021-09-20|1548.58
#2021-09-21|1566.45
#2021-09-22|1548.55
#2021-09-23|1564.23
#2021-09-24|1575.73
#2021-09-27|1587.95
#2021-09-28|1600.41
#2021-09-29|1591.86
#2021-09-30|1578.38
#2021-10-01|1568.34
#2021-10-04|1537.25
#2021-10-05|1532.23
#2021-10-06|1553.33
#2021-10-07|1602.15
#2021-10-08|1630.08
#2021-10-11|1656.04
#2021-10-12|1613.71
#2021-10-13|1612.26
#2021-10-14|1614.74
#2021-10-15|1632.70
#2021-10-18|1626.70
#2021-10-19|1647.10
#2021-10-20|1650.30
#2021-10-21|1705.49
#2021-10-22|1699.82
#2021-10-25|1691.82
#2021-10-26|1685.72
#2021-10-27|1668.62
#2021-10-28|1644.04
#2021-10-29|1606.26
#2021-11-01|1611.63
#2021-11-02|1598.13
#2021-11-03|1592.92
#2021-11-04|1583.17
#2021-11-05|1569.74
#2021-11-08|1604.24
#2021-11-09|1601.65
#2021-11-10|1604.35
#2021-11-11|1634.64
#2021-11-12|1636.17
#2021-11-15|1634.41
#2021-11-16|1645.26
#2021-11-17|1667.11
#2021-11-18|1660.62
#2021-11-19|1647.43
#2021-11-22|1643.75
#2021-11-23|1641.89
#2021-11-24|1637.41
#2021-11-25|1639.80
#2021-11-26|1600.30
#2021-11-29|1591.30
#2021-11-30|1568.82
#2021-12-01|1578.54
#2021-12-02|1591.15
#2021-12-03|1594.91
#2021-12-06|1594.04
#2021-12-07|1632.81
#2021-12-08|1640.72
#2021-12-09|1653.08
#2021-12-10|1634.50
#2021-12-13|1631.16
#2021-12-14|1608.34
#2021-12-15|1597.15
#2021-12-16|1605.18
#2021-12-17|1600.53
#2021-12-20|1584.03
#2021-12-21|1597.00
#2021-12-22|1587.05
#2021-12-23|1596.17
#2021-12-24|1602.20
#2021-12-27|1603.22
#2021-12-28|1624.93
#2021-12-29|1624.99
#2021-12-30|1612.63
#2021-12-31|1614.40
#2022-01-03|1605.90
#2022-01-04|1620.11
#2022-01-05|1625.13
#2022-01-06|1638.68
#2022-01-07|1682.56
#2022-01-10|1692.50
#2022-01-11|1708.83
#2022-01-12|1717.52
#2022-01-13|1755.47
#2022-01-14|1743.07
#2022-01-17|1723.72
#2022-01-18|1730.09
#2022-01-19|1733.83
#2022-01-20|1790.29
#2022-01-21|1772.04
#2022-01-24|1762.57
#2022-01-25|1707.48
#2022-01-26|1723.92
#2022-01-27|1696.48
#2022-01-28|1685.86
#2022-01-31|1691.43
#2022-02-01|1691.77
#2022-02-02|1692.48
#2022-02-03|1692.61
#2022-02-04|1731.55
#2022-02-07|1750.82
#2022-02-08|1765.36
#2022-02-09|1786.64
#2022-02-10|1803.94
#2022-02-11|1840.71
#2022-02-14|1791.42
#2022-02-15|1754.92
#2022-02-16|1792.16
#2022-02-17|1789.95
#2022-02-18|1791.17
#2022-02-21|1793.44
#2022-02-22|1746.91
#2022-02-23|1741.41
#2022-02-24|1689.25
#2022-02-25|1671.74
#2022-02-28|1667.93
#2022-03-01|1675.79
#2022-03-02|1639.90
#2022-03-03|1648.61
#2022-03-04|1624.12
#2022-03-07|1556.92
#2022-03-08|1523.92
#2022-03-09|1516.65
#2022-03-10|1561.08
#2022-03-11|1548.86
#2022-03-14|1517.13
#2022-03-15|1423.70
#2022-03-16|1486.05
#2022-03-17|1578.53
#2022-03-18|1614.33
#2022-03-21|1570.88
#2022-03-22|1588.80
#2022-03-23|1612.56
#2022-03-24|1608.34
#2022-03-25|1577.64
#2022-03-28|1572.46
#2022-03-29|1574.34
#2022-03-30|1604.78
#2022-03-31|1594.44
#2022-04-01|1611.99
#2022-04-04|1648.95
#2022-04-05|1649.06
#2022-04-06|1640.42
#2022-04-07|1610.80
#2022-04-08|1635.44
#2022-04-11|1588.90
#2022-04-12|1579.13
#2022-04-13|1588.12
