Table Data - NASDAQ Developed Markets: Asia Financials Index
| Title | NASDAQ Developed Markets: Asia Financials Index |
|---|---|
| Series ID | NASDAQNQDMASIA30 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASIA30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 893.74 |
| 2001-04-02 | 882.11 |
| 2001-04-03 | 911.28 |
| 2001-04-04 | 919.83 |
| 2001-04-05 | 929.02 |
| 2001-04-06 | 927.51 |
| 2001-04-09 | 894.31 |
| 2001-04-10 | 884.51 |
| 2001-04-11 | 899.18 |
| 2001-04-12 | 908.11 |
| 2001-04-13 | . |
| 2001-04-16 | 901.26 |
| 2001-04-17 | 896.87 |
| 2001-04-18 | 928.68 |
| 2001-04-19 | 947.83 |
| 2001-04-20 | 935.49 |
| 2001-04-23 | 938.55 |
| 2001-04-24 | 934.43 |
| 2001-04-25 | 943.96 |
| 2001-04-26 | 944.66 |
| 2001-04-27 | 948.82 |
| 2001-04-30 | 950.20 |
| 2001-05-01 | 989.30 |
| 2001-05-02 | 997.12 |
| 2001-05-03 | 1002.23 |
| 2001-05-04 | 998.88 |
| 2001-05-07 | 1004.61 |
| 2001-05-08 | 987.50 |
| 2001-05-09 | 970.17 |
| 2001-05-10 | 958.65 |
| 2001-05-11 | 970.32 |
| 2001-05-14 | 947.89 |
| 2001-05-15 | 954.95 |
| 2001-05-16 | 943.47 |
| 2001-05-17 | 958.22 |
| 2001-05-18 | 956.70 |
| 2001-05-21 | 962.55 |
| 2001-05-22 | 965.43 |
| 2001-05-23 | 964.91 |
| 2001-05-24 | 963.22 |
| 2001-05-25 | 953.98 |
| 2001-05-28 | . |
| 2001-05-29 | 953.19 |
| 2001-05-30 | 930.17 |
| 2001-05-31 | 926.51 |
| 2001-06-01 | 931.33 |
| 2001-06-04 | 930.73 |
| 2001-06-05 | 929.47 |
| 2001-06-06 | 929.82 |
| 2001-06-07 | 937.24 |
| 2001-06-08 | 936.90 |
| 2001-06-11 | 924.52 |
| 2001-06-12 | 898.89 |
| 2001-06-13 | 900.01 |
| 2001-06-14 | 890.41 |
| 2001-06-15 | 893.21 |
| 2001-06-18 | 879.37 |
| 2001-06-19 | 870.73 |
| 2001-06-20 | 871.80 |
| 2001-06-21 | 898.96 |
| 2001-06-22 | 901.88 |
| 2001-06-25 | 894.27 |
| 2001-06-26 | 897.13 |
| 2001-06-27 | 893.14 |
| 2001-06-28 | 880.78 |
| 2001-06-29 | 894.83 |
| 2001-07-02 | 889.34 |
| 2001-07-03 | 895.92 |
| 2001-07-04 | . |
| 2001-07-05 | 874.73 |
| 2001-07-06 | 857.02 |
| 2001-07-09 | 850.25 |
| 2001-07-10 | 857.58 |
| 2001-07-11 | 850.37 |
| 2001-07-12 | 873.86 |
| 2001-07-13 | 859.78 |
| 2001-07-16 | 854.14 |
| 2001-07-17 | 842.88 |
| 2001-07-18 | 834.53 |
| 2001-07-19 | 836.60 |
| 2001-07-20 | 839.15 |
| 2001-07-23 | 811.29 |
| 2001-07-24 | 814.23 |
| 2001-07-25 | 827.58 |
| 2001-07-26 | 833.29 |
| 2001-07-27 | 831.56 |
| 2001-07-30 | 816.45 |
| 2001-07-31 | 835.60 |
| 2001-08-01 | 847.42 |
| 2001-08-02 | 864.18 |
| 2001-08-03 | 857.21 |
| 2001-08-06 | 855.18 |
| 2001-08-07 | 853.41 |
| 2001-08-08 | 845.19 |
| 2001-08-09 | 831.56 |
| 2001-08-10 | 832.04 |
| 2001-08-13 | 827.00 |
| 2001-08-14 | 862.31 |
| 2001-08-15 | 869.03 |
| 2001-08-16 | 864.67 |
| 2001-08-17 | 865.16 |
| 2001-08-20 | 858.38 |
| 2001-08-21 | 875.78 |
| 2001-08-22 | 887.90 |
| 2001-08-23 | 879.01 |
| 2001-08-24 | 880.96 |
| 2001-08-27 | 891.48 |
| 2001-08-28 | 885.83 |
| 2001-08-29 | 876.10 |
| 2001-08-30 | 857.22 |
| 2001-08-31 | 862.90 |
| 2001-09-03 | . |
| 2001-09-04 | 870.27 |
| 2001-09-05 | 856.08 |
| 2001-09-06 | 848.25 |
| 2001-09-07 | 847.26 |
| 2001-09-10 | 826.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 772.14 |
| 2001-09-18 | 780.52 |
| 2001-09-19 | 789.49 |
| 2001-09-20 | 788.86 |
| 2001-09-21 | 751.77 |
| 2001-09-24 | 766.13 |
| 2001-09-25 | 755.17 |
| 2001-09-26 | 743.02 |
| 2001-09-27 | 742.23 |
| 2001-09-28 | 755.56 |
| 2001-10-01 | 768.17 |
| 2001-10-02 | 783.42 |
| 2001-10-03 | 778.66 |
| 2001-10-04 | 792.04 |
| 2001-10-05 | 790.31 |
| 2001-10-08 | 785.65 |
| 2001-10-09 | 771.60 |
| 2001-10-10 | 754.21 |
| 2001-10-11 | 767.38 |
| 2001-10-12 | 779.44 |
| 2001-10-15 | 780.64 |
| 2001-10-16 | 780.84 |
| 2001-10-17 | 789.20 |
| 2001-10-18 | 772.18 |
| 2001-10-19 | 769.06 |
| 2001-10-22 | 765.01 |
| 2001-10-23 | 774.49 |
| 2001-10-24 | 780.76 |
| 2001-10-25 | 789.64 |
| 2001-10-26 | 784.82 |
| 2001-10-29 | 775.66 |
| 2001-10-30 | 763.11 |
| 2001-10-31 | 752.20 |
| 2001-11-01 | 749.88 |
| 2001-11-02 | 748.90 |
| 2001-11-05 | 754.17 |
| 2001-11-06 | 756.11 |
| 2001-11-07 | 741.08 |
| 2001-11-08 | 753.33 |
| 2001-11-09 | 748.82 |
| 2001-11-12 | 741.94 |
| 2001-11-13 | 733.46 |
| 2001-11-14 | 736.72 |
| 2001-11-15 | 746.29 |
| 2001-11-16 | 752.11 |
| 2001-11-19 | 757.75 |
| 2001-11-20 | 759.04 |
| 2001-11-21 | 764.77 |
| 2001-11-22 | . |
| 2001-11-23 | 765.98 |
| 2001-11-26 | 776.70 |
| 2001-11-27 | 774.15 |
| 2001-11-28 | 755.10 |
| 2001-11-29 | 749.36 |
| 2001-11-30 | 756.77 |
| 2001-12-03 | 743.67 |
| 2001-12-04 | 745.55 |
| 2001-12-05 | 762.16 |
| 2001-12-06 | 767.18 |
| 2001-12-07 | 758.23 |
| 2001-12-10 | 744.86 |
| 2001-12-11 | 738.31 |
| 2001-12-12 | 753.75 |
| 2001-12-13 | 741.36 |
| 2001-12-14 | 731.21 |
| 2001-12-17 | 715.15 |
| 2001-12-18 | 720.15 |
| 2001-12-19 | 729.20 |
| 2001-12-20 | 738.79 |
| 2001-12-21 | 725.60 |
| 2001-12-24 | 724.40 |
| 2001-12-25 | . |
| 2001-12-26 | 715.07 |
| 2001-12-27 | 720.87 |
| 2001-12-28 | 736.48 |
| 2001-12-31 | 736.51 |
| 2002-01-01 | . |
| 2002-01-02 | 732.27 |
| 2002-01-03 | 735.43 |
| 2002-01-04 | 745.72 |
| 2002-01-07 | 753.15 |
| 2002-01-08 | 734.69 |
| 2002-01-09 | 724.85 |
| 2002-01-10 | 711.51 |
| 2002-01-11 | 703.79 |
| 2002-01-14 | 709.54 |
| 2002-01-15 | 701.37 |
| 2002-01-16 | 701.73 |
| 2002-01-17 | 703.72 |
| 2002-01-18 | 712.86 |
| 2002-01-21 | . |
| 2002-01-22 | 693.17 |
| 2002-01-23 | 686.07 |
| 2002-01-24 | 682.63 |
| 2002-01-25 | 688.12 |
| 2002-01-28 | 700.43 |
| 2002-01-29 | 696.65 |
| 2002-01-30 | 684.93 |
| 2002-01-31 | 687.77 |
| 2002-02-01 | 677.86 |
| 2002-02-04 | 669.00 |
| 2002-02-05 | 653.15 |
| 2002-02-06 | 651.32 |
| 2002-02-07 | 668.94 |
| 2002-02-08 | 676.51 |
| 2002-02-11 | 684.19 |
| 2002-02-12 | 698.13 |
| 2002-02-13 | 698.40 |
| 2002-02-14 | 702.51 |
| 2002-02-15 | 706.73 |
| 2002-02-18 | . |
| 2002-02-19 | 682.83 |
| 2002-02-20 | 680.16 |
| 2002-02-21 | 694.37 |
| 2002-02-22 | 691.53 |
| 2002-02-25 | 684.66 |
| 2002-02-26 | 677.68 |
| 2002-02-27 | 691.77 |
| 2002-02-28 | 694.90 |
| 2002-03-01 | 704.24 |
| 2002-03-04 | 743.51 |
| 2002-03-05 | 746.23 |
| 2002-03-06 | 743.81 |
| 2002-03-07 | 769.78 |
| 2002-03-08 | 772.42 |
| 2002-03-11 | 790.87 |
| 2002-03-12 | 767.87 |
| 2002-03-13 | 746.67 |
| 2002-03-14 | 754.84 |
| 2002-03-15 | 755.30 |
| 2002-03-18 | 741.16 |
| 2002-03-19 | 752.16 |
| 2002-03-20 | 740.46 |
| 2002-03-21 | 734.88 |
| 2002-03-22 | 718.79 |
| 2002-03-25 | 717.48 |
| 2002-03-26 | 712.23 |
| 2002-03-27 | 724.94 |
| 2002-03-28 | 723.37 |
| 2002-03-29 | . |
| 2002-04-01 | 705.57 |
| 2002-04-02 | 711.58 |
| 2002-04-03 | 716.99 |
| 2002-04-04 | 725.14 |
| 2002-04-05 | 728.55 |
| 2002-04-08 | 727.32 |
| 2002-04-09 | 726.98 |
| 2002-04-10 | 732.43 |
| 2002-04-11 | 727.70 |
| 2002-04-12 | 718.85 |
| 2002-04-15 | 726.51 |
| 2002-04-16 | 731.29 |
| 2002-04-17 | 744.35 |
| 2002-04-18 | 751.79 |
| 2002-04-19 | 752.06 |
| 2002-04-22 | 754.84 |
| 2002-04-23 | 759.20 |
| 2002-04-24 | 759.20 |
| 2002-04-25 | 763.30 |
| 2002-04-26 | 762.11 |
| 2002-04-29 | 758.79 |
| 2002-04-30 | 760.97 |
| 2002-05-01 | 771.93 |
| 2002-05-02 | 775.77 |
| 2002-05-03 | 779.43 |
| 2002-05-06 | 775.72 |
| 2002-05-07 | 766.74 |
| 2002-05-08 | 760.86 |
| 2002-05-09 | 764.03 |
| 2002-05-10 | 765.67 |
| 2002-05-13 | 762.96 |
| 2002-05-14 | 752.98 |
| 2002-05-15 | 767.58 |
| 2002-05-16 | 775.07 |
| 2002-05-17 | 788.72 |
| 2002-05-20 | 804.14 |
| 2002-05-21 | 804.97 |
| 2002-05-22 | 818.75 |
| 2002-05-23 | 823.31 |
| 2002-05-24 | 826.71 |
| 2002-05-27 | . |
| 2002-05-28 | 818.74 |
| 2002-05-29 | 818.30 |
| 2002-05-30 | 823.79 |
| 2002-05-31 | 808.00 |
| 2002-06-03 | 830.22 |
| 2002-06-04 | 822.10 |
| 2002-06-05 | 816.21 |
| 2002-06-06 | 804.42 |
| 2002-06-07 | 801.48 |
| 2002-06-10 | 800.31 |
| 2002-06-11 | 803.86 |
| 2002-06-12 | 798.53 |
| 2002-06-13 | 782.28 |
| 2002-06-14 | 768.19 |
| 2002-06-17 | 748.18 |
| 2002-06-18 | 754.09 |
| 2002-06-19 | 733.97 |
| 2002-06-20 | 746.78 |
| 2002-06-21 | 737.23 |
| 2002-06-24 | 745.09 |
| 2002-06-25 | 741.41 |
| 2002-06-26 | 730.26 |
| 2002-06-27 | 733.47 |
| 2002-06-28 | 752.61 |
| 2002-07-01 | 756.79 |
| 2002-07-02 | 758.05 |
| 2002-07-03 | 776.83 |
| 2002-07-04 | . |
| 2002-07-05 | 786.82 |
| 2002-07-08 | 785.03 |
| 2002-07-09 | 798.32 |
| 2002-07-10 | 793.37 |
| 2002-07-11 | 782.03 |
| 2002-07-12 | 783.08 |
| 2002-07-15 | 774.89 |
| 2002-07-16 | 758.17 |
| 2002-07-17 | 757.97 |
| 2002-07-18 | 768.10 |
| 2002-07-19 | 759.38 |
| 2002-07-22 | 759.01 |
| 2002-07-23 | 767.73 |
| 2002-07-24 | 754.00 |
| 2002-07-25 | 743.34 |
| 2002-07-26 | 712.19 |
| 2002-07-29 | 705.36 |
| 2002-07-30 | 721.57 |
| 2002-07-31 | 721.42 |
| 2002-08-01 | 716.12 |
| 2002-08-02 | 713.16 |
| 2002-08-05 | 710.82 |
| 2002-08-06 | 692.13 |
| 2002-08-07 | 709.48 |
| 2002-08-08 | 702.58 |
| 2002-08-09 | 714.46 |
| 2002-08-12 | 704.80 |
| 2002-08-13 | 706.28 |
| 2002-08-14 | 718.51 |
| 2002-08-15 | 722.92 |
| 2002-08-16 | 721.43 |
| 2002-08-19 | 712.65 |