#2022-04-14|1604.80
#2022-04-15|1599.63
#2022-04-18|1584.34
#2022-04-19|1553.72
#2022-04-20|1543.84
#2022-04-21|1542.55
#2022-04-22|1538.70
#2022-04-25|1490.36
#2022-04-26|1471.91
#2022-04-27|1451.79
#2022-04-28|1471.39
#2022-04-29|1500.22
#2022-05-02|1500.04
#2022-05-03|1503.44
#2022-05-04|1500.66
#2022-05-05|1490.01
#2022-05-06|1434.56
#2022-05-09|1408.55
#2022-05-10|1396.36
#2022-05-11|1381.96
#2022-05-12|1342.02
#2022-05-13|1353.66
#2022-05-16|1340.80
#2022-05-17|1364.90
#2022-05-18|1378.53
#2022-05-19|1349.36
#2022-05-20|1374.89
#2022-05-23|1360.87
#2022-05-24|1348.73
#2022-05-25|1340.98
#2022-05-26|1344.31
#2022-05-27|1380.45
#2022-05-30|1412.74
#2022-05-31|1433.52
#2022-06-01|1417.47
#2022-06-02|1404.19
#2022-06-03|1404.11
#2022-06-06|1434.05
#2022-06-07|1426.23
#2022-06-08|1448.36
#2022-06-09|1439.39
#2022-06-10|1429.91
#2022-06-13|1393.49
#2022-06-14|1398.10
#2022-06-15|1451.84
#2022-06-16|1432.83
#2022-06-17|1441.68
#2022-06-20|1438.08
#2022-06-21|1484.24
#2022-06-22|1457.76
#2022-06-23|1473.67
#2022-06-24|1487.39
#2022-06-27|1505.93
#2022-06-28|1511.39
#2022-06-29|1495.69
#2022-06-30|1477.88
#2022-07-01|1465.14
#2022-07-04|1458.95
#2022-07-05|1474.27
#2022-07-06|1437.44
#2022-07-07|1447.39
#2022-07-08|1450.05
#2022-07-11|1428.95
#2022-07-12|1406.24
#2022-07-13|1419.55
#2022-07-14|1381.07
#2022-07-15|1348.03
#2022-07-18|1390.09
#2022-07-19|1379.33
#2022-07-20|1382.30
#2022-07-21|1360.35
#2022-07-22|1362.64
#2022-07-25|1367.64
#2022-07-26|1385.08
#2022-07-27|1371.46
#2022-07-28|1376.36
#2022-07-29|1352.66
#2022-08-01|1349.51
#2022-08-02|1321.57
#2022-08-03|1319.96
#2022-08-04|1327.14
#2022-08-05|1343.42
#2022-08-08|1340.11
#2022-08-09|1339.39
#2022-08-10|1323.70
#2022-08-11|1358.86
#2022-08-12|1361.42
#2022-08-15|1346.50
#2022-08-16|1336.18
#2022-08-17|1343.29
#2022-08-18|1328.25
#2022-08-19|1337.74
#2022-08-22|1326.86
#2022-08-23|1312.45
#2022-08-24|1323.26
#2022-08-25|1359.79
#2022-08-26|1363.39
#2022-08-29|1350.71
#2022-08-30|1345.29
#2022-08-31|1353.48
#2022-09-01|1346.56
#2022-09-02|1333.02
#2022-09-05|1328.62
#2022-09-06|1333.88
#2022-09-07|1320.05
#2022-09-08|1315.52
#2022-09-09|1351.38
#2022-09-12|1358.18
#2022-09-13|1360.82
#2022-09-14|1326.36
#2022-09-15|1335.56
#2022-09-16|1313.87
#2022-09-19|1299.31
#2022-09-20|1302.01
#2022-09-21|1281.17
#2022-09-22|1264.93
#2022-09-23|1262.23
#2022-09-26|1241.53
#2022-09-27|1223.52
#2022-09-28|1182.05
#2022-09-29|1171.36
#2022-09-30|1186.66
#2022-10-03|1149.45
#2022-10-04|1155.63
#2022-10-05|1221.45
#2022-10-06|1220.65
#2022-10-07|1204.72
#2022-10-10|1190.81
#2022-10-11|1164.40
#2022-10-12|1172.34
#2022-10-13|1144.82
#2022-10-14|1154.51
#2022-10-17|1156.23
#2022-10-18|1169.30
#2022-10-19|1153.56
#2022-10-20|1148.91
#2022-10-21|1132.97
#2022-10-24|1064.22
#2022-10-25|1066.63
#2022-10-26|1080.36
#2022-10-27|1091.66
#2022-10-28|1068.74
#2022-10-31|1047.05
#2022-11-01|1080.19
#2022-11-02|1089.52
#2022-11-03|1069.02
#2022-11-04|1116.98
#2022-11-07|1151.13
#2022-11-08|1150.07
#2022-11-09|1147.71
#2022-11-10|1130.38
#2022-11-11|1225.04
#2022-11-14|1261.71
#2022-11-15|1297.28
#2022-11-16|1287.38
#2022-11-17|1283.59
#2022-11-18|1266.16
#2022-11-21|1251.50
#2022-11-22|1263.68
#2022-11-23|1277.35
#2022-11-24|1292.24
#2022-11-25|1315.37
#2022-11-28|1280.75
#2022-11-29|1374.27
#2022-11-30|1393.78
#2022-12-01|1393.94
#2022-12-02|1383.53
#2022-12-05|1468.46
#2022-12-06|1438.33
#2022-12-07|1394.32
#2022-12-08|1423.36
#2022-12-09|1448.65
#2022-12-12|1413.52
#2022-12-13|1417.41
#2022-12-14|1416.20
#2022-12-15|1400.01
#2022-12-16|1408.05
#2022-12-19|1390.58
#2022-12-20|1375.63
#2022-12-21|1385.34
#2022-12-22|1403.28
#2022-12-23|1404.91
#2022-12-26|1404.87
#2022-12-27|1408.16
#2022-12-28|1423.26
#2022-12-29|1407.24
#2022-12-30|1424.62
#2023-01-02|1424.58
#2023-01-03|1442.04
#2023-01-04|1491.64
#2023-01-05|1493.27
#2023-01-06|1507.20
#2023-01-09|1549.78
#2023-01-10|1527.21
#2023-01-11|1559.22
#2023-01-12|1578.83
#2023-01-13|1610.43
#2023-01-16|1598.98
#2023-01-17|1573.50
#2023-01-18|1586.45
#2023-01-19|1587.36
#2023-01-20|1616.54
#2023-01-23|1616.13
#2023-01-24|1616.25
#2023-01-25|1616.66
#2023-01-26|1656.13
#2023-01-27|1650.98
#2023-01-30|1607.19
#2023-01-31|1594.12
#2023-02-01|1608.77
#2023-02-02|1595.83
#2023-02-03|1554.81
#2023-02-06|1517.95
#2023-02-07|1525.60
#2023-02-08|1533.97
#2023-02-09|1557.23
#2023-02-10|1537.07
#2023-02-13|1541.68
#2023-02-14|1554.43
#2023-02-15|1521.65
#2023-02-16|1532.91
#2023-02-17|1528.14
#2023-02-20|1564.40
#2023-02-21|1547.75
#2023-02-22|1517.93
#2023-02-23|1521.54
#2023-02-24|1496.42
#2023-02-27|1482.28
#2023-02-28|1475.48
#2023-03-01|1530.45
#2023-03-02|1530.94
#2023-03-03|1532.60
#2023-03-06|1524.44
#2023-03-07|1521.72
#2023-03-08|1487.15
#2023-03-09|1465.30
#2023-03-10|1438.01
#2023-03-13|1453.90
#2023-03-14|1414.44
#2023-03-15|1440.14
#2023-03-16|1403.97
#2023-03-17|1433.60
#2023-03-20|1403.03
#2023-03-21|1414.34
#2023-03-22|1436.64
#2023-03-23|1457.49
#2023-03-24|1435.91
#2023-03-27|1417.56
#2023-03-28|1436.22
#2023-03-29|1446.86
#2023-03-30|1427.13
#2023-03-31|1435.84
#2023-04-03|1440.70
#2023-04-04|1435.75
#2023-04-05|1435.39
#2023-04-06|1441.14
#2023-04-07|1444.22
#2023-04-10|1447.50
#2023-04-11|1467.39
#2023-04-12|1474.51
#2023-04-13|1475.04
#2023-04-14|1487.77
#2023-04-17|1514.96
#2023-04-18|1528.43
#2023-04-19|1514.34
#2023-04-20|1528.74
#2023-04-21|1502.14
#2023-04-24|1502.82
#2023-04-25|1487.28
#2023-04-26|1484.75
#2023-04-27|1541.77
#2023-04-28|1555.57
#2023-05-01|1555.58
#2023-05-02|1542.66
#2023-05-03|1533.69
#2023-05-04|1603.12
#2023-05-05|1612.83
#2023-05-08|1637.43
#2023-05-09|1611.82
#2023-05-10|1593.25
#2023-05-11|1590.45
#2023-05-12|1553.31
#2023-05-15|1590.95
#2023-05-16|1586.37
#2023-05-17|1555.72
#2023-05-18|1585.83
#2023-05-19|1570.66
#2023-05-22|1570.95
#2023-05-23|1542.98
#2023-05-24|1519.47
#2023-05-25|1498.07
#2023-05-26|1499.20
#2023-05-29|1500.53
#2023-05-30|1499.07
#2023-05-31|1478.28
#2023-06-01|1468.51
#2023-06-02|1499.51