| 2002-08-20 | 710.19 |
| 2002-08-21 | 714.85 |
| 2002-08-22 | 718.36 |
| 2002-08-23 | 716.51 |
| 2002-08-26 | 724.37 |
| 2002-08-27 | 718.94 |
| 2002-08-28 | 714.85 |
| 2002-08-29 | 704.31 |
| 2002-08-30 | 708.68 |
| 2002-09-02 | . |
| 2002-09-03 | 680.73 |
| 2002-09-04 | 667.38 |
| 2002-09-05 | 681.05 |
| 2002-09-06 | 675.49 |
| 2002-09-09 | 684.76 |
| 2002-09-10 | 688.35 |
| 2002-09-11 | 683.92 |
| 2002-09-12 | 686.44 |
| 2002-09-13 | 676.84 |
| 2002-09-16 | 670.74 |
| 2002-09-17 | 684.67 |
| 2002-09-18 | 684.05 |
| 2002-09-19 | 702.61 |
| 2002-09-20 | 680.18 |
| 2002-09-23 | 676.28 |
| 2002-09-24 | 663.76 |
| 2002-09-25 | 661.01 |
| 2002-09-26 | 679.39 |
| 2002-09-27 | 699.59 |
| 2002-09-30 | 694.86 |
| 2002-10-01 | 682.28 |
| 2002-10-02 | 674.22 |
| 2002-10-03 | 663.45 |
| 2002-10-04 | 666.59 |
| 2002-10-07 | 645.03 |
| 2002-10-08 | 650.33 |
| 2002-10-09 | 643.51 |
| 2002-10-10 | 638.18 |
| 2002-10-11 | 642.42 |
| 2002-10-14 | 642.66 |
| 2002-10-15 | 660.38 |
| 2002-10-16 | 664.60 |
| 2002-10-17 | 667.55 |
| 2002-10-18 | 668.57 |
| 2002-10-21 | 667.11 |
| 2002-10-22 | 654.28 |
| 2002-10-23 | 656.00 |
| 2002-10-24 | 650.55 |
| 2002-10-25 | 661.40 |
| 2002-10-28 | 664.46 |
| 2002-10-29 | 665.78 |
| 2002-10-30 | 666.89 |
| 2002-10-31 | 663.67 |
| 2002-11-01 | 659.25 |
| 2002-11-04 | 663.10 |
| 2002-11-05 | 670.60 |
| 2002-11-06 | 671.55 |
| 2002-11-07 | 671.90 |
| 2002-11-08 | 669.36 |
| 2002-11-11 | 649.51 |
| 2002-11-12 | 645.30 |
| 2002-11-13 | 641.15 |
| 2002-11-14 | 631.09 |
| 2002-11-15 | 638.54 |
| 2002-11-18 | 626.04 |
| 2002-11-19 | 616.97 |
| 2002-11-20 | 627.14 |
| 2002-11-21 | 646.05 |
| 2002-11-22 | 652.52 |
| 2002-11-25 | 653.93 |
| 2002-11-26 | 645.28 |
| 2002-11-27 | 650.04 |
| 2002-11-28 | . |
| 2002-11-29 | 660.57 |
| 2002-12-02 | 659.03 |
| 2002-12-03 | 653.59 |
| 2002-12-04 | 638.63 |
| 2002-12-05 | 634.71 |
| 2002-12-06 | 634.88 |
| 2002-12-09 | 628.95 |
| 2002-12-10 | 630.80 |
| 2002-12-11 | 627.57 |
| 2002-12-12 | 629.43 |
| 2002-12-13 | 626.19 |
| 2002-12-16 | 621.69 |
| 2002-12-17 | 626.95 |
| 2002-12-18 | 610.62 |
| 2002-12-19 | 620.05 |
| 2002-12-20 | 618.44 |
| 2002-12-23 | 619.94 |
| 2002-12-24 | 619.29 |
| 2002-12-25 | . |
| 2002-12-26 | 623.40 |
| 2002-12-27 | 629.71 |
| 2002-12-30 | 630.46 |
| 2002-12-31 | 631.82 |
| 2003-01-01 | . |
| 2003-01-02 | 626.64 |
| 2003-01-03 | 629.89 |
| 2003-01-06 | 640.84 |
| 2003-01-07 | 627.64 |
| 2003-01-08 | 622.00 |
| 2003-01-09 | 625.55 |
| 2003-01-10 | 627.21 |
| 2003-01-13 | 632.93 |
| 2003-01-14 | 642.38 |
| 2003-01-15 | 652.23 |
| 2003-01-16 | 656.51 |
| 2003-01-17 | 660.18 |
| 2003-01-20 | . |
| 2003-01-21 | 657.31 |
| 2003-01-22 | 654.07 |
| 2003-01-23 | 661.48 |
| 2003-01-24 | 659.54 |
| 2003-01-27 | 641.57 |
| 2003-01-28 | 637.18 |
| 2003-01-29 | 626.69 |
| 2003-01-30 | 621.69 |
| 2003-01-31 | 615.58 |
| 2003-02-03 | 625.17 |
| 2003-02-04 | 632.83 |
| 2003-02-05 | 629.12 |
| 2003-02-06 | 623.68 |
| 2003-02-07 | 622.44 |
| 2003-02-10 | 620.90 |
| 2003-02-11 | 620.25 |
| 2003-02-12 | 629.86 |
| 2003-02-13 | 627.41 |
| 2003-02-14 | 627.96 |
| 2003-02-17 | . |
| 2003-02-18 | 639.02 |
| 2003-02-19 | 635.92 |
| 2003-02-20 | 630.50 |
| 2003-02-21 | 622.90 |
| 2003-02-24 | 624.26 |
| 2003-02-25 | 608.85 |
| 2003-02-26 | 607.19 |
| 2003-02-27 | 606.87 |
| 2003-02-28 | 601.96 |
| 2003-03-03 | 600.56 |
| 2003-03-04 | 600.52 |
| 2003-03-05 | 599.06 |
| 2003-03-06 | 592.86 |
| 2003-03-07 | 582.40 |
| 2003-03-10 | 570.04 |
| 2003-03-11 | 564.60 |
| 2003-03-12 | 570.92 |
| 2003-03-13 | 562.96 |
| 2003-03-14 | 565.61 |
| 2003-03-17 | 557.07 |
| 2003-03-18 | 564.39 |
| 2003-03-19 | 568.90 |
| 2003-03-20 | 577.45 |
| 2003-03-21 | 573.50 |
| 2003-03-24 | 584.58 |
| 2003-03-25 | 579.89 |
| 2003-03-26 | 583.81 |
| 2003-03-27 | 582.83 |
| 2003-03-28 | 576.47 |
| 2003-03-31 | 558.53 |
| 2003-04-01 | 557.29 |
| 2003-04-02 | 558.03 |
| 2003-04-03 | 549.80 |
| 2003-04-04 | 552.68 |
| 2003-04-07 | 560.65 |
| 2003-04-08 | 552.41 |
| 2003-04-09 | 544.89 |
| 2003-04-10 | 543.65 |
| 2003-04-11 | 540.49 |
| 2003-04-14 | 532.62 |
| 2003-04-15 | 539.75 |
| 2003-04-16 | 536.50 |
| 2003-04-17 | 541.01 |
| 2003-04-18 | . |
| 2003-04-21 | 542.06 |
| 2003-04-22 | 534.18 |
| 2003-04-23 | 530.04 |
| 2003-04-24 | 531.11 |
| 2003-04-25 | 522.28 |
| 2003-04-28 | 523.43 |
| 2003-04-29 | 531.11 |
| 2003-04-30 | 549.81 |
| 2003-05-01 | 557.84 |
| 2003-05-02 | 559.65 |
| 2003-05-05 | 564.36 |
| 2003-05-06 | 573.88 |
| 2003-05-07 | 581.24 |
| 2003-05-08 | 578.26 |
| 2003-05-09 | 581.64 |
| 2003-05-12 | 588.91 |
| 2003-05-13 | 593.12 |
| 2003-05-14 | 596.11 |
| 2003-05-15 | 585.45 |
| 2003-05-16 | 585.43 |
| 2003-05-19 | 573.89 |
| 2003-05-20 | 573.22 |
| 2003-05-21 | 571.41 |
| 2003-05-22 | 578.93 |
| 2003-05-23 | 588.43 |
| 2003-05-26 | . |
| 2003-05-27 | 584.79 |
| 2003-05-28 | 584.19 |
| 2003-05-29 | 588.08 |
| 2003-05-30 | 585.28 |
| 2003-06-02 | 601.52 |
| 2003-06-03 | 599.89 |
| 2003-06-04 | 605.13 |
| 2003-06-05 | 621.69 |
| 2003-06-06 | 622.92 |
| 2003-06-09 | 630.97 |
| 2003-06-10 | 629.32 |
| 2003-06-11 | 634.11 |
| 2003-06-12 | 640.46 |
| 2003-06-13 | 644.56 |
| 2003-06-16 | 635.40 |
| 2003-06-17 | 645.30 |
| 2003-06-18 | 651.43 |
| 2003-06-19 | 650.30 |
| 2003-06-20 | 651.39 |
| 2003-06-23 | 658.69 |
| 2003-06-24 | 640.96 |
| 2003-06-25 | 642.15 |
| 2003-06-26 | 639.95 |
| 2003-06-27 | 646.89 |
| 2003-06-30 | 644.29 |
| 2003-07-01 | 657.34 |
| 2003-07-02 | 682.34 |
| 2003-07-03 | 688.06 |
| 2003-07-04 | . |
| 2003-07-07 | 699.25 |
| 2003-07-08 | 703.48 |
| 2003-07-09 | 701.12 |
| 2003-07-10 | 695.34 |
| 2003-07-11 | 683.30 |
| 2003-07-14 | 688.26 |
| 2003-07-15 | 696.34 |
| 2003-07-16 | 694.33 |
| 2003-07-17 | 679.24 |
| 2003-07-18 | 679.26 |
| 2003-07-21 | 680.66 |
| 2003-07-22 | 671.83 |
| 2003-07-23 | 680.89 |
| 2003-07-24 | 689.12 |
| 2003-07-25 | 688.77 |
| 2003-07-28 | 691.39 |
| 2003-07-29 | 690.30 |
| 2003-07-30 | 678.03 |
| 2003-07-31 | 673.21 |
| 2003-08-01 | 679.50 |
| 2003-08-04 | 671.81 |
| 2003-08-05 | 665.81 |
| 2003-08-06 | 654.69 |
| 2003-08-07 | 656.05 |
| 2003-08-08 | 656.25 |
| 2003-08-11 | 668.96 |
| 2003-08-12 | 676.75 |
| 2003-08-13 | 689.42 |
| 2003-08-14 | 703.37 |
| 2003-08-15 | 706.46 |
| 2003-08-18 | 719.28 |
| 2003-08-19 | 730.06 |
| 2003-08-20 | 741.29 |
| 2003-08-21 | 753.33 |
| 2003-08-22 | 757.19 |
| 2003-08-25 | 751.19 |
| 2003-08-26 | 748.79 |
| 2003-08-27 | 750.82 |
| 2003-08-28 | 753.03 |
| 2003-08-29 | 761.70 |
| 2003-09-01 | . |
| 2003-09-02 | 792.59 |
| 2003-09-03 | 803.76 |
| 2003-09-04 | 795.03 |
| 2003-09-05 | 783.64 |
| 2003-09-08 | 789.24 |
| 2003-09-09 | 799.58 |
| 2003-09-10 | 790.57 |
| 2003-09-11 | 780.28 |
| 2003-09-12 | 787.45 |
| 2003-09-15 | 789.01 |
| 2003-09-16 | 825.44 |
| 2003-09-17 | 829.59 |
| 2003-09-18 | 841.78 |
| 2003-09-19 | 846.17 |
| 2003-09-22 | 849.03 |
| 2003-09-23 | 855.01 |
| 2003-09-24 | 854.80 |
| 2003-09-25 | 836.56 |
| 2003-09-26 | 840.65 |
| 2003-09-29 | 844.13 |
| 2003-09-30 | 848.38 |
| 2003-10-01 | 890.27 |
| 2003-10-02 | 927.09 |
| 2003-10-03 | 928.55 |
| 2003-10-06 | 933.63 |
| 2003-10-07 | 936.15 |
| 2003-10-08 | 929.03 |
| 2003-10-09 | 943.03 |
| 2003-10-10 | 970.50 |
| 2003-10-13 | 968.54 |
| 2003-10-14 | 982.87 |
| 2003-10-15 | 964.27 |
| 2003-10-16 | 973.02 |
| 2003-10-17 | 989.18 |
| 2003-10-20 | 982.28 |
| 2003-10-21 | 970.24 |
| 2003-10-22 | 941.11 |
| 2003-10-23 | 873.74 |
| 2003-10-24 | 900.21 |
| 2003-10-27 | 913.29 |
| 2003-10-28 | 941.92 |
| 2003-10-29 | 943.85 |
| 2003-10-30 | 937.07 |
| 2003-10-31 | 909.16 |
| 2003-11-03 | 904.20 |
| 2003-11-04 | 929.25 |
| 2003-11-05 | 920.43 |
| 2003-11-06 | 889.78 |
| 2003-11-07 | 897.36 |
| 2003-11-10 | 883.59 |
| 2003-11-11 | 857.97 |
| 2003-11-12 | 858.91 |
| 2003-11-13 | 878.11 |
| 2003-11-14 | 873.99 |
| 2003-11-17 | 828.62 |
| 2003-11-18 | 841.24 |
| 2003-11-19 | 817.75 |
| 2003-11-20 | 834.96 |
| 2003-11-21 | 839.30 |
| 2003-11-24 | 836.73 |
| 2003-11-25 | 856.98 |
| 2003-11-26 | 875.53 |
| 2003-11-27 | . |
| 2003-11-28 | 882.18 |
| 2003-12-01 | 895.77 |
| 2003-12-02 | 902.39 |
| 2003-12-03 | 903.44 |
| 2003-12-04 | 905.37 |
| 2003-12-05 | 903.39 |
| 2003-12-08 | 886.30 |
| 2003-12-09 | 889.65 |
| 2003-12-10 | 868.19 |
| 2003-12-11 | 876.70 |
| 2003-12-12 | 886.97 |
| 2003-12-15 | 913.52 |
| 2003-12-16 | 896.28 |
| 2003-12-17 | 884.36 |
| 2003-12-18 | 881.01 |
| 2003-12-19 | 887.54 |
| 2003-12-22 | 890.95 |
| 2003-12-23 | 890.52 |
| 2003-12-24 | 891.57 |
| 2003-12-25 | . |
| 2003-12-26 | 906.66 |
| 2003-12-29 | 923.68 |
| 2003-12-30 | 946.10 |
| 2003-12-31 | 945.56 |
| 2004-01-01 | . |
| 2004-01-02 | 949.77 |
| 2004-01-05 | 971.04 |
| 2004-01-06 | 963.57 |
| 2004-01-07 | 960.91 |
| 2004-01-08 | 965.50 |
| 2004-01-09 | 964.21 |
| 2004-01-12 | 966.12 |
| 2004-01-13 | 965.56 |
| 2004-01-14 | 971.34 |
| 2004-01-15 | 958.34 |
| 2004-01-16 | 967.88 |
| 2004-01-19 | . |