#2023-06-05|1512.33
#2023-06-06|1521.21
#2023-06-07|1528.48
#2023-06-08|1531.86
#2023-06-09|1533.11
#2023-06-12|1533.03
#2023-06-13|1533.35
#2023-06-14|1531.32
#2023-06-15|1538.76
#2023-06-16|1548.29
#2023-06-19|1537.23
#2023-06-20|1513.13
#2023-06-21|1505.31
#2023-06-22|1503.66
#2023-06-23|1489.03
#2023-06-26|1475.45
#2023-06-27|1496.02
#2023-06-28|1504.18
#2023-06-29|1496.48
#2023-06-30|1492.16
#2023-07-03|1521.55
#2023-07-04|1526.53
#2023-07-05|1514.98
#2023-07-06|1486.26
#2023-07-07|1470.03
#2023-07-10|1468.82
#2023-07-11|1484.83
#2023-07-12|1504.26
#2023-07-13|1529.92
#2023-07-14|1541.31
#2023-07-17|1552.09
#2023-07-18|1527.46
#2023-07-19|1513.08
#2023-07-20|1506.46
#2023-07-21|1503.07
#2023-07-24|1480.58
#2023-07-25|1541.68
#2023-07-26|1550.56
#2023-07-27|1580.44
#2023-07-28|1610.35
#2023-07-31|1619.50
#2023-08-01|1608.59
#2023-08-02|1567.48
#2023-08-03|1569.72
#2023-08-04|1584.02
#2023-08-07|1576.29
#2023-08-08|1555.26
#2023-08-09|1555.81
#2023-08-10|1554.15
#2023-08-11|1526.77
#2023-08-14|1489.88
#2023-08-15|1475.93
#2023-08-16|1450.50
#2023-08-17|1439.52
#2023-08-18|1424.92
#2023-08-21|1401.97
#2023-08-22|1403.29
#2023-08-23|1405.20
#2023-08-24|1411.50
#2023-08-25|1417.79
#2023-08-28|1440.38
#2023-08-29|1465.41
#2023-08-30|1469.81
#2023-08-31|1461.26
#2023-09-01|1471.70
#2023-09-04|1526.20
#2023-09-05|1500.12
#2023-09-06|1503.04
#2023-09-07|1487.09
#2023-09-08|1494.14
#2023-09-11|1501.32
#2023-09-12|1493.57
#2023-09-13|1493.44
#2023-09-14|1500.34
#2023-09-15|1502.53
#2023-09-18|1491.49
#2023-09-19|1497.76
#2023-09-20|1489.45
#2023-09-21|1470.15
#2023-09-22|1492.74
#2023-09-25|1485.74
#2023-09-26|1460.75
#2023-09-27|1464.69
#2023-09-28|1451.18
#2023-09-29|1464.24
#2023-10-02|1463.25
#2023-10-03|1427.34
#2023-10-04|1417.83
#2023-10-05|1422.27
#2023-10-06|1445.28
#2023-10-09|1447.05
#2023-10-10|1455.52
#2023-10-11|1472.11
#2023-10-12|1496.39
#2023-10-13|1479.07
#2023-10-16|1462.35
#2023-10-17|1465.52
#2023-10-18|1457.26
#2023-10-19|1421.35
#2023-10-20|1406.44
#2023-10-23|1398.47
#2023-10-24|1392.55
#2023-10-25|1392.78
#2023-10-26|1380.90
#2023-10-27|1383.72
#2023-10-30|1375.69
#2023-10-31|1372.52
#2023-11-01|1372.37
#2023-11-02|1382.33
#2023-11-03|1400.14
#2023-11-06|1424.32
#2023-11-07|1395.29
#2023-11-08|1368.92
#2023-11-09|1362.23
#2023-11-10|1347.96
#2023-11-13|1353.56
#2023-11-14|1362.04
#2023-11-15|1404.49
#2023-11-16|1398.31
#2023-11-17|1387.65
#2023-11-20|1403.33
#2023-11-21|1414.41
#2023-11-22|1410.96
#2023-11-23|1423.90
#2023-11-24|1414.22
#2023-11-27|1397.90
#2023-11-28|1394.85
#2023-11-29|1373.12
#2023-11-30|1383.27
#2023-12-01|1376.35
#2023-12-04|1366.89
#2023-12-05|1345.87
#2023-12-06|1348.42
#2023-12-07|1334.11
#2023-12-08|1335.39
#2023-12-11|1323.89
#2023-12-12|1333.67
#2023-12-13|1314.73
#2023-12-14|1338.60
#2023-12-15|1353.73
#2023-12-18|1337.20
#2023-12-19|1320.52
#2023-12-20|1318.55
#2023-12-21|1318.94
#2023-12-22|1317.10
#2023-12-25|1318.68
#2023-12-26|1323.24
#2023-12-27|1335.31
#2023-12-28|1374.42
#2023-12-29|1375.81
#2024-01-01|1374.90
#2024-01-02|1353.78
#2024-01-03|1349.32
#2024-01-04|1350.03
#2024-01-05|1349.12
#2024-01-08|1331.17
#2024-01-09|1318.26
#2024-01-10|1307.59
#2024-01-11|1319.20
#2024-01-12|1318.62
#2024-01-15|1312.60
#2024-01-16|1289.15
#2024-01-17|1245.89
#2024-01-18|1251.44
#2024-01-19|1256.81
#2024-01-22|1245.88
#2024-01-23|1269.96
#2024-01-24|1306.62
#2024-01-25|1334.38
#2024-01-26|1323.29
#2024-01-29|1328.84
#2024-01-30|1298.18
#2024-01-31|1301.42
#2024-02-01|1304.45
#2024-02-02|1297.17
#2024-02-05|1286.08
#2024-02-06|1320.78
#2024-02-07|1319.64
#2024-02-08|1314.35
#2024-02-09|1300.03
#2024-02-12|1299.07
#2024-02-13|1300.21
#2024-02-14|1307.55
#2024-02-15|1310.06
#2024-02-16|1337.76
#2024-02-19|1333.71
#2024-02-20|1333.50
#2024-02-21|1358.98
#2024-02-22|1380.06
#2024-02-23|1385.65
#2024-02-26|1373.40
#2024-02-27|1375.02
#2024-02-28|1354.62
#2024-02-29|1354.76
#2024-03-01|1356.29
#2024-03-04|1346.03
#2024-03-05|1326.86
#2024-03-06|1337.65
#2024-03-07|1348.42
#2024-03-08|1364.14
#2024-03-11|1382.25
#2024-03-12|1414.35
#2024-03-13|1398.89
#2024-03-14|1402.88
#2024-03-15|1375.55
#2024-03-18|1378.73
#2024-03-19|1363.69
#2024-03-20|1357.77
#2024-03-21|1381.48
#2024-03-22|1347.40
#2024-03-25|1332.00
#2024-03-26|1339.13
#2024-03-27|1335.22
#2024-03-28|1343.01
#2024-03-29|1346.34
#2024-04-01|1347.67
#2024-04-02|1362.63
#2024-04-03|1350.41
#2024-04-04|1351.89
#2024-04-05|1339.66
#2024-04-08|1342.89
#2024-04-09|1353.94
#2024-04-10|1350.98
#2024-04-11|1347.08
#2024-04-12|1310.87
#2024-04-15|1305.64
#2024-04-16|1278.55
#2024-04-17|1285.18
#2024-04-18|1311.39
#2024-04-19|1293.13
#2024-04-22|1313.09
#2024-04-23|1327.42
#2024-04-24|1359.45
#2024-04-25|1365.67
#2024-04-26|1376.67
#2024-04-29|1406.15
#2024-04-30|1392.75
#2024-05-01|1392.54
#2024-05-02|1415.65
#2024-05-03|1444.19
#2024-05-06|1447.85
#2024-05-07|1450.86
#2024-05-08|1428.37
#2024-05-09|1442.07
#2024-05-10|1506.84
#2024-05-13|1510.66
#2024-05-14|1492.16
#2024-05-15|1512.29
#2024-05-16|1561.13
#2024-05-17|1601.75
#2024-05-20|1590.55
#2024-05-21|1563.25
#2024-05-22|1569.61
#2024-05-23|1539.03
#2024-05-24|1530.19
#2024-05-27|1540.50
#2024-05-28|1549.55
#2024-05-29|1514.92
#2024-05-30|1490.84
#2024-05-31|1492.32
#2024-06-03|1514.60
#2024-06-04|1508.94
#2024-06-05|1514.01
#2024-06-06|1522.99
#2024-06-07|1529.03
#2024-06-10|1528.02
#2024-06-11|1519.70
#2024-06-12|1498.73
#2024-06-13|1500.80
#2024-06-14|1505.27
#2024-06-17|1495.59
#2024-06-18|1509.15
#2024-06-19|1535.97
#2024-06-20|1542.66
#2024-06-21|1533.43
#2024-06-24|1531.99
#2024-06-25|1536.11
#2024-06-26|1519.74
#2024-06-27|1504.63
#2024-06-28|1501.85
#2024-07-01|1508.17
#2024-07-02|1523.57
#2024-07-03|1563.49
#2024-07-04|1560.81
#2024-07-05|1552.36
#2024-07-08|1549.07
#2024-07-09|1552.17
#2024-07-10|1580.07
#2024-07-11|1611.63
#2024-07-12|1628.62
#2024-07-15|1606.89
#2024-07-16|1588.23
#2024-07-17|1592.16
#2024-07-18|1596.07
#2024-07-19|1569.36
#2024-07-22|1543.61