| 2004-01-20 | 986.82 |
| 2004-01-21 | 988.21 |
| 2004-01-22 | 993.94 |
| 2004-01-23 | 1003.50 |
| 2004-01-26 | 993.66 |
| 2004-01-27 | 998.72 |
| 2004-01-28 | 990.50 |
| 2004-01-29 | 971.24 |
| 2004-01-30 | 969.45 |
| 2004-02-02 | 967.34 |
| 2004-02-03 | 963.44 |
| 2004-02-04 | 939.87 |
| 2004-02-05 | 942.63 |
| 2004-02-06 | 953.21 |
| 2004-02-09 | 952.50 |
| 2004-02-10 | 957.58 |
| 2004-02-11 | 956.92 |
| 2004-02-12 | 973.01 |
| 2004-02-13 | 985.26 |
| 2004-02-16 | . |
| 2004-02-17 | 987.03 |
| 2004-02-18 | 982.26 |
| 2004-02-19 | 971.45 |
| 2004-02-20 | 958.53 |
| 2004-02-23 | 961.21 |
| 2004-02-24 | 947.52 |
| 2004-02-25 | 939.52 |
| 2004-02-26 | 945.78 |
| 2004-02-27 | 974.62 |
| 2004-03-01 | 1000.32 |
| 2004-03-02 | 1001.81 |
| 2004-03-03 | 1003.08 |
| 2004-03-04 | 1013.10 |
| 2004-03-05 | 1016.51 |
| 2004-03-08 | 1004.90 |
| 2004-03-09 | 1018.67 |
| 2004-03-10 | 1018.44 |
| 2004-03-11 | 1017.14 |
| 2004-03-12 | 992.59 |
| 2004-03-15 | 1024.33 |
| 2004-03-16 | 1042.29 |
| 2004-03-17 | 1066.83 |
| 2004-03-18 | 1090.64 |
| 2004-03-19 | 1084.15 |
| 2004-03-22 | 1074.75 |
| 2004-03-23 | 1077.82 |
| 2004-03-24 | 1114.64 |
| 2004-03-25 | 1122.37 |
| 2004-03-26 | 1132.27 |
| 2004-03-29 | 1132.90 |
| 2004-03-30 | 1120.42 |
| 2004-03-31 | 1146.28 |
| 2004-04-01 | 1158.15 |
| 2004-04-02 | 1157.51 |
| 2004-04-05 | 1150.11 |
| 2004-04-06 | 1171.54 |
| 2004-04-07 | 1180.67 |
| 2004-04-08 | 1175.79 |
| 2004-04-09 | . |
| 2004-04-12 | 1182.24 |
| 2004-04-13 | 1203.42 |
| 2004-04-14 | 1190.13 |
| 2004-04-15 | 1157.03 |
| 2004-04-16 | 1143.54 |
| 2004-04-19 | 1113.94 |
| 2004-04-20 | 1144.38 |
| 2004-04-21 | 1133.73 |
| 2004-04-22 | 1115.80 |
| 2004-04-23 | 1112.53 |
| 2004-04-26 | 1116.79 |
| 2004-04-27 | 1103.99 |
| 2004-04-28 | 1125.84 |
| 2004-04-29 | 1120.69 |
| 2004-04-30 | 1107.54 |
| 2004-05-03 | 1106.56 |
| 2004-05-04 | 1114.45 |
| 2004-05-05 | 1124.07 |
| 2004-05-06 | 1092.78 |
| 2004-05-07 | 1056.84 |
| 2004-05-10 | 968.65 |
| 2004-05-11 | 967.08 |
| 2004-05-12 | 1005.78 |
| 2004-05-13 | 973.26 |
| 2004-05-14 | 959.61 |
| 2004-05-17 | 914.92 |
| 2004-05-18 | 949.80 |
| 2004-05-19 | 1003.69 |
| 2004-05-20 | 997.45 |
| 2004-05-21 | 1031.68 |
| 2004-05-24 | 1042.38 |
| 2004-05-25 | 1026.08 |
| 2004-05-26 | 1030.69 |
| 2004-05-27 | 1036.26 |
| 2004-05-28 | 1056.94 |
| 2004-05-31 | . |
| 2004-06-01 | 1065.13 |
| 2004-06-02 | 1051.09 |
| 2004-06-03 | 1024.26 |
| 2004-06-04 | 1016.80 |
| 2004-06-07 | 1066.14 |
| 2004-06-08 | 1072.79 |
| 2004-06-09 | 1067.12 |
| 2004-06-10 | 1077.51 |
| 2004-06-11 | . |
| 2004-06-14 | 1060.07 |
| 2004-06-15 | 1056.98 |
| 2004-06-16 | 1072.84 |
| 2004-06-17 | 1079.32 |
| 2004-06-18 | 1066.90 |
| 2004-06-21 | 1075.54 |
| 2004-06-22 | 1063.42 |
| 2004-06-23 | 1046.17 |
| 2004-06-24 | 1075.53 |
| 2004-06-25 | 1077.51 |
| 2004-06-28 | 1098.82 |
| 2004-06-29 | 1098.76 |
| 2004-06-30 | 1098.16 |
| 2004-07-01 | 1091.24 |
| 2004-07-02 | 1075.39 |
| 2004-07-05 | . |
| 2004-07-06 | 1043.73 |
| 2004-07-07 | 1046.00 |
| 2004-07-08 | 1035.01 |
| 2004-07-09 | 1059.38 |
| 2004-07-12 | 1071.13 |
| 2004-07-13 | 1068.37 |
| 2004-07-14 | 1074.76 |
| 2004-07-15 | 1080.21 |
| 2004-07-16 | 1079.70 |
| 2004-07-19 | 1084.77 |
| 2004-07-20 | 1085.07 |
| 2004-07-21 | 1080.66 |
| 2004-07-22 | 1075.83 |
| 2004-07-23 | 1058.49 |
| 2004-07-26 | 1048.98 |
| 2004-07-27 | 1032.72 |
| 2004-07-28 | 1034.72 |
| 2004-07-29 | 1021.56 |
| 2004-07-30 | 1032.64 |
| 2004-08-02 | 1031.08 |
| 2004-08-03 | 1028.57 |
| 2004-08-04 | 1017.40 |
| 2004-08-05 | 1018.18 |
| 2004-08-06 | 1017.87 |
| 2004-08-09 | 1008.14 |
| 2004-08-10 | 1018.45 |
| 2004-08-11 | 1034.71 |
| 2004-08-12 | 1029.53 |
| 2004-08-13 | 1010.12 |
| 2004-08-16 | 990.16 |
| 2004-08-17 | 1003.16 |
| 2004-08-18 | 1010.48 |
| 2004-08-19 | 1029.14 |
| 2004-08-20 | 1028.28 |
| 2004-08-23 | 1030.52 |
| 2004-08-24 | 1033.45 |
| 2004-08-25 | 1038.18 |
| 2004-08-26 | 1047.12 |
| 2004-08-27 | 1059.59 |
| 2004-08-30 | 1059.98 |
| 2004-08-31 | 1054.30 |
| 2004-09-01 | 1066.36 |
| 2004-09-02 | 1065.37 |
| 2004-09-03 | 1050.54 |
| 2004-09-06 | . |
| 2004-09-07 | 1074.87 |
| 2004-09-08 | 1077.91 |
| 2004-09-09 | 1063.65 |
| 2004-09-10 | 1062.99 |
| 2004-09-13 | 1061.96 |
| 2004-09-14 | 1066.85 |
| 2004-09-15 | 1052.50 |
| 2004-09-16 | 1049.14 |
| 2004-09-17 | 1040.13 |
| 2004-09-20 | 1039.43 |
| 2004-09-21 | 1030.95 |
| 2004-09-22 | 1025.96 |
| 2004-09-23 | 1027.18 |
| 2004-09-24 | 1011.25 |
| 2004-09-27 | 1001.01 |
| 2004-09-28 | 1000.39 |
| 2004-09-29 | 1001.60 |
| 2004-09-30 | 1016.85 |
| 2004-10-01 | 1036.24 |
| 2004-10-04 | 1051.47 |
| 2004-10-05 | 1051.21 |
| 2004-10-06 | 1055.45 |
| 2004-10-07 | 1051.31 |
| 2004-10-08 | 1058.58 |
| 2004-10-11 | 1061.80 |
| 2004-10-12 | 1052.61 |
| 2004-10-13 | 1049.00 |
| 2004-10-14 | 1043.37 |
| 2004-10-15 | 1043.02 |
| 2004-10-18 | 1036.07 |
| 2004-10-19 | 1045.60 |
| 2004-10-20 | 1036.97 |
| 2004-10-21 | 1032.14 |
| 2004-10-22 | 1030.42 |
| 2004-10-25 | 1022.29 |
| 2004-10-26 | 1029.39 |
| 2004-10-27 | 1031.74 |
| 2004-10-28 | 1052.76 |
| 2004-10-29 | 1048.23 |
| 2004-11-01 | 1040.30 |
| 2004-11-02 | 1063.74 |
| 2004-11-03 | 1067.70 |
| 2004-11-04 | 1074.76 |
| 2004-11-05 | 1088.72 |
| 2004-11-08 | 1084.57 |
| 2004-11-09 | 1078.89 |
| 2004-11-10 | 1075.33 |
| 2004-11-11 | 1070.64 |
| 2004-11-12 | 1093.81 |
| 2004-11-15 | 1123.27 |
| 2004-11-16 | 1131.94 |
| 2004-11-17 | 1140.08 |
| 2004-11-18 | 1138.20 |
| 2004-11-19 | 1144.95 |
| 2004-11-22 | 1126.13 |
| 2004-11-23 | 1126.59 |
| 2004-11-24 | 1135.90 |
| 2004-11-25 | . |
| 2004-11-26 | 1132.43 |
| 2004-11-29 | 1150.97 |
| 2004-11-30 | 1140.96 |
| 2004-12-01 | 1141.61 |
| 2004-12-02 | 1155.15 |
| 2004-12-03 | 1157.02 |
| 2004-12-06 | 1150.15 |
| 2004-12-07 | 1140.09 |
| 2004-12-08 | 1125.09 |
| 2004-12-09 | 1104.21 |
| 2004-12-10 | 1092.30 |
| 2004-12-13 | 1102.23 |
| 2004-12-14 | 1107.21 |
| 2004-12-15 | 1114.75 |
| 2004-12-16 | 1115.28 |
| 2004-12-17 | 1124.60 |
| 2004-12-20 | 1131.63 |
| 2004-12-21 | 1138.16 |
| 2004-12-22 | 1152.07 |
| 2004-12-23 | 1157.55 |
| 2004-12-24 | . |
| 2004-12-27 | 1172.76 |
| 2004-12-28 | 1185.63 |
| 2004-12-29 | 1176.03 |
| 2004-12-30 | 1198.68 |
| 2004-12-31 | 1205.27 |
| 2005-01-03 | 1201.46 |
| 2005-01-04 | 1189.87 |
| 2005-01-05 | 1174.32 |
| 2005-01-06 | 1170.63 |
| 2005-01-07 | 1162.82 |
| 2005-01-10 | 1166.36 |
| 2005-01-11 | 1181.94 |
| 2005-01-12 | 1181.22 |
| 2005-01-13 | 1175.24 |
| 2005-01-14 | 1177.69 |
| 2005-01-17 | . |
| 2005-01-18 | 1180.51 |
| 2005-01-19 | 1179.50 |
| 2005-01-20 | 1163.33 |
| 2005-01-21 | 1159.25 |
| 2005-01-24 | 1173.55 |
| 2005-01-25 | 1163.97 |
| 2005-01-26 | 1178.64 |
| 2005-01-27 | 1172.50 |
#2005-01-28|1172.08
#2005-01-31|1175.13
#2005-02-01|1168.46
#2005-02-02|1173.63
#2005-02-03|1162.63
#2005-02-04|1165.91
#2005-02-07|1166.33
#2005-02-08|1157.81
#2005-02-09|1156.18
#2005-02-10|1167.10
#2005-02-11|1167.02
#2005-02-14|1185.32
#2005-02-15|1184.92
#2005-02-16|1173.41
#2005-02-17|1163.18
#2005-02-18|1166.81
#2005-02-21| .
#2005-02-22|1175.88
#2005-02-23|1156.46
#2005-02-24|1156.78
#2005-02-25|1164.57
#2005-02-28|1182.11
#2005-03-01|1182.49
#2005-03-02|1179.34
#2005-03-03|1181.77
#2005-03-04|1188.79
#2005-03-07|1189.81
#2005-03-08|1192.90
#2005-03-09|1212.61
#2005-03-10|1205.54
#2005-03-11|1220.41
#2005-03-14|1211.13
#2005-03-15|1212.34
#2005-03-16|1216.78
#2005-03-17|1211.12
#2005-03-18|1217.12
#2005-03-21|1215.97
#2005-03-22|1218.95
#2005-03-23|1197.18
#2005-03-24|1186.74
#2005-03-25| .
#2005-03-28|1183.39
#2005-03-29|1162.12
#2005-03-30|1149.44
#2005-03-31|1164.30
#2005-04-01|1166.35
#2005-04-04|1151.06
#2005-04-05|1149.06
#2005-04-06|1148.48
#2005-04-07|1151.32
#2005-04-08|1151.96
#2005-04-11|1156.56
#2005-04-12|1143.81
#2005-04-13|1149.82
#2005-04-14|1136.34
#2005-04-15|1125.00
#2005-04-18|1091.89
#2005-04-19|1113.42
#2005-04-20|1114.51
#2005-04-21|1111.42
#2005-04-22|1127.76
#2005-04-25|1129.57
#2005-04-26|1127.99
#2005-04-27|1126.14
#2005-04-28|1127.55
#2005-04-29|1136.39
#2005-05-02|1141.84
#2005-05-03|1142.29
#2005-05-04|1150.17
#2005-05-05|1149.21
#2005-05-06|1160.14
#2005-05-09|1151.82
#2005-05-10|1146.07
#2005-05-11|1141.28
#2005-05-12|1130.70
#2005-05-13|1124.41
#2005-05-16|1114.50
#2005-05-17|1103.29
#2005-05-18|1101.05
#2005-05-19|1115.01
#2005-05-20|1108.06
#2005-05-23|1117.33
#2005-05-24|1123.57
#2005-05-25|1113.46
#2005-05-26|1104.73
#2005-05-27|1108.46
#2005-05-30| .
#2005-05-31|1131.62
#2005-06-01|1130.24
#2005-06-02|1128.94
#2005-06-03|1135.07
#2005-06-06|1140.62
#2005-06-07|1135.84
#2005-06-08|1141.32
#2005-06-09|1127.13
#2005-06-10|1127.16
#2005-06-13|1116.67
#2005-06-14|1114.44
#2005-06-15|1122.91
#2005-06-16|1128.91
#2005-06-17|1138.81
#2005-06-20|1131.38
#2005-06-21|1140.57
#2005-06-22|1140.02
#2005-06-23|1142.14
#2005-06-24|1139.68
#2005-06-27|1130.74
#2005-06-28|1131.83
#2005-06-29|1134.66
#2005-06-30|1128.15
#2005-07-01|1124.03
#2005-07-04| .
#2005-07-05|1120.93
#2005-07-06|1116.02
#2005-07-07|1111.13
#2005-07-08|1109.47
#2005-07-11|1115.10
#2005-07-12|1121.98
#2005-07-13|1113.62
#2005-07-14|1119.54
#2005-07-15|1122.25
#2005-07-18|1128.14
#2005-07-19|1117.87
#2005-07-20|1113.62
#2005-07-21|1134.08
#2005-07-22|1132.78
#2005-07-25|1125.79
#2005-07-26|1117.52
#2005-07-27|1125.93
#2005-07-28|1133.37
#2005-07-29|1141.66
#2005-08-01|1145.94
#2005-08-02|1153.71
#2005-08-03|1159.84
#2005-08-04|1154.02
#2005-08-05|1138.00
#2005-08-08|1140.48
#2005-08-09|1144.57
#2005-08-10|1184.05
#2005-08-11|1220.00
#2005-08-12|1232.60
#2005-08-15|1243.53
#2005-08-16|1242.85
#2005-08-17|1240.95
#2005-08-18|1230.90
#2005-08-19|1231.42
#2005-08-22|1276.39
#2005-08-23|1259.70
#2005-08-24|1271.09
#2005-08-25|1256.53
#2005-08-26|1262.64
#2005-08-29|1239.99
#2005-08-30|1254.10
#2005-08-31|1254.84
#2005-09-01|1268.22
#2005-09-02|1268.99
#2005-09-05| .
#2005-09-06|1271.47
#2005-09-07|1261.48
#2005-09-08|1255.71
#2005-09-09|1277.33
#2005-09-12|1303.14
#2005-09-13|1299.17
#2005-09-14|1298.05
#2005-09-15|1306.57
#2005-09-16|1302.73
#2005-09-19|1303.39
#2005-09-20|1336.02
#2005-09-21|1348.71
#2005-09-22|1336.03
#2005-09-23|1330.23
#2005-09-26|1358.83
#2005-09-27|1341.18
#2005-09-28|1384.47
#2005-09-29|1428.07
#2005-09-30|1409.50
#2005-10-03|1390.53
#2005-10-04|1381.69
#2005-10-05|1359.13
#2005-10-06|1318.06
#2005-10-07|1329.30
#2005-10-10|1327.04
#2005-10-11|1381.29
#2005-10-12|1382.49
#2005-10-13|1396.41
#2005-10-14|1383.00
#2005-10-17|1358.92
#2005-10-18|1353.31
#2005-10-19|1345.39
#2005-10-20|1356.31
#2005-10-21|1363.98
#2005-10-24|1362.95
#2005-10-25|1383.34
#2005-10-26|1385.49
#2005-10-27|1420.59
#2005-10-28|1400.91
#2005-10-31|1420.87
#2005-11-01|1470.90
#2005-11-02|1481.03
#2005-11-03|1477.74
#2005-11-04|1498.39
#2005-11-07|1510.19
#2005-11-08|1506.48
#2005-11-09|1477.00
#2005-11-10|1459.63
#2005-11-11|1484.61
#2005-11-14|1446.77
#2005-11-15|1427.82
#2005-11-16|1442.20
#2005-11-17|1482.49
#2005-11-18|1493.86
#2005-11-21|1476.12
#2005-11-22|1457.50
#2005-11-23|1467.91
#2005-11-24| .
#2005-11-25|1473.01
#2005-11-28|1475.10
#2005-11-29|1470.33
#2005-11-30|1455.28
#2005-12-01|1469.77
#2005-12-02|1489.60
#2005-12-05|1506.66
#2005-12-06|1521.45
#2005-12-07|1530.18
#2005-12-08|1498.22
#2005-12-09|1529.41
#2005-12-12|1566.89
#2005-12-13|1569.77
#2005-12-14|1585.90
#2005-12-15|1580.42
#2005-12-16|1596.05
#2005-12-19|1593.98
#2005-12-20|1618.76
#2005-12-21|1628.02
#2005-12-22|1632.57
#2005-12-23|1636.81
#2005-12-26| .
#2005-12-27|1632.93
#2005-12-28|1637.07
#2005-12-29|1625.11
#2005-12-30|1608.49
#2006-01-02| .
#2006-01-03|1626.80
#2006-01-04|1648.10
#2006-01-05|1653.79
#2006-01-06|1650.28
#2006-01-09|1657.58
#2006-01-10|1611.19
#2006-01-11|1628.25
#2006-01-12|1635.60
#2006-01-13|1628.71
#2006-01-16| .
#2006-01-17|1577.83
#2006-01-18|1538.81
#2006-01-19|1586.16
#2006-01-20|1581.79
#2006-01-23|1553.66
#2006-01-24|1577.75
#2006-01-25|1580.51
#2006-01-26|1611.65
#2006-01-27|1664.54
#2006-01-30|1662.11
#2006-01-31|1682.19
#2006-02-01|1653.48
#2006-02-02|1662.31
#2006-02-03|1647.82
#2006-02-06|1649.25
#2006-02-07|1658.81
#2006-02-08|1612.10
#2006-02-09|1625.68
#2006-02-10|1609.94
#2006-02-13|1573.70
#2006-02-14|1595.45
#2006-02-15|1592.63
#2006-02-16|1600.49
#2006-02-17|1562.92
#2006-02-20| .
#2006-02-21|1561.02
#2006-02-22|1556.07
#2006-02-23|1608.33
#2006-02-24|1635.59
#2006-02-27|1662.42
#2006-02-28|1671.51
#2006-03-01|1651.32
#2006-03-02|1650.66
#2006-03-03|1628.33
#2006-03-06|1628.00
#2006-03-07|1611.56
#2006-03-08|1600.61
#2006-03-09|1632.69
#2006-03-10|1621.47
#2006-03-13|1651.13
#2006-03-14|1662.05
#2006-03-15|1652.70
#2006-03-16|1626.62
#2006-03-17|1657.89
#2006-03-20|1681.51
#2006-03-21|1672.68
#2006-03-22|1672.00
#2006-03-23|1651.21
#2006-03-24|1665.73
#2006-03-27|1682.67
#2006-03-28|1676.18
#2006-03-29|1676.94
#2006-03-30|1722.88
#2006-03-31|1726.39
#2006-04-03|1756.84
#2006-04-04|1756.45
#2006-04-05|1756.62
#2006-04-06|1786.81
#2006-04-07|1784.57
#2006-04-10|1774.91
#2006-04-11|1765.33
#2006-04-12|1740.19
#2006-04-13|1735.85
#2006-04-14| .
#2006-04-17|1712.78
#2006-04-18|1742.52
#2006-04-19|1743.35
#2006-04-20|1736.77
#2006-04-21|1740.13
#2006-04-24|1725.95
#2006-04-25|1745.45
#2006-04-26|1734.82
#2006-04-27|1757.02
#2006-04-28|1745.67
#2006-05-01|1755.02
#2006-05-02|1775.32
#2006-05-03|1774.81
#2006-05-04|1774.54
#2006-05-05|1789.72
#2006-05-08|1840.22
#2006-05-09|1832.43
#2006-05-10|1814.80
#2006-05-11|1804.62
#2006-05-12|1788.57
#2006-05-15|1776.28
#2006-05-16|1731.57
#2006-05-17|1737.94
#2006-05-18|1690.19
#2006-05-19|1672.89
#2006-05-22|1644.20
#2006-05-23|1606.61
#2006-05-24|1608.78
#2006-05-25|1587.11
#2006-05-26|1613.13
#2006-05-29| .
#2006-05-30|1634.41
#2006-05-31|1602.93
#2006-06-01|1608.90
#2006-06-02|1644.74
#2006-06-05|1634.03
#2006-06-06|1584.04
#2006-06-07|1548.70
#2006-06-08|1500.29
#2006-06-09|1525.02
#2006-06-12|1530.13
#2006-06-13|1468.40
#2006-06-14|1469.03
#2006-06-15|1495.57
#2006-06-16|1552.29
#2006-06-19|1524.35
#2006-06-20|1508.85
#2006-06-21|1509.48
#2006-06-22|1541.19
#2006-06-23|1541.43
#2006-06-26|1545.33
#2006-06-27|1544.57
#2006-06-28|1530.34
#2006-06-29|1556.64
#2006-06-30|1622.04
#2006-07-03|1635.76
#2006-07-04| .
#2006-07-05|1616.85
#2006-07-06|1606.57
#2006-07-07|1615.66
#2006-07-10|1642.78
#2006-07-11|1635.41
#2006-07-12|1601.61
#2006-07-13|1601.60
#2006-07-14|1558.43
#2006-07-17|1545.34
#2006-07-18|1497.25
#2006-07-19|1498.50
#2006-07-20|1560.98
#2006-07-21|1551.06
#2006-07-24|1546.43
#2006-07-25|1553.39
#2006-07-26|1536.99
#2006-07-27|1568.85
#2006-07-28|1597.49
#2006-07-31|1610.33
#2006-08-01|1589.02
#2006-08-02|1601.48
#2006-08-03|1593.96
#2006-08-04|1615.20
#2006-08-07|1578.14
#2006-08-08|1589.94
#2006-08-09|1607.05
#2006-08-10|1611.21
#2006-08-11|1600.79
#2006-08-14|1616.57
#2006-08-15|1631.65
#2006-08-16|1659.29
#2006-08-17|1665.90
#2006-08-18|1670.30
#2006-08-21|1645.45
#2006-08-22|1658.35
#2006-08-23|1654.43
#2006-08-24|1636.70
#2006-08-25|1619.54
#2006-08-28|1597.37
#2006-08-29|1623.13
#2006-08-30|1616.87
#2006-08-31|1629.67
#2006-09-01|1633.59
#2006-09-04| .
#2006-09-05|1660.94
#2006-09-06|1644.22
#2006-09-07|1623.16
#2006-09-08|1625.08
#2006-09-11|1594.21
#2006-09-12|1585.37
#2006-09-13|1574.04
#2006-09-14|1575.63
#2006-09-15|1576.84
#2006-09-18|1575.93
#2006-09-19|1579.08
#2006-09-20|1548.60
#2006-09-21|1562.97
#2006-09-22|1557.19
#2006-09-25|1542.33
#2006-09-26|1526.06
#2006-09-27|1566.92
#2006-09-28|1580.37
#2006-09-29|1587.50
#2006-10-02|1601.67
#2006-10-03|1591.75
#2006-10-04|1582.28
#2006-10-05|1619.69
#2006-10-06|1620.26
#2006-10-09|1614.21
#2006-10-10|1613.59
#2006-10-11|1592.27
#2006-10-12|1573.20
#2006-10-13|1576.70
#2006-10-16|1602.34
#2006-10-17|1599.76
#2006-10-18|1597.56
#2006-10-19|1606.41
#2006-10-20|1609.13
#2006-10-23|1625.07
#2006-10-24|1630.44
#2006-10-25|1622.91
#2006-10-26|1646.21
#2006-10-27|1642.17
#2006-10-30|1618.51
#2006-10-31|1611.30
#2006-11-01|1626.57
#2006-11-02|1615.54
#2006-11-03|1606.09
#2006-11-06|1592.88
#2006-11-07|1604.10
#2006-11-08|1571.31
#2006-11-09|1545.52
#2006-11-10|1546.31
#2006-11-13|1525.46
#2006-11-14|1568.91
#2006-11-15|1565.37
#2006-11-16|1552.44
#2006-11-17|1539.57
#2006-11-20|1496.51
#2006-11-21|1499.74
#2006-11-22|1541.03
#2006-11-23| .
#2006-11-24|1531.27
#2006-11-27|1547.38
#2006-11-28|1546.11
#2006-11-29|1575.29
#2006-11-30|1614.34
#2006-12-01|1616.40
#2006-12-04|1624.48
#2006-12-05|1619.02
#2006-12-06|1636.44
#2006-12-07|1633.38
#2006-12-08|1620.06
#2006-12-11|1601.92
#2006-12-12|1613.26
#2006-12-13|1604.12
#2006-12-14|1618.03
#2006-12-15|1625.73
#2006-12-18|1624.85
#2006-12-19|1601.82
#2006-12-20|1618.15
#2006-12-21|1611.53
#2006-12-22|1610.50
#2006-12-25| .
#2006-12-26|1602.20
#2006-12-27|1612.32
#2006-12-28|1615.77
#2006-12-29|1618.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1621.40
#2007-01-04|1631.81
#2007-01-05|1639.72
#2007-01-08|1642.32
#2007-01-09|1653.77
#2007-01-10|1625.45
#2007-01-11|1602.07
#2007-01-12|1635.58
#2007-01-15| .
#2007-01-16|1658.48
#2007-01-17|1668.49
#2007-01-18|1665.92
#2007-01-19|1674.46
#2007-01-22|1703.69
#2007-01-23|1696.22
#2007-01-24|1693.00
#2007-01-25|1686.11
#2007-01-26|1661.31
#2007-01-29|1658.01
#2007-01-30|1662.47
#2007-01-31|1663.85
#2007-02-01|1684.27
#2007-02-02|1684.64
#2007-02-05|1670.61
#2007-02-06|1668.38
#2007-02-07|1667.37
#2007-02-08|1651.02
#2007-02-09|1673.15
#2007-02-12|1668.33
#2007-02-13|1684.30
#2007-02-14|1702.07
#2007-02-15|1730.97
#2007-02-16|1737.68
#2007-02-19| .
#2007-02-20|1730.89
#2007-02-21|1735.57
#2007-02-22|1754.55
#2007-02-23|1772.12
#2007-02-26|1762.66
#2007-02-27|1753.15
#2007-02-28|1697.06
#2007-03-01|1689.08
#2007-03-02|1685.02
#2007-03-05|1635.70
#2007-03-06|1648.40
#2007-03-07|1647.89
#2007-03-08|1662.16
#2007-03-09|1677.35
#2007-03-12|1694.68
#2007-03-13|1683.63
#2007-03-14|1635.90
#2007-03-15|1633.49
#2007-03-16|1611.16
#2007-03-19|1612.33
#2007-03-20|1635.98
#2007-03-21|1636.49
#2007-03-22|1659.95
#2007-03-23|1667.75
#2007-03-26|1669.05
#2007-03-27|1655.66
#2007-03-28|1659.51
#2007-03-29|1642.88
#2007-03-30|1655.46
#2007-04-02|1638.19
#2007-04-03|1649.22
#2007-04-04|1673.06
#2007-04-05|1664.11
#2007-04-06| .
#2007-04-09|1665.76
#2007-04-10|1672.37
#2007-04-11|1670.16
#2007-04-12|1655.11
#2007-04-13|1632.21
#2007-04-16|1638.80
#2007-04-17|1636.77
#2007-04-18|1660.54
#2007-04-19|1636.83
#2007-04-20|1631.72
#2007-04-23|1628.02
#2007-04-24|1632.01
#2007-04-25|1618.02
#2007-04-26|1614.36
#2007-04-27|1611.11
#2007-04-30|1607.47
#2007-05-01|1599.10
#2007-05-02|1615.80
#2007-05-03|1620.21
#2007-05-04|1628.36
#2007-05-07|1661.24
#2007-05-08|1665.79
#2007-05-09|1687.39
#2007-05-10|1680.25
#2007-05-11|1671.88
#2007-05-14|1681.01
#2007-05-15|1667.73
#2007-05-16|1658.13
#2007-05-17|1642.07
#2007-05-18|1630.76
#2007-05-21|1633.11
#2007-05-22|1667.16
#2007-05-23|1698.14
#2007-05-24|1697.31
#2007-05-25|1668.76
#2007-05-28| .
#2007-05-29|1686.06
#2007-05-30|1682.97
#2007-05-31|1697.74
#2007-06-01|1704.44
#2007-06-04|1711.54
#2007-06-05|1710.09
#2007-06-06|1714.67
#2007-06-07|1710.80
#2007-06-08|1691.20
#2007-06-11|1690.89
#2007-06-12|1687.27
#2007-06-13|1669.71
#2007-06-14|1669.50
#2007-06-15|1674.44
#2007-06-18|1690.05
#2007-06-19|1681.77
#2007-06-20|1681.08
#2007-06-21|1683.54
#2007-06-22|1653.67
#2007-06-25|1635.48
#2007-06-26|1642.88
#2007-06-27|1624.71
#2007-06-28|1631.40
#2007-06-29|1638.96
#2007-07-02|1654.05
#2007-07-03|1664.57
#2007-07-04| .