#2024-07-23|1556.70
#2024-07-24|1548.28
#2024-07-25|1533.67
#2024-07-26|1537.59
#2024-07-29|1557.59
#2024-07-30|1550.10
#2024-07-31|1582.68
#2024-08-01|1582.54
#2024-08-02|1558.06
#2024-08-05|1494.50
#2024-08-06|1479.32
#2024-08-07|1507.55
#2024-08-08|1502.16
#2024-08-09|1536.53
#2024-08-12|1547.70
#2024-08-13|1556.29
#2024-08-14|1565.93
#2024-08-15|1566.01
#2024-08-16|1598.40
#2024-08-19|1599.09
#2024-08-20|1601.05
#2024-08-21|1599.03
#2024-08-22|1596.28
#2024-08-23|1622.29
#2024-08-26|1664.38
#2024-08-27|1664.96
#2024-08-28|1660.58
#2024-08-29|1666.02
#2024-08-30|1693.13
#2024-09-02|1710.16
#2024-09-03|1697.14
#2024-09-04|1665.12
#2024-09-05|1694.23
#2024-09-06|1703.07
#2024-09-09|1668.01
#2024-09-10|1660.47
#2024-09-11|1653.81
#2024-09-12|1661.11
#2024-09-13|1680.85
#2024-09-16|1681.07
#2024-09-17|1691.74
#2024-09-18|1689.15
#2024-09-19|1735.55
#2024-09-20|1744.47
#2024-09-23|1756.85
#2024-09-24|1817.44
#2024-09-25|1853.46
#2024-09-26|1917.77
#2024-09-27|1961.41
#2024-09-30|1993.77
#2024-10-01|1987.89
#2024-10-02|2105.62
#2024-10-03|2079.07
#2024-10-04|2130.90
#2024-10-07|2216.83
#2024-10-08|2001.04
#2024-10-09|1959.71
#2024-10-10|2011.80
#2024-10-11|2015.16
#2024-10-14|2010.13
#2024-10-15|1969.84
#2024-10-16|1966.67
#2024-10-17|1958.13
#2024-10-18|2024.20
#2024-10-21|1989.24
#2024-10-22|1984.30
#2024-10-23|2010.43
#2024-10-24|1995.15
#2024-10-25|1998.63
#2024-10-28|1989.27
#2024-10-29|1989.28
#2024-10-30|1960.97
#2024-10-31|1964.35
#2024-11-01|1963.01
#2024-11-04|1972.58
#2024-11-05|2020.17
#2024-11-06|1976.45
#2024-11-07|2040.99
#2024-11-08|2017.23
#2024-11-11|1975.07
#2024-11-12|1912.56
#2024-11-13|1910.11
#2024-11-14|1884.67
#2024-11-15|1886.39
#2024-11-18|1890.66
#2024-11-19|1902.96
#2024-11-20|1904.20
#2024-11-21|1885.17
#2024-11-22|1849.11
#2024-11-25|1856.62
#2024-11-26|1848.85
#2024-11-27|1866.30
#2024-11-28|1846.98
#2024-11-29|1845.38
#2024-12-02|1869.19
#2024-12-03|1904.27
#2024-12-04|1906.54
#2024-12-05|1901.73
#2024-12-06|1926.27
#2024-12-09|1964.32
#2024-12-10|1947.48
#2024-12-11|1924.82
#2024-12-12|1949.23
#2024-12-13|1913.26
#2024-12-16|1902.55
#2024-12-17|1885.70
#2024-12-18|1896.57
#2024-12-19|1866.75
#2024-12-20|1854.17
#2024-12-23|1880.77
#2024-12-24|1895.49
#2024-12-25|1892.55
#2024-12-26|1889.52
#2024-12-27|1889.50
#2024-12-30|1890.04
#2024-12-31|1874.91
#2025-01-01|1875.71
#2025-01-02|1838.42
#2025-01-03|1838.82
#2025-01-06|1842.55
#2025-01-07|1840.21
#2025-01-08|1829.56
#2025-01-09|1819.18
#2025-01-10|1771.39
#2025-01-13|1757.37
#2025-01-14|1787.93
#2025-01-15|1775.34
#2025-01-16|1799.72
#2025-01-17|1799.77
#2025-01-20|1820.10
#2025-01-21|1837.63
#2025-01-22|1827.99
#2025-01-23|1847.87
#2025-01-24|1867.21
#2025-01-27|1872.99
#2025-01-28|1867.89
#2025-01-29|1869.86
#2025-01-30|1865.39
#2025-01-31|1864.08
#2025-02-03|1844.06
#2025-02-04|1861.13
#2025-02-05|1864.35
#2025-02-06|1880.86
#2025-02-07|1892.86
#2025-02-10|1901.67
#2025-02-11|1887.92
#2025-02-12|1922.70
#2025-02-13|1906.68