#2007-07-05|1659.43
#2007-07-06|1656.19
#2007-07-09|1671.34
#2007-07-10|1676.67
#2007-07-11|1651.61
#2007-07-12|1642.87
#2007-07-13|1663.40
#2007-07-16|1663.00
#2007-07-17|1649.46
#2007-07-18|1631.42
#2007-07-19|1632.30
#2007-07-20|1643.85
#2007-07-23|1624.14
#2007-07-24|1650.31
#2007-07-25|1647.72
#2007-07-26|1644.98
#2007-07-27|1611.45
#2007-07-30|1615.43
#2007-07-31|1624.09
#2007-08-01|1566.92
#2007-08-02|1552.62
#2007-08-03|1561.13
#2007-08-06|1535.33
#2007-08-07|1525.25
#2007-08-08|1553.58
#2007-08-09|1585.31
#2007-08-10|1540.31
#2007-08-13|1523.32
#2007-08-14|1518.51
#2007-08-15|1465.42
#2007-08-16|1466.39
#2007-08-17|1414.15
#2007-08-20|1459.79
#2007-08-21|1481.34
#2007-08-22|1477.03
#2007-08-23|1520.05
#2007-08-24|1513.76
#2007-08-27|1520.56
#2007-08-28|1517.06
#2007-08-29|1491.97
#2007-08-30|1495.59
#2007-08-31|1530.18
#2007-09-03| .
#2007-09-04|1504.20
#2007-09-05|1493.83
#2007-09-06|1481.10
#2007-09-07|1483.62
#2007-09-10|1458.75
#2007-09-11|1468.22
#2007-09-12|1473.54
#2007-09-13|1454.14
#2007-09-14|1488.41
#2007-09-17|1477.21
#2007-09-18|1419.11
#2007-09-19|1487.58
#2007-09-20|1490.99
#2007-09-21|1462.58
#2007-09-24|1483.23
#2007-09-25|1503.59
#2007-09-26|1511.78
#2007-09-27|1575.43
#2007-09-28|1575.97
#2007-10-01|1573.20
#2007-10-02|1614.78
#2007-10-03|1632.06
#2007-10-04|1630.66
#2007-10-05|1655.53
#2007-10-08|1648.82
#2007-10-09|1665.83
#2007-10-10|1656.17
#2007-10-11|1661.26
#2007-10-12|1640.75
#2007-10-15|1630.05
#2007-10-16|1581.51
#2007-10-17|1548.20
#2007-10-18|1572.25
#2007-10-19|1559.69
#2007-10-22|1540.39
#2007-10-23|1559.09
#2007-10-24|1554.55
#2007-10-25|1553.70
#2007-10-26|1589.74
#2007-10-29|1644.68
#2007-10-30|1651.00
#2007-10-31|1660.22
#2007-11-01|1668.28
#2007-11-02|1605.55
#2007-11-05|1565.02
#2007-11-06|1581.10
#2007-11-07|1579.25
#2007-11-08|1542.22
#2007-11-09|1527.16
#2007-11-12|1496.87
#2007-11-13|1498.91
#2007-11-14|1550.86
#2007-11-15|1548.40
#2007-11-16|1513.00
#2007-11-19|1514.61
#2007-11-20|1519.65
#2007-11-21|1499.90
#2007-11-22| .
#2007-11-23|1496.11
#2007-11-26|1555.30
#2007-11-27|1566.95
#2007-11-28|1549.50
#2007-11-29|1613.85
#2007-11-30|1620.50
#2007-12-03|1638.41
#2007-12-04|1637.90
#2007-12-05|1641.42
#2007-12-06|1676.10
#2007-12-07|1658.57
#2007-12-10|1654.34
#2007-12-11|1669.54
#2007-12-12|1637.15
#2007-12-13|1572.71
#2007-12-14|1524.48
#2007-12-17|1469.85
#2007-12-18|1473.32
#2007-12-19|1471.72
#2007-12-20|1486.88
#2007-12-21|1483.23
#2007-12-24|1487.26
#2007-12-25| .
#2007-12-26|1529.95
#2007-12-27|1518.22
#2007-12-28|1498.87
#2007-12-31|1522.77
#2008-01-01| .
#2008-01-02|1536.17
#2008-01-03|1528.70
#2008-01-04|1504.03
#2008-01-07|1484.26
#2008-01-08|1489.21
#2008-01-09|1512.33
#2008-01-10|1480.67
#2008-01-11|1456.80
#2008-01-14|1455.92
#2008-01-15|1437.14
#2008-01-16|1378.74
#2008-01-17|1408.50
#2008-01-18|1422.22
#2008-01-21| .
#2008-01-22|1275.92
#2008-01-23|1340.79
#2008-01-24|1381.86
#2008-01-25|1464.01
#2008-01-28|1408.18
#2008-01-29|1440.98
#2008-01-30|1428.39
#2008-01-31|1445.53
#2008-02-01|1425.41
#2008-02-04|1470.74
#2008-02-05|1444.98
#2008-02-06|1382.41
#2008-02-07|1379.61
#2008-02-08|1352.35
#2008-02-11|1344.62
#2008-02-12|1335.70
#2008-02-13|1325.28
#2008-02-14|1374.87
#2008-02-15|1376.97
#2008-02-18| .
#2008-02-19|1382.94
#2008-02-20|1331.35
#2008-02-21|1354.47
#2008-02-22|1343.05
#2008-02-25|1367.76
#2008-02-26|1379.24
#2008-02-27|1417.48
#2008-02-28|1422.56
#2008-02-29|1396.97
#2008-03-03|1353.61
#2008-03-04|1338.70
#2008-03-05|1312.27
#2008-03-06|1343.37
#2008-03-07|1293.53
#2008-03-10|1290.03
#2008-03-11|1294.45
#2008-03-12|1339.94
#2008-03-13|1291.84
#2008-03-14|1273.73
#2008-03-17|1252.22
#2008-03-18|1266.80
#2008-03-19|1295.11
#2008-03-20|1288.42
#2008-03-21| .
#2008-03-24|1324.80
#2008-03-25|1355.28
#2008-03-26|1352.61
#2008-03-27|1334.15
#2008-03-28|1350.75
#2008-03-31|1324.57
#2008-04-01|1326.65
#2008-04-02|1406.41
#2008-04-03|1437.67
#2008-04-04|1443.52
#2008-04-07|1445.93
#2008-04-08|1411.41
#2008-04-09|1380.27
#2008-04-10|1381.60
#2008-04-11|1410.91
#2008-04-14|1374.03
#2008-04-15|1386.49
#2008-04-16|1414.63
#2008-04-17|1437.25
#2008-04-18|1419.86
#2008-04-21|1461.80
#2008-04-22|1440.16
#2008-04-23|1442.82
#2008-04-24|1433.18
#2008-04-25|1474.15
#2008-04-28|1536.85
#2008-04-29|1549.92
#2008-04-30|1538.00
#2008-05-01|1514.76
#2008-05-02|1556.10
#2008-05-05|1561.67
#2008-05-06|1568.84
#2008-05-07|1562.93
#2008-05-08|1543.85
#2008-05-09|1509.23
#2008-05-12|1502.66
#2008-05-13|1509.70
#2008-05-14|1504.06
#2008-05-15|1525.29
#2008-05-16|1540.68
#2008-05-19|1536.34
#2008-05-20|1514.28
#2008-05-21|1484.12
#2008-05-22|1482.32
#2008-05-23|1482.82
#2008-05-26| .
#2008-05-27|1472.73
#2008-05-28|1453.08
#2008-05-29|1476.44
#2008-05-30|1506.57
#2008-06-02|1552.89
#2008-06-03|1525.66
#2008-06-04|1543.78
#2008-06-05|1513.86
#2008-06-06|1523.46
#2008-06-09|1483.92
#2008-06-10|1442.60
#2008-06-11|1438.29
#2008-06-12|1401.08
#2008-06-13|1405.09
#2008-06-16|1435.53
#2008-06-17|1437.83
#2008-06-18|1446.77
#2008-06-19|1401.69
#2008-06-20|1392.54
#2008-06-23|1365.74
#2008-06-24|1366.29
#2008-06-25|1350.51
#2008-06-26|1360.60
#2008-06-27|1337.13
#2008-06-30|1333.15
#2008-07-01|1323.32
#2008-07-02|1298.24
#2008-07-03|1299.63
#2008-07-04| .
#2008-07-07|1322.35
#2008-07-08|1284.80
#2008-07-09|1309.00
#2008-07-10|1328.73
#2008-07-11|1338.77
#2008-07-14|1329.28
#2008-07-15|1295.61
#2008-07-16|1289.47
#2008-07-17|1313.96
#2008-07-18|1301.03
#2008-07-21|1314.24
#2008-07-22|1335.58
#2008-07-23|1366.22
#2008-07-24|1389.48
#2008-07-25|1337.19
#2008-07-28|1341.08
#2008-07-29|1312.86
#2008-07-30|1338.14
#2008-07-31|1335.99
#2008-08-01|1301.95
#2008-08-04|1266.02
#2008-08-05|1260.35
#2008-08-06|1267.38
#2008-08-07|1236.73
#2008-08-08|1217.07
#2008-08-11|1234.73
#2008-08-12|1238.93
#2008-08-13|1216.08
#2008-08-14|1187.82
#2008-08-15|1184.85
#2008-08-18|1196.66
#2008-08-19|1170.62
#2008-08-20|1172.59
#2008-08-21|1166.42
#2008-08-22|1140.48
#2008-08-25|1171.93
#2008-08-26|1157.13
#2008-08-27|1154.04
#2008-08-28|1146.89
#2008-08-29|1194.87
#2008-09-01| .
#2008-09-02|1160.58
#2008-09-03|1158.20
#2008-09-04|1132.63
#2008-09-05|1101.43
#2008-09-08|1183.08
#2008-09-09|1172.61
#2008-09-10|1185.61
#2008-09-11|1147.29
#2008-09-12|1177.83
#2008-09-15|1180.22
#2008-09-16|1111.04
#2008-09-17|1102.58
#2008-09-18|1069.21
#2008-09-19|1146.50
#2008-09-22|1176.14
#2008-09-23|1170.26
#2008-09-24|1166.26
#2008-09-25|1157.87
#2008-09-26|1159.16
#2008-09-29|1145.02
#2008-09-30|1093.33
#2008-10-01|1118.26
#2008-10-02|1098.21
#2008-10-03|1067.71
#2008-10-06|1035.30
#2008-10-07|1023.30
#2008-10-08| 973.49
#2008-10-09| 989.61
#2008-10-10| 915.59
#2008-10-13| 930.33
#2008-10-14|1032.33
#2008-10-15|1033.23
#2008-10-16| 943.03
#2008-10-17| 947.80
#2008-10-20| 979.61
#2008-10-21|1015.09
#2008-10-22| 950.05
#2008-10-23| 936.17
#2008-10-24| 889.28
#2008-10-27| 798.57
#2008-10-28| 779.03
#2008-10-29| 799.88
#2008-10-30| 875.07
#2008-10-31| 849.45
#2008-11-03| 857.16
#2008-11-04| 889.65
#2008-11-05| 958.51
#2008-11-06| 908.37
#2008-11-07| 900.22
#2008-11-10| 924.07
#2008-11-11| 895.86
#2008-11-12| 886.88
#2008-11-13| 838.56
#2008-11-14| 827.91
#2008-11-17| 819.92
#2008-11-18| 778.44
#2008-11-19| 755.01
#2008-11-20| 713.98
#2008-11-21| 738.80
#2008-11-24| 727.17
#2008-11-25| 770.42
#2008-11-26| 772.79
#2008-11-27| .
#2008-11-28| 812.08
#2008-12-01| 811.46
#2008-12-02| 766.21
#2008-12-03| 770.81
#2008-12-04| 757.19
#2008-12-05| 753.51
#2008-12-08| 772.42
#2008-12-09| 793.40
#2008-12-10| 821.17
#2008-12-11| 855.43
#2008-12-12| 825.74
#2008-12-15| 869.88
#2008-12-16| 853.88
#2008-12-17| 891.44
#2008-12-18| 905.06
#2008-12-19| 906.80
#2008-12-22| 903.35
#2008-12-23| 896.53
#2008-12-24| 869.30
#2008-12-25| .
#2008-12-26| 886.04
#2008-12-29| 901.81
#2008-12-30| 895.03
#2008-12-31| 892.17
#2009-01-01| .
#2009-01-02| 898.07
#2009-01-05| 916.02
#2009-01-06| 902.10
#2009-01-07| 923.17
#2009-01-08| 899.15
#2009-01-09| 898.86
#2009-01-12| 899.75
#2009-01-13| 848.12
#2009-01-14| 853.87
#2009-01-15| 824.78
#2009-01-16| 835.05
#2009-01-19| .
#2009-01-20| 815.62
#2009-01-21| 808.44
#2009-01-22| 817.72
#2009-01-23| 790.38
#2009-01-26| 778.61
#2009-01-27| 824.27
#2009-01-28| 824.63
#2009-01-29| 852.88
#2009-01-30| 832.36
#2009-02-02| 807.37
#2009-02-03| 806.71
#2009-02-04| 814.87
#2009-02-05| 801.13
#2009-02-06| 797.48
#2009-02-09| 785.31
#2009-02-10| 796.76
#2009-02-11| 800.33
#2009-02-12| 771.38
#2009-02-13| 765.11
#2009-02-16| .
#2009-02-17| 739.79
#2009-02-18| 721.49
#2009-02-19| 713.27
#2009-02-20| 698.24
#2009-02-23| 697.43
#2009-02-24| 676.33
#2009-02-25| 687.02
#2009-02-26| 678.33
#2009-02-27| 688.74
#2009-03-02| 661.95
#2009-03-03| 651.53
#2009-03-04| 654.21
#2009-03-05| 656.72
#2009-03-06| 635.87
#2009-03-09| 608.98
#2009-03-10| 621.30
#2009-03-11| 645.40
#2009-03-12| 629.64
#2009-03-13| 654.97
#2009-03-16| 680.69
#2009-03-17| 698.86
#2009-03-18| 717.83
#2009-03-19| 752.24
#2009-03-20| 735.16
#2009-03-23| 761.25
#2009-03-24| 784.78
#2009-03-25| 779.88
#2009-03-26| 791.16
#2009-03-27| 791.05
#2009-03-30| 749.64
#2009-03-31| 724.26
#2009-04-01| 738.24
#2009-04-02| 785.10
#2009-04-03| 786.30
#2009-04-06| 777.81
#2009-04-07| 776.82
#2009-04-08| 756.48
#2009-04-09| 789.60
#2009-04-10| .