#2025-02-14|1941.48
#2025-02-17|1960.92
#2025-02-18|1957.99
#2025-02-19|1943.03
#2025-02-20|1925.95
#2025-02-21|1958.81
#2025-02-24|1969.03
#2025-02-25|1939.49
#2025-02-26|1986.42
#2025-02-27|1972.72
#2025-02-28|1916.42
#2025-03-03|1910.53
#2025-03-04|1897.04
#2025-03-05|1928.17
#2025-03-06|1969.76
#2025-03-07|1960.75
#2025-03-10|1953.81
#2025-03-11|1930.84
#2025-03-12|1932.84
#2025-03-13|1919.18
#2025-03-14|1972.02
#2025-03-17|2003.13
#2025-03-18|2026.07
#2025-03-19|2027.85
#2025-03-20|1984.72
#2025-03-21|1961.27
#2025-03-24|1980.56
#2025-03-25|1956.69
#2025-03-26|1956.05
#2025-03-27|1967.91
#2025-03-28|1949.05
#2025-03-31|1915.34
#2025-04-01|1928.15
#2025-04-02|1954.19
#2025-04-03|1939.27
#2025-04-04|1935.17
#2025-04-07|1740.11
#2025-04-08|1746.79
#2025-04-09|1708.82
#2025-04-10|1765.22
#2025-04-11|1789.40
#2025-04-14|1821.18
#2025-04-15|1853.47
#2025-04-16|1833.18
#2025-04-17|1844.48
#2025-04-18|1843.93
#2025-04-21|1856.62
#2025-04-22|1857.35
#2025-04-23|1882.19
#2025-04-24|1875.83
#2025-04-25|1880.62
#2025-04-28|1884.23
#2025-04-29|1900.96
#2025-04-30|1938.66
#2025-05-01|1938.39
#2025-05-02|1967.29
#2025-05-05|1966.85
#2025-05-06|1950.08
#2025-05-07|1951.04
#2025-05-08|1945.64
#2025-05-09|1935.28
#2025-05-12|1989.61
#2025-05-13|1980.86
#2025-05-14|2036.07
#2025-05-15|2034.55
#2025-05-16|2042.68
#2025-05-19|2019.42
#2025-05-20|2028.35
#2025-05-21|2051.81
#2025-05-22|2049.84
#2025-05-23|2068.44
#2025-05-26|2064.67
#2025-05-27|2062.92
#2025-05-28|2054.45
#2025-05-29|2058.12
#2025-05-30|2047.07
#2025-06-02|2047.50
#2025-06-03|2074.92
#2025-06-04|2086.40
#2025-06-05|2107.34
#2025-06-06|2113.42
#2025-06-09|2141.51
#2025-06-10|2135.12
#2025-06-11|2171.69
#2025-06-12|2165.80
#2025-06-13|2151.48
#2025-06-16|2168.67
#2025-06-17|2158.25
#2025-06-18|2148.77
#2025-06-19|2114.24
#2025-06-20|2141.34
#2025-06-23|2143.62
#2025-06-24|2203.93
#2025-06-25|2233.33
#2025-06-26|2242.01
#2025-06-27|2229.58
#2025-06-30|2209.01
#2025-07-01|2219.73
#2025-07-02|2215.86
#2025-07-03|2216.34
#2025-07-04|2200.55
#2025-07-07|2201.48
#2025-07-08|2209.86
#2025-07-09|2179.77
#2025-07-10|2221.52
#2025-07-11|2244.53
#2025-07-14|2253.43
#2025-07-15|2245.81
#2025-07-16|2235.94
#2025-07-17|2222.28
#2025-07-18|2247.79
#2025-07-21|2259.86
#2025-07-22|2267.29
#2025-07-23|2299.96
#2025-07-24|2318.40
#2025-07-25|2311.29
#2025-07-28|2332.73
#2025-07-29|2317.13
#2025-07-30|2325.17
#2025-07-31|2279.56
#2025-08-01|2242.60
#2025-08-04|2271.31
#2025-08-05|2287.16
#2025-08-06|2279.95
#2025-08-07|2303.41
#2025-08-08|2297.35
#2025-08-11|2300.63
#2025-08-12|2330.97
#2025-08-13|2355.86
#2025-08-14|2403.40
#2025-08-15|2416.34
#2025-08-18|2444.20
#2025-08-19|2425.05
#2025-08-20|2421.23
#2025-08-21|2431.83
#2025-08-22|2423.87
#2025-08-25|2437.06
#2025-08-26|2397.89
#2025-08-27|2361.34
#2025-08-28|2363.56
#2025-08-29|2350.90
#2025-09-01|2358.54
#2025-09-02|2362.09
#2025-09-03|2353.26
#2025-09-04|2330.45
#2025-09-05|2337.29
#2025-09-08|2332.02
#2025-09-09|2357.72
#2025-09-10|2391.93
#2025-09-11|2381.52
#2025-09-12|2410.08
#2025-09-15|2394.61
#2025-09-16|2368.89
#2025-09-17|2374.86
#2025-09-18|2343.01
#2025-09-19|2342.95
#2025-09-22|2324.40
#2025-09-23|2309.05
#2025-09-24|2306.43
#2025-09-25|2286.88
#2025-09-26|2282.10
#2025-09-29|2315.48
#2025-09-30|2320.56
#2025-10-01|2320.56
#2025-10-02|2324.26
#2025-10-03|2315.87
#2025-10-06|2322.42
#2025-10-07|2321.58
#2025-10-08|2314.47
#2025-10-09|2345.25
#2025-10-10|2351.08
#2025-10-13|2312.38
#2025-10-14|2324.34
#2025-10-15|2403.34
#2025-10-16|2422.57
#2025-10-17|2372.83
#2025-10-20|2387.92
#2025-10-21|2433.05
#2025-10-22|2426.53
#2025-10-23|2436.65
#2025-10-24|2439.33
#2025-10-27|2458.56
#2025-10-28|2450.74
#2025-10-29|2454.82
#2025-10-30|2457.04
#2025-10-31|2414.60
#2025-11-03|2427.30
#2025-11-04|2433.44
#2025-11-05|2418.98
#2025-11-06|2459.07
#2025-11-07|2455.74
#2025-11-10|2486.04
#2025-11-11|2474.52
#2025-11-12|2517.91
#2025-11-13|2542.92
#2025-11-14|2508.96
#2025-11-17|2501.92
#2025-11-18|2447.95
#2025-11-19|2449.06
#2025-11-20|2461.94
#2025-11-21|2400.01
#2025-11-24|2416.36
#2025-11-25|2440.90
#2025-11-26|2456.49
#2025-11-27|2465.62
#2025-11-28|2432.51
#2025-12-01|2427.90
#2025-12-02|2447.10
#2025-12-03|2418.53
#2025-12-04|2444.35
#2025-12-05|2514.14
#2025-12-08|2530.03
#2025-12-09|2504.69
#2025-12-10|2504.06
#2025-12-11|2503.30
#2025-12-12|2557.35
#2025-12-15|2567.34
#2025-12-16|2520.12
#2025-12-17|2563.98
#2025-12-18|2572.68
#2025-12-19|2602.70
#2025-12-22|2606.05
#2025-12-23|2614.51
#2025-12-24|2611.36
#2025-12-25|2611.31
#2025-12-26|2600.30
#2025-12-29|2601.82
#2025-12-30|2589.31
#2025-12-31|2572.07
#2026-01-01|2571.88
#2026-01-02|2605.22
#2026-01-05|2659.04
#2026-01-06|2713.58
#2026-01-07|2705.82
#2026-01-08|2675.11
#2026-01-09|2662.14
#2026-01-12|2647.35
#2026-01-13|2672.54
#2026-01-14|2645.95
#2026-01-15|2641.83
#2026-01-16|2636.11
#2026-01-19|2639.87
#2026-01-20|2648.99
#2026-01-21|2621.86
#2026-01-22|2591.16
#2026-01-23|2579.82
#2026-01-26|2603.74
#2026-01-27|2637.31
#2026-01-28|2672.47
#2026-01-29|2700.06
#2026-01-30|2671.95
#2026-02-02|2613.97
#2026-02-03|2650.89
#2026-02-04|2680.38
#2026-02-05|2663.72
#2026-02-06|2629.34
#2026-02-09|2706.53
#2026-02-10|2720.59
#2026-02-11|2704.19
#2026-02-12|2705.13
#2026-02-13|2665.10
#2026-02-16|2682.31
#2026-02-17|2682.26
#2026-02-18|2687.96
#2026-02-19|2681.87
#2026-02-20|2681.88
#2026-02-23|2739.10
#2026-02-24|2662.69
#2026-02-25|2676.11
#2026-02-26|2642.63
#2026-02-27|2632.57
#2026-03-02|2568.06
#2026-03-03|2556.98
#2026-03-04|2465.48
#2026-03-05|2474.93
#2026-03-06|2470.12
#2026-03-09|2407.15
#2026-03-10|2454.04
#2026-03-11|2447.37
#2026-03-12|2426.95
#2026-03-13|2395.73
#2026-03-16|2412.19
#2026-03-17|2439.25
#2026-03-18|2453.36
#2026-03-19|2388.88
#2026-03-20|2377.64
#2026-03-23|2270.14
#2026-03-24|2314.80
#2026-03-25|2355.14
#2026-03-26|2296.61
#2026-03-27|2284.14
#2026-03-30|2242.27
#2026-03-31|2244.60
#2026-04-01|2284.45
#2026-04-02|2282.12
#2026-04-03|2282.09
#2026-04-06|2293.98