#2009-04-13| 792.05
#2009-04-14| 805.35
#2009-04-15| 791.86
#2009-04-16| 785.21
#2009-04-17| 796.63
#2009-04-20| 795.45
#2009-04-21| 778.05
#2009-04-22| 771.20
#2009-04-23| 777.28
#2009-04-24| 783.87
#2009-04-27| 787.53
#2009-04-28| 773.48
#2009-04-29| 778.51
#2009-04-30| 802.81
#2009-05-01| 800.10
#2009-05-04| 818.62
#2009-05-05| 826.16
#2009-05-06| 838.49
#2009-05-07| 896.04
#2009-05-08| 917.89
#2009-05-11| 936.09
#2009-05-12| 915.24
#2009-05-13| 919.45
#2009-05-14| 881.33
#2009-05-15| 914.45
#2009-05-18| 896.06
#2009-05-19| 919.83
#2009-05-20| 924.91
#2009-05-21| 918.11
#2009-05-22| 916.86
#2009-05-25| .
#2009-05-26| 933.47
#2009-05-27| 956.47
#2009-05-28| 941.38
#2009-05-29| 953.68
#2009-06-01| 971.51
#2009-06-02| 967.80
#2009-06-03| 975.24
#2009-06-04| 970.79
#2009-06-05| 970.31
#2009-06-08| 970.07
#2009-06-09| 963.13
#2009-06-10| 992.99
#2009-06-11| 997.04
#2009-06-12|1001.74
#2009-06-15| 986.19
#2009-06-16| 953.90
#2009-06-17| 961.65
#2009-06-18| 942.97
#2009-06-19| 959.52
#2009-06-22| 970.54
#2009-06-23| 952.46
#2009-06-24| 952.07
#2009-06-25| 968.43
#2009-06-26| 986.09
#2009-06-29| 968.55
#2009-06-30| 966.40
#2009-07-01| 971.32
#2009-07-02| 965.34
#2009-07-03| .
#2009-07-06| 965.17
#2009-07-07| 951.00
#2009-07-08| 933.68
#2009-07-09| 926.89
#2009-07-10| 927.64
#2009-07-13| 903.68
#2009-07-14| 926.91
#2009-07-15| 924.32
#2009-07-16| 927.27
#2009-07-17| 942.46
#2009-07-20| 950.17
#2009-07-21| 972.51
#2009-07-22| 971.58
#2009-07-23| 973.82
#2009-07-24| 981.78
#2009-07-27| 991.81
#2009-07-28|1009.45
#2009-07-29| 990.75
#2009-07-30| 994.67
#2009-07-31|1019.54
#2009-08-03|1041.32
#2009-08-04|1035.40
#2009-08-05|1020.80
#2009-08-06|1016.76
#2009-08-07| 990.73
#2009-08-10|1005.53
#2009-08-11|1026.41
#2009-08-12|1008.15
#2009-08-13|1020.86
#2009-08-14|1032.90
#2009-08-17|1001.17
#2009-08-18|1003.00
#2009-08-19| 994.92
#2009-08-20|1011.74
#2009-08-21|1006.14
#2009-08-24|1020.89
#2009-08-25|1019.03
#2009-08-26|1024.00
#2009-08-27|1023.43
#2009-08-28|1028.89
#2009-08-31|1020.86
#2009-09-01|1020.20
#2009-09-02|1004.91
#2009-09-03| 999.26
#2009-09-04| 995.94
#2009-09-07| .
#2009-09-08|1012.16
#2009-09-09|1006.12
#2009-09-10|1023.88
#2009-09-11|1028.86
#2009-09-14|1010.86
#2009-09-15|1004.48
#2009-09-16|1004.02
#2009-09-17| 999.21
#2009-09-18| 992.25
#2009-09-21| 983.95
#2009-09-22| 995.74
#2009-09-23| 992.05
#2009-09-24| 986.53
#2009-09-25| 965.46
#2009-09-28| 951.74
#2009-09-29| 954.62
#2009-09-30| 965.53
#2009-10-01| 947.64
#2009-10-02| 928.60
#2009-10-05| 928.78
#2009-10-06| 954.36
#2009-10-07| 979.19
#2009-10-08| 985.84
#2009-10-09| 984.77
#2009-10-12| 982.12
#2009-10-13| 979.43
#2009-10-14| 974.45
#2009-10-15| 969.24
#2009-10-16| 955.50
#2009-10-19| 973.23
#2009-10-20| 991.82
#2009-10-21| 989.22
#2009-10-22| 973.29
#2009-10-23| 963.16
#2009-10-26| 967.17
#2009-10-27| 949.41
#2009-10-28| 946.45
#2009-10-29| 946.01
#2009-10-30| 971.24
#2009-11-02| 962.28
#2009-11-03| 957.84
#2009-11-04| 956.96
#2009-11-05| 955.65
#2009-11-06| 960.62
#2009-11-09| 963.74
#2009-11-10| 971.69
#2009-11-11| 975.14
#2009-11-12| 965.65
#2009-11-13| 972.44
#2009-11-16| 970.98
#2009-11-17| 968.69
#2009-11-18| 954.62
#2009-11-19| 942.10
#2009-11-20| 950.46
#2009-11-23| 954.96
#2009-11-24| 939.04
#2009-11-25| 943.69
#2009-11-26| .
#2009-11-27| 927.81
#2009-11-30| 968.95
#2009-12-01| 989.24
#2009-12-02| 984.99
#2009-12-03| 997.87
#2009-12-04| 984.83
#2009-12-07| 990.69
#2009-12-08| 989.42
#2009-12-09| 975.90
#2009-12-10| 964.19
#2009-12-11| 963.08
#2009-12-14| 963.91
#2009-12-15| 956.23
#2009-12-16| 982.46
#2009-12-17| 968.32
#2009-12-18| 954.12
#2009-12-21| 946.62
#2009-12-22| 947.18
#2009-12-23| 953.61
#2009-12-24| 951.84
#2009-12-25| .
#2009-12-28| 948.89
#2009-12-29| 948.14
#2009-12-30| 940.91
#2009-12-31| 942.18
#2010-01-01| .
#2010-01-04| 947.85
#2010-01-05| 962.59
#2010-01-06| 974.00
#2010-01-07| 978.54
#2010-01-08| 985.13
#2010-01-11| 993.35
#2010-01-12|1004.34
#2010-01-13| 985.37
#2010-01-14| 997.58
#2010-01-15|1010.96
#2010-01-18| .
#2010-01-19| 994.01
#2010-01-20| 983.59
#2010-01-21| 987.03
#2010-01-22| 986.25
#2010-01-25| 979.33
#2010-01-26| 959.71
#2010-01-27| 952.03
#2010-01-28| 954.54
#2010-01-29| 938.21
#2010-02-01| 937.24
#2010-02-02| 949.09
#2010-02-03| 947.36
#2010-02-04| 940.75
#2010-02-05| 923.79
#2010-02-08| 922.40
#2010-02-09| 926.25
#2010-02-10| 922.60
#2010-02-11| 927.29
#2010-02-12| 932.07
#2010-02-15| .
#2010-02-16| 925.29
#2010-02-17| 938.22
#2010-02-18| 935.62
#2010-02-19| 912.28
#2010-02-22| 933.47
#2010-02-23| 945.93
#2010-02-24| 938.45
#2010-02-25| 944.05
#2010-02-26| 948.20
#2010-03-01| 954.75
#2010-03-02| 955.31
#2010-03-03| 957.37
#2010-03-04| 946.30
#2010-03-05| 945.51
#2010-03-08| 961.94
#2010-03-09| 964.65
#2010-03-10| 956.81
#2010-03-11| 963.97
#2010-03-12| 969.53
#2010-03-15| 974.62
#2010-03-16| 978.94
#2010-03-17| 991.42
#2010-03-18| 983.97
#2010-03-19| 984.67
#2010-03-22| 982.88
#2010-03-23| 978.93
#2010-03-24| 968.34
#2010-03-25| 962.85
#2010-03-26| 978.36
#2010-03-29| 985.77
#2010-03-30| 991.71
#2010-03-31| 982.36
#2010-04-01| 982.01
#2010-04-02| .
#2010-04-05| 983.78
#2010-04-06| 988.85
#2010-04-07|1007.74
#2010-04-08|1006.99
#2010-04-09|1008.13
#2010-04-12|1016.11
#2010-04-13|1012.47
#2010-04-14|1019.69
#2010-04-15|1030.62
#2010-04-16|1028.88
#2010-04-19|1004.47
#2010-04-20|1000.08
#2010-04-21|1010.85
#2010-04-22|1003.65
#2010-04-23| 994.09
#2010-04-26|1009.92
#2010-04-27|1005.94
#2010-04-28| 986.87
#2010-04-29| 986.79
#2010-04-30| 992.95
#2010-05-03| 985.72
#2010-05-04| 981.06
#2010-05-05| 975.32
#2010-05-06| 953.52
#2010-05-07| 948.03
#2010-05-10| 950.27
#2010-05-11| 935.57
#2010-05-12| 927.59
#2010-05-13| 947.58
#2010-05-14| 946.07
#2010-05-17| 928.12
#2010-05-18| 919.64
#2010-05-19| 919.55
#2010-05-20| 922.50
#2010-05-21| 908.92
#2010-05-24| 907.97
#2010-05-25| 890.17
#2010-05-26| 889.10
#2010-05-27| 900.45
#2010-05-28| 904.64
#2010-05-31| .
#2010-06-01| 900.32
#2010-06-02| 888.18
#2010-06-03| 902.26
#2010-06-04| 903.76
#2010-06-07| 875.43
#2010-06-08| 875.89
#2010-06-09| 869.39
#2010-06-10| 875.52
#2010-06-11| 885.93
#2010-06-14| 891.76
#2010-06-15| 894.79
#2010-06-16| 902.77
#2010-06-17| 903.76
#2010-06-18| 898.02
#2010-06-21| 915.16
#2010-06-22| 919.07
#2010-06-23| 914.15
#2010-06-24| 916.47
#2010-06-25| 909.61
#2010-06-28| 906.27
#2010-06-29| 897.62
#2010-06-30| 890.38
#2010-07-01| 892.60
#2010-07-02| 890.86
#2010-07-05| .
#2010-07-06| 907.82
#2010-07-07| 900.90
#2010-07-08| 908.08
#2010-07-09| 911.73
#2010-07-12| 906.18
#2010-07-13| 908.05
#2010-07-14| 914.69
#2010-07-15| 907.48
#2010-07-16| 909.19
#2010-07-19| 904.89
#2010-07-20| 898.05
#2010-07-21| 892.93
#2010-07-22| 894.71
#2010-07-23| 906.97
#2010-07-26| 910.65
#2010-07-27| 913.44
#2010-07-28| 931.05
#2010-07-29| 933.45
#2010-07-30| 928.47
#2010-08-02| 936.28
#2010-08-03| 945.98
#2010-08-04| 939.11
#2010-08-05| 947.29
#2010-08-06| 958.42
#2010-08-09| 953.52
#2010-08-10| 946.64
#2010-08-11| 933.70
#2010-08-12| 918.98
#2010-08-13| 916.81
#2010-08-16| 920.51
#2010-08-17| 919.47
#2010-08-18| 929.95
#2010-08-19| 941.99
#2010-08-20| 924.31
#2010-08-23| 926.24
#2010-08-24| 927.43
#2010-08-25| 915.62
#2010-08-26| 917.68
#2010-08-27| 917.77
#2010-08-30| 924.60
#2010-08-31| 913.75
#2010-09-01| 918.94
#2010-09-02| 925.21
#2010-09-03| 928.55
#2010-09-06| .
#2010-09-07| 950.55
#2010-09-08| 935.67
#2010-09-09| 939.91
#2010-09-10| 937.38
#2010-09-13| 951.08
#2010-09-14| 954.89
#2010-09-15| 942.82
#2010-09-16| 934.77
#2010-09-17| 940.64
#2010-09-20| 943.62
#2010-09-21| 947.33
#2010-09-22| 954.44
#2010-09-23| 956.30
#2010-09-24| 954.00
#2010-09-27| 962.64
#2010-09-28| 956.27
#2010-09-29| 964.14
#2010-09-30| 953.57
#2010-10-01| 959.96
#2010-10-04| 951.83
#2010-10-05| 968.07
#2010-10-06| 991.79
#2010-10-07|1000.89
#2010-10-08|1002.77
#2010-10-11|1004.30
#2010-10-12| 994.75
#2010-10-13| 990.72
#2010-10-14|1011.41
#2010-10-15| 995.49
#2010-10-18| 992.74
#2010-10-19| 994.18
#2010-10-20| 992.93
#2010-10-21| 985.73
#2010-10-22| 988.07
#2010-10-25| 993.38
#2010-10-26| 983.46
#2010-10-27| 971.94
#2010-10-28| 970.99
#2010-10-29| 976.01
#2010-11-01| 977.84
#2010-11-02| 977.70
#2010-11-03| 979.20
#2010-11-04| 998.81
#2010-11-05|1006.90
#2010-11-08|1011.20
#2010-11-09|1009.95
#2010-11-10|1007.78
#2010-11-11|1015.95
#2010-11-12|1005.96
#2010-11-15| 998.22
#2010-11-16| 992.64
#2010-11-17| 992.61
#2010-11-18|1013.08
#2010-11-19|1012.20
#2010-11-22|1007.39
#2010-11-23|1000.42
#2010-11-24| 992.50
#2010-11-25| .
#2010-11-26| 980.69
#2010-11-29| 987.66
#2010-11-30| 982.53
#2010-12-01| 985.80
#2010-12-02| 998.19
#2010-12-03|1007.37
#2010-12-06|1007.17
#2010-12-07|1002.23
#2010-12-08| 995.02
#2010-12-09|1009.38
#2010-12-10|1011.42
#2010-12-13|1027.41
#2010-12-14|1035.72
#2010-12-15|1024.89
#2010-12-16|1023.94
#2010-12-17|1031.47
#2010-12-20|1028.19
#2010-12-21|1036.11
#2010-12-22|1047.55
#2010-12-23|1048.69
#2010-12-24| .
#2010-12-27|1047.92
#2010-12-28|1055.52
#2010-12-29|1065.89
#2010-12-30|1061.28
#2010-12-31|1065.05
#2011-01-03|1067.43
#2011-01-04|1079.68
#2011-01-05|1068.08
#2011-01-06|1082.32
#2011-01-07|1083.33
#2011-01-10|1081.13
#2011-01-11|1076.23
#2011-01-12|1091.83
#2011-01-13|1106.34
#2011-01-14|1097.55
#2011-01-17| .
#2011-01-18|1099.00
#2011-01-19|1111.14
#2011-01-20|1088.33
#2011-01-21|1076.52
#2011-01-24|1078.02
#2011-01-25|1089.37
#2011-01-26|1085.30
#2011-01-27|1079.25
#2011-01-28|1070.17
#2011-01-31|1059.44
#2011-02-01|1064.86
#2011-02-02|1088.74
#2011-02-03|1082.98
#2011-02-04|1085.79
#2011-02-07|1083.63
#2011-02-08|1093.04
#2011-02-09|1077.46
#2011-02-10|1066.64
#2011-02-11|1063.61
#2011-02-14|1080.57
#2011-02-15|1074.23
#2011-02-16|1085.82
#2011-02-17|1097.47
#2011-02-18|1098.39
#2011-02-21| .
#2011-02-22|1072.12
#2011-02-23|1066.59
#2011-02-24|1062.50
#2011-02-25|1075.26
#2011-02-28|1084.34
#2011-03-01|1102.99
#2011-03-02|1081.42
#2011-03-03|1077.59
#2011-03-04|1087.93
#2011-03-07|1079.18
#2011-03-08|1073.75
#2011-03-09|1079.50
#2011-03-10|1059.81
#2011-03-11|1053.82
#2011-03-14| 994.27
#2011-03-15| 933.61
#2011-03-16| 973.94
#2011-03-17| 969.77
#2011-03-18| 971.33
#2011-03-21| 978.46
#2011-03-22|1013.79
#2011-03-23|1009.59
#2011-03-24|1003.29
#2011-03-25| 999.33
#2011-03-28| 994.21
#2011-03-29| 977.80
#2011-03-30| 980.55
#2011-03-31| 989.85
#2011-04-01| 981.54
#2011-04-04| 985.26
#2011-04-05| 975.04
#2011-04-06| 966.74
#2011-04-07| 969.57
#2011-04-08| 984.09
#2011-04-11| 983.13
#2011-04-12| 979.92
#2011-04-13| 986.34
#2011-04-14| 993.16
#2011-04-15| 987.03
#2011-04-18| 985.11
#2011-04-19| 976.56
#2011-04-20| 984.76
#2011-04-21| 994.73
#2011-04-22| .
#2011-04-25| 994.24
#2011-04-26| 989.87
#2011-04-27| 984.05
#2011-04-28|1000.69
#2011-04-29|1003.64
#2011-05-02|1016.01
#2011-05-03|1014.11
#2011-05-04|1010.97
#2011-05-05|1014.65
#2011-05-06|1006.24
#2011-05-09|1010.28
#2011-05-10|1011.84
#2011-05-11|1008.40
#2011-05-12| 997.91
#2011-05-13| 991.38
#2011-05-16| 976.97
#2011-05-17| 972.63
#2011-05-18| 985.62
#2011-05-19| 981.30
#2011-05-20| 978.06
#2011-05-23| 958.53
#2011-05-24| 957.32
#2011-05-25| 960.46
#2011-05-26| 967.94
#2011-05-27| 976.21
#2011-05-30| .
#2011-05-31| 986.63
#2011-06-01| 989.43
#2011-06-02| 977.47
#2011-06-03| 972.08
#2011-06-06| 965.14
#2011-06-07| 967.10
#2011-06-08| 967.01
#2011-06-09| 964.07
#2011-06-10| 960.80
#2011-06-13| 955.98
#2011-06-14| 965.12
#2011-06-15| 958.63
#2011-06-16| 944.51
#2011-06-17| 941.08
#2011-06-20| 937.85
#2011-06-21| 947.32
#2011-06-22| 958.21
#2011-06-23| 953.75
#2011-06-24| 964.64
#2011-06-27| 955.70
#2011-06-28| 960.71
#2011-06-29| 972.44
#2011-06-30| 984.02
#2011-07-01| 990.56
#2011-07-04| .
#2011-07-05|1010.00
#2011-07-06|1011.37
#2011-07-07|1009.64
#2011-07-08|1018.23
#2011-07-11|1008.47
#2011-07-12| 995.46
#2011-07-13|1003.37
#2011-07-14| 995.38
#2011-07-15| 995.14
#2011-07-18| 993.72
#2011-07-19| 991.19
#2011-07-20|1001.27
#2011-07-21|1006.07
#2011-07-22|1024.07
#2011-07-25|1016.22
#2011-07-26|1025.20
#2011-07-27|1020.98
#2011-07-28|1015.01
#2011-07-29|1017.57
#2011-08-01|1041.42
#2011-08-02|1029.15
#2011-08-03|1012.39
#2011-08-04| 993.56
#2011-08-05| 959.93
#2011-08-08| 942.51
#2011-08-09| 926.07
#2011-08-10| 930.78
#2011-08-11| 920.25
#2011-08-12| 922.00
#2011-08-15| 935.27
#2011-08-16| 934.60
#2011-08-17| 940.47
#2011-08-18| 930.84
#2011-08-19| 913.81
#2011-08-22| 904.26
#2011-08-23| 914.80
#2011-08-24| 902.47
#2011-08-25| 904.03
#2011-08-26| 907.41
#2011-08-29| 911.68
#2011-08-30| 925.19
#2011-08-31| 939.04
#2011-09-01| 938.51
#2011-09-02| 926.76
#2011-09-05| .
#2011-09-06| 891.63
#2011-09-07| 904.76
#2011-09-08| 903.00
#2011-09-09| 896.36
#2011-09-12| 875.74
#2011-09-13| 882.96
#2011-09-14| 871.76
#2011-09-15| 884.44
#2011-09-16| 899.46
#2011-09-19| 891.84
#2011-09-20| 881.58
#2011-09-21| 879.09
#2011-09-22| 852.28
#2011-09-23| 852.54
#2011-09-26| 836.22
#2011-09-27| 859.46
#2011-09-28| 863.07
#2011-09-29| 868.88
#2011-09-30| 860.72
#2011-10-03| 841.58
#2011-10-04| 817.56
#2011-10-05| 807.35
#2011-10-06| 827.96
#2011-10-07| 841.35
#2011-10-10| 845.58
#2011-10-11| 862.27
#2011-10-12| 859.52
#2011-10-13| 875.33
#2011-10-14| 864.19
#2011-10-17| 881.65
#2011-10-18| 858.90
#2011-10-19| 864.58
#2011-10-20| 856.18
#2011-10-21| 857.52
#2011-10-24| 874.29
#2011-10-25| 871.98
#2011-10-26| 868.24
#2011-10-27| 902.98
#2011-10-28| 919.52
#2011-10-31| 888.74
#2011-11-01| 870.18
#2011-11-02| 867.07
#2011-11-03| 860.25
#2011-11-04| 877.25
#2011-11-07| 877.61
#2011-11-08| 865.40
#2011-11-09| 876.53
#2011-11-10| 847.92
#2011-11-11| 850.66
#2011-11-14| 863.09
#2011-11-15| 858.37
#2011-11-16| 849.17
#2011-11-17| 847.86
#2011-11-18| 835.20
#2011-11-21| 825.44
#2011-11-22| 827.77
#2011-11-23| 818.54
#2011-11-24| .
#2011-11-25| 806.92
#2011-11-28| 817.49
#2011-11-29| 829.50
#2011-11-30| 828.87
#2011-12-01| 848.25
#2011-12-02| 849.29
#2011-12-05| 857.99
#2011-12-06| 846.38
#2011-12-07| 858.04
#2011-12-08| 851.94
#2011-12-09| 837.16
#2011-12-12| 842.03
#2011-12-13| 833.88
#2011-12-14| 828.43
#2011-12-15| 816.66
#2011-12-16| 820.46
#2011-12-19| 810.56
#2011-12-20| 811.16
#2011-12-21| 821.11
#2011-12-22| 818.38
#2011-12-23| 821.12
#2011-12-26| .
#2011-12-27| 821.27
#2011-12-28| 815.46
#2011-12-29| 816.02
#2011-12-30| 824.67
#2012-01-02| .
#2012-01-03| 832.68
#2012-01-04| 848.19
#2012-01-05| 839.23
#2012-01-06| 834.82
#2012-01-09| 835.74
#2012-01-10| 841.52
#2012-01-11| 845.43
#2012-01-12| 843.47
#2012-01-13| 848.17
#2012-01-16| .
#2012-01-17| 850.72
#2012-01-18| 852.41
#2012-01-19| 868.66
#2012-01-20| 890.95
#2012-01-23| 898.17
#2012-01-24| 891.64
#2012-01-25| 894.67
#2012-01-26| 904.95
#2012-01-27| 903.58
#2012-01-30| 901.18
#2012-01-31| 905.43
#2012-02-01| 914.09
#2012-02-02| 924.93
#2012-02-03| 920.31
#2012-02-06| 926.77
#2012-02-07| 929.45
#2012-02-08| 943.16
#2012-02-09| 948.29
#2012-02-10| 933.73
#2012-02-13| 941.72
#2012-02-14| 943.08
#2012-02-15| 968.87
#2012-02-16| 957.07
#2012-02-17| 965.85
#2012-02-20| .
#2012-02-21| 968.25
#2012-02-22| 970.99
#2012-02-23| 977.04
#2012-02-24| 983.60
#2012-02-27| 984.44
#2012-02-28| 994.62
#2012-02-29| 989.83
#2012-03-01| 978.46
#2012-03-02| 982.85
#2012-03-05| 977.28
#2012-03-06| 963.60
#2012-03-07| 956.17
#2012-03-08| 975.46
#2012-03-09| 978.48
#2012-03-12| 972.88
#2012-03-13| 977.10
#2012-03-14| 983.24
#2012-03-15| 988.62
#2012-03-16| 992.19
#2012-03-19| 992.37
#2012-03-20| 987.22
#2012-03-21| 971.88
#2012-03-22| 978.66
#2012-03-23| 967.46
#2012-03-26| 961.09
#2012-03-27| 985.84
#2012-03-28| 976.33
#2012-03-29| 971.76
#2012-03-30| 961.96
#2012-04-02| 970.33
#2012-04-03| 963.48
#2012-04-04| 947.12
#2012-04-05| 941.14
#2012-04-06| .
#2012-04-09| 931.29
#2012-04-10| 936.03
#2012-04-11| 927.11
#2012-04-12| 930.09
#2012-04-13| 945.89
#2012-04-16| 936.07
#2012-04-17| 930.58
#2012-04-18| 944.34
#2012-04-19| 941.63
#2012-04-20| 939.95
#2012-04-23| 934.81
#2012-04-24| 927.82
#2012-04-25| 932.51
#2012-04-26| 937.76
#2012-04-27| 937.64
#2012-04-30| 945.50
#2012-05-01| 928.69
#2012-05-02| 936.15
#2012-05-03| 934.05
#2012-05-04| 934.71
#2012-05-07| 906.21
#2012-05-08| 909.44
#2012-05-09| 898.01
#2012-05-10| 894.50
#2012-05-11| 881.65
#2012-05-14| 880.70
#2012-05-15| 874.75
#2012-05-16| 858.30
#2012-05-17| 869.74
#2012-05-18| 848.31
#2012-05-21| 849.80
#2012-05-22| 855.72
#2012-05-23| 843.57
#2012-05-24| 846.28
#2012-05-25| 844.71
#2012-05-28| .
#2012-05-29| 857.45
#2012-05-30| 848.93
#2012-05-31| 847.81
#2012-06-01| 842.31
#2012-06-04| 823.34
#2012-06-05| 835.08
#2012-06-06| 849.65
#2012-06-07| 859.45
#2012-06-08| 845.88
#2012-06-11| 860.28
#2012-06-12| 857.29
#2012-06-13| 859.03
#2012-06-14| 861.34
#2012-06-15| 875.38
#2012-06-18| 885.86
#2012-06-19| 884.40
#2012-06-20| 895.98
#2012-06-21| 890.14
#2012-06-22| 884.83
#2012-06-25| 883.85
#2012-06-26| 878.68
#2012-06-27| 891.10
#2012-06-28| 904.97
#2012-06-29| 917.89
#2012-07-02| 923.79
#2012-07-03| 934.49
#2012-07-04| .
#2012-07-05| 935.51
#2012-07-06| 937.30
#2012-07-09| 922.67
#2012-07-10| 918.80
#2012-07-11| 923.66
#2012-07-12| 913.97
#2012-07-13| 914.11
#2012-07-16| 917.45
#2012-07-17| 924.30
#2012-07-18| 922.81
#2012-07-19| 932.78
#2012-07-20| 918.63
#2012-07-23| 901.40
#2012-07-24| 901.25
#2012-07-25| 893.94
#2012-07-26| 910.16
#2012-07-27| 921.49
#2012-07-30| 935.46
#2012-07-31| 937.37
#2012-08-01| 934.46
#2012-08-02| 936.90
#2012-08-03| 928.40
#2012-08-06| 943.18
#2012-08-07| 944.46
#2012-08-08| 943.33
#2012-08-09| 945.15
#2012-08-10| 944.08
#2012-08-13| 945.80
#2012-08-14| 942.58
#2012-08-15| 934.69
#2012-08-16| 940.07
#2012-08-17| 947.51
#2012-08-20| 945.60
#2012-08-21| 948.73
#2012-08-22| 945.32
#2012-08-23| 957.52
#2012-08-24| 945.57
#2012-08-27| 943.82
#2012-08-28| 937.28
#2012-08-29| 940.16
#2012-08-30| 930.71
#2012-08-31| 926.91
#2012-09-03| .
#2012-09-04| 924.34
#2012-09-05| 917.35
#2012-09-06| 918.24
#2012-09-07| 948.56
#2012-09-10| 951.31
#2012-09-11| 951.56
#2012-09-12| 962.34
#2012-09-13| 966.29
#2012-09-14| 988.59
#2012-09-17| 984.83
#2012-09-18| 987.46
#2012-09-19| 994.52
#2012-09-20| 981.00
#2012-09-21| 983.25
#2012-09-24| 985.82
#2012-09-25| 991.13
#2012-09-26| 978.38
#2012-09-27| 986.21
#2012-09-28| 980.73
#2012-10-01| 974.12
#2012-10-02| 971.92
#2012-10-03| 970.93
#2012-10-04| 981.82
#2012-10-05| 983.97
#2012-10-08| 983.62
#2012-10-09| 977.32
#2012-10-10| 968.79
#2012-10-11| 960.35
#2012-10-12| 966.95
#2012-10-15| 965.18
#2012-10-16| 973.50
#2012-10-17| 983.77
#2012-10-18| 991.12
#2012-10-19| 988.33
#2012-10-22| 988.80
#2012-10-23| 983.89
#2012-10-24| 985.90
#2012-10-25| 989.06
#2012-10-26| 984.89
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.67
#2012-11-01| 981.50
#2012-11-02| 992.15
#2012-11-05| 988.70
#2012-11-06| 984.19
#2012-11-07| 992.06
#2012-11-08| 978.34
#2012-11-09| 975.38
#2012-11-12| 970.88
#2012-11-13| 967.59
#2012-11-14| 965.73
#2012-11-15| 970.08
#2012-11-16| 980.32
#2012-11-19| 988.36
#2012-11-20| 983.38
#2012-11-21| 981.60
#2012-11-22| .
#2012-11-23| 996.19
#2012-11-26| 996.67
#2012-11-27|1001.06
#2012-11-28| 994.61
#2012-11-29| 999.97
#2012-11-30|1000.00
#2012-12-03|1002.06
#2012-12-04|1004.67
#2012-12-05|1004.73
#2012-12-06|1008.70
#2012-12-07|1015.28
#2012-12-10|1011.24
#2012-12-11|1009.89
#2012-12-12|1013.71
#2012-12-13|1016.06
#2012-12-14|1024.09
#2012-12-17|1028.08
#2012-12-18|1038.58
#2012-12-19|1058.85
#2012-12-20|1063.78
#2012-12-21|1065.12
#2012-12-24|1060.88
#2012-12-25|1068.78
#2012-12-26|1071.74
#2012-12-27|1074.81
#2012-12-28|1080.01
#2012-12-31|1076.89
#2013-01-01|1076.89
#2013-01-02|1080.20
#2013-01-03|1081.51
#2013-01-04|1097.33
#2013-01-07|1091.87
#2013-01-08|1079.38
#2013-01-09|1088.97
#2013-01-10|1098.12
#2013-01-11|1094.61
#2013-01-14|1092.27
#2013-01-15|1102.33
#2013-01-16|1089.25
#2013-01-17|1080.83
#2013-01-18|1094.62
#2013-01-21|1089.36
#2013-01-22|1097.46
#2013-01-23|1087.56
#2013-01-24|1089.83
#2013-01-25|1091.12
#2013-01-28|1093.96
#2013-01-29|1104.78
#2013-01-30|1115.03
#2013-01-31|1122.18
#2013-02-01|1110.33
#2013-02-04|1124.95
#2013-02-05|1097.66
#2013-02-06|1117.53
#2013-02-07|1123.04
#2013-02-08|1120.73
#2013-02-11|1115.39
#2013-02-12|1132.57
#2013-02-13|1123.91
#2013-02-14|1121.30
#2013-02-15|1100.47
#2013-02-18|1122.64
#2013-02-19|1126.14
#2013-02-20|1132.19
#2013-02-21|1121.63
#2013-02-22|1115.71
#2013-02-25|1125.43
#2013-02-26|1129.72
#2013-02-27|1123.83
#2013-02-28|1141.83
#2013-03-01|1144.84
#2013-03-04|1152.80
#2013-03-05|1145.32
#2013-03-06|1157.55
#2013-03-07|1146.50
#2013-03-08|1150.16
#2013-03-11| .
#2013-03-12|1175.89
#2013-03-13|1169.66
#2013-03-14|1179.27
#2013-03-15|1187.73
#2013-03-18|1163.25
#2013-03-19|1174.56
#2013-03-20|1169.33
#2013-03-21|1183.07
#2013-03-22|1176.27
#2013-03-25|1190.30
#2013-03-26|1191.98
#2013-03-27|1201.05
#2013-03-28|1195.57
#2013-03-29| .
#2013-04-01|1163.44
#2013-04-02|1178.46
#2013-04-03|1188.23
#2013-04-04|1193.66
#2013-04-05|1226.14
#2013-04-08|1246.35
#2013-04-09|1230.79
#2013-04-10|1248.18
#2013-04-11|1267.57
#2013-04-12|1281.62
#2013-04-15|1265.70
#2013-04-16|1246.92
#2013-04-17|1268.84
#2013-04-18|1257.69
#2013-04-19|1255.74
#2013-04-22|1265.42
#2013-04-23|1253.45
#2013-04-24|1265.81
#2013-04-25|1278.50
#2013-04-26|1287.65
#2013-04-29|1284.35
#2013-04-30|1299.92
#2013-05-01|1296.76
#2013-05-02|1289.94
#2013-05-03|1281.92
#2013-05-06|1282.88
#2013-05-07|1304.34
#2013-05-08|1306.25
#2013-05-09|1287.98
#2013-05-10|1287.55
#2013-05-13|1308.98
#2013-05-14|1286.54
#2013-05-15|1291.59
#2013-05-16|1281.77
#2013-05-17|1285.99
#2013-05-20|1297.36
#2013-05-21|1279.84
#2013-05-22|1274.65
#2013-05-23|1203.16
#2013-05-24|1205.77
#2013-05-27|1189.70
#2013-05-28|1188.51
#2013-05-29|1195.09
#2013-05-30|1157.57
#2013-05-31|1157.10
#2013-06-03|1127.73
#2013-06-04|1166.51
#2013-06-05|1148.02
#2013-06-06|1123.11
#2013-06-07|1130.78
#2013-06-10|1143.97
#2013-06-11|1150.50
#2013-06-12|1149.76
#2013-06-13|1128.45
#2013-06-14|1136.64
#2013-06-17|1151.07
#2013-06-18|1149.01
#2013-06-19|1166.30
#2013-06-20|1116.13
#2013-06-21|1120.15
#2013-06-24|1108.13
#2013-06-25|1104.57
#2013-06-26|1108.89
#2013-06-27|1128.74
#2013-06-28|1162.94
#2013-07-01|1173.60
#2013-07-02|1184.48
#2013-07-03|1188.10
#2013-07-04|1190.95
#2013-07-05|1197.63
#2013-07-08|1177.43
#2013-07-09|1197.08
#2013-07-10|1206.68
#2013-07-11|1230.40
#2013-07-12|1225.43
#2013-07-15|1220.95
#2013-07-16|1231.33
#2013-07-17|1225.02
#2013-07-18|1223.20
#2013-07-19|1223.81
#2013-07-22|1237.65
#2013-07-23|1242.94
#2013-07-24|1240.43
#2013-07-25|1224.43
#2013-07-26|1206.71
#2013-07-29|1180.31
#2013-07-30|1192.11
#2013-07-31|1178.39
#2013-08-01|1203.76
#2013-08-02|1234.46
#2013-08-05|1226.02
#2013-08-06|1234.45
#2013-08-07|1212.59
#2013-08-08|1211.27
#2013-08-09|1210.06
#2013-08-12|1197.41
#2013-08-13|1198.10
#2013-08-14|1210.00
#2013-08-15|1196.05
#2013-08-16|1190.99
#2013-08-19|1187.06
#2013-08-20|1173.03
#2013-08-21|1163.55
#2013-08-22|1152.47
#2013-08-23|1170.21
#2013-08-26|1167.78
#2013-08-27|1165.62
#2013-08-28|1144.66
#2013-08-29|1144.55
#2013-08-30|1142.19
#2013-09-02|1149.86
#2013-09-03|1172.01
#2013-09-04|1180.11
#2013-09-05|1179.35
#2013-09-06|1176.78
#2013-09-09|1196.74
#2013-09-10|1208.25
#2013-09-11|1212.71
#2013-09-12|1216.40
#2013-09-13|1213.10
#2013-09-16|1225.20
#2013-09-17|1219.77
#2013-09-18|1237.98
#2013-09-19|1265.27
#2013-09-20|1263.60
#2013-09-23|1268.29
#2013-09-24|1259.33
#2013-09-25|1259.53
#2013-09-26|1260.08
#2013-09-27|1265.88
#2013-09-30|1241.56
#2013-10-01|1242.40
#2013-10-02|1234.09
#2013-10-03|1231.17
#2013-10-04|1223.37
#2013-10-07|1206.48
#2013-10-08|1214.89
#2013-10-09|1230.48
#2013-10-10|1225.74
#2013-10-11|1243.53
#2013-10-14|1244.92
#2013-10-15|1237.45
#2013-10-16|1236.00
#2013-10-17|1255.30
#2013-10-18|1260.53
#2013-10-21|1261.05
#2013-10-22|1262.81
#2013-10-23|1255.68
#2013-10-24|1253.42
#2013-10-25|1237.02
#2013-10-28|1247.21
#2013-10-29|1237.83
#2013-10-30|1251.64
#2013-10-31|1238.90
#2013-11-01|1226.15
#2013-11-04|1227.45
#2013-11-05|1226.04
#2013-11-06|1229.76
#2013-11-07|1219.28
#2013-11-08|1210.74
#2013-11-11|1216.99
#2013-11-12|1230.39
#2013-11-13|1232.26
#2013-11-14|1240.42
#2013-11-15|1263.33
#2013-11-18|1274.74
#2013-11-19|1266.04
#2013-11-20|1261.14
#2013-11-21|1254.86
#2013-11-22|1256.97
#2013-11-25|1254.96
#2013-11-26|1256.25
#2013-11-27|1245.28
#2013-11-28|1251.73
#2013-11-29|1246.41
#2013-12-02|1244.22
#2013-12-03|1247.29
#2013-12-04|1226.04
#2013-12-05|1222.12
#2013-12-06|1218.29
#2013-12-09|1224.42
#2013-12-10|1225.62
#2013-12-11|1216.05
#2013-12-12|1208.29
#2013-12-13|1203.79
#2013-12-16|1195.73
#2013-12-17|1202.25
#2013-12-18|1213.63
#2013-12-19|1215.81
#2013-12-20|1218.39
#2013-12-23|1221.27
#2013-12-24|1218.51
#2013-12-25|1218.62
#2013-12-26|1233.17
#2013-12-27|1240.58
#2013-12-30|1252.85
#2013-12-31|1254.90
#2014-01-01|1254.90
#2014-01-02|1256.21
#2014-01-03|1253.57
#2014-01-06|1245.06
#2014-01-07|1233.14
#2014-01-08|1247.12
#2014-01-09|1238.26
#2014-01-10|1245.78
#2014-01-13|1249.90
#2014-01-14|1225.16
#2014-01-15|1233.90
#2014-01-16|1233.16
#2014-01-17|1239.64
#2014-01-20|1234.41
#2014-01-21|1231.45
#2014-01-22|1236.49
#2014-01-23|1228.38
#2014-01-24|1217.26
#2014-01-27|1185.40
#2014-01-28|1180.53
#2014-01-29|1203.86
#2014-01-30|1169.91
#2014-01-31|1171.56
#2014-02-03|1154.71
#2014-02-04|1118.70
#2014-02-05|1136.25
#2014-02-06|1131.33
#2014-02-07|1151.08
#2014-02-10|1154.87
#2014-02-11|1157.28
#2014-02-12|1164.89
#2014-02-13|1154.79
#2014-02-14|1144.47
#2014-02-17|1154.40
#2014-02-18|1179.09
#2014-02-19|1176.80
#2014-02-20|1156.07
#2014-02-21|1168.85
#2014-02-24|1159.21
#2014-02-25|1170.85
#2014-02-26|1162.01
#2014-02-27|1153.13
#2014-02-28|1147.93
#2014-03-03|1142.71
#2014-03-04|1143.58
#2014-03-05|1149.07
#2014-03-06|1158.38
#2014-03-07|1161.70
#2014-03-10|1151.31
#2014-03-11|1154.89
#2014-03-12|1138.01
#2014-03-13|1136.10
#2014-03-14|1119.04
#2014-03-17|1111.74
#2014-03-18|1117.70
#2014-03-19|1115.74
#2014-03-20|1089.23
#2014-03-21|1092.90
#2014-03-24|1105.92
#2014-03-25|1105.51
#2014-03-26|1112.40
#2014-03-27|1115.59
#2014-03-28|1125.25
#2014-03-31|1139.33
#2014-04-01|1142.86
#2014-04-02|1157.70
#2014-04-03|1162.50
#2014-04-04|1169.04
#2014-04-07|1153.60
#2014-04-08|1149.16
#2014-04-09|1133.37
#2014-04-10|1136.38
#2014-04-11|1129.11
#2014-04-14|1128.78
#2014-04-15|1128.79
#2014-04-16|1146.33
#2014-04-17|1146.60
#2014-04-18|1149.56
#2014-04-21|1144.38
#2014-04-22|1136.38
#2014-04-23|1140.86
#2014-04-24|1141.28
#2014-04-25|1138.57
#2014-04-28|1127.91
#2014-04-29|1132.29
#2014-04-30|1132.88
#2014-05-01|1149.56
#2014-05-02|1156.84
#2014-05-05|1154.98
#2014-05-06|1159.51
#2014-05-07|1135.27
#2014-05-08|1142.59
#2014-05-09|1147.86
#2014-05-12|1145.57
#2014-05-13|1164.50
#2014-05-14|1174.21
#2014-05-15|1174.86
#2014-05-16|1162.48
#2014-05-19|1155.61
#2014-05-20|1153.86
#2014-05-21|1147.06
#2014-05-22|1158.31
#2014-05-23|1167.62
#2014-05-26|1176.09
#2014-05-27|1174.34
#2014-05-28|1179.12
#2014-05-29|1184.29
#2014-05-30|1184.79
#2014-06-02|1192.65
#2014-06-03|1200.15
#2014-06-04|1197.71
#2014-06-05|1196.93
#2014-06-06|1200.70
#2014-06-09|1202.63
#2014-06-10|1202.33
#2014-06-11|1211.61
#2014-06-12|1212.29
#2014-06-13|1216.20
#2014-06-16|1211.65
#2014-06-17|1206.20
#2014-06-18|1215.16
#2014-06-19|1233.82
#2014-06-20|1232.40
#2014-06-23|1227.08
#2014-06-24|1224.06
#2014-06-25|1221.64
#2014-06-26|1226.52
#2014-06-27|1222.60
#2014-06-30|1227.16
#2014-07-01|1231.16
#2014-07-02|1238.17
#2014-07-03|1231.99
#2014-07-04|1235.83
#2014-07-07|1235.30
#2014-07-08|1230.09
#2014-07-09|1220.66
#2014-07-10|1217.65
#2014-07-11|1212.83
#2014-07-14|1211.74
#2014-07-15|1219.30
#2014-07-16|1221.50
#2014-07-17|1220.60
#2014-07-18|1215.07
#2014-07-21|1215.77
#2014-07-22|1221.43
#2014-07-23|1223.38
#2014-07-24|1220.82
#2014-07-25|1226.88
#2014-07-28|1232.89
#2014-07-29|1233.50
#2014-07-30|1231.95
#2014-07-31|1238.62
#2014-08-01|1232.06
#2014-08-04|1223.39
#2014-08-05|1210.78
#2014-08-06|1203.32
#2014-08-07|1207.83
#2014-08-08|1188.35
#2014-08-11|1208.07
#2014-08-12|1210.21
#2014-08-13|1216.51
#2014-08-14|1218.85
#2014-08-15|1220.39
#2014-08-18|1215.85
#2014-08-19|1223.89
#2014-08-20|1221.76
#2014-08-21|1228.24
#2014-08-22|1226.53
#2014-08-25|1230.46
#2014-08-26|1223.19
#2014-08-27|1223.69
#2014-08-28|1218.96
#2014-08-29|1215.02
#2014-09-01|1214.45
#2014-09-02|1218.77
#2014-09-03|1233.05
#2014-09-04|1227.88
#2014-09-05|1224.22
#2014-09-08|1224.32
#2014-09-09|1214.44
#2014-09-10|1212.54
#2014-09-11|1217.46
#2014-09-12|1214.25
#2014-09-15|1210.45
#2014-09-16|1199.28
#2014-09-17|1192.20
#2014-09-18|1190.19
#2014-09-19|1197.79
#2014-09-22|1194.67
#2014-09-23|1195.65
#2014-09-24|1190.70
#2014-09-25|1201.24
#2014-09-26|1187.71
#2014-09-29|1179.76
#2014-09-30|1169.97
#2014-10-01|1167.43
#2014-10-02|1151.38
#2014-10-03|1143.28
#2014-10-06|1157.10
#2014-10-07|1162.00
#2014-10-08|1152.53
#2014-10-09|1155.41
#2014-10-10|1139.22
#2014-10-13|1144.64
#2014-10-14|1130.12
#2014-10-15|1140.85
#2014-10-16|1120.26
#2014-10-17|1106.91
#2014-10-20|1127.88
#2014-10-21|1123.90
#2014-10-22|1136.81
#2014-10-23|1131.57
#2014-10-24|1133.52
#2014-10-27|1140.51
#2014-10-28|1142.27
#2014-10-29|1156.81
#2014-10-30|1158.63
#2014-10-31|1187.01
#2014-11-03|1173.93
#2014-11-04|1203.44
#2014-11-05|1190.26
#2014-11-06|1171.48
#2014-11-07|1173.89
#2014-11-10|1183.95
#2014-11-11|1181.51
#2014-11-12|1191.78
#2014-11-13|1197.27
#2014-11-14|1200.07
#2014-11-17|1181.20
#2014-11-18|1188.07
#2014-11-19|1184.22
#2014-11-20|1177.05
#2014-11-21|1185.80
#2014-11-24|1183.52
#2014-11-25|1191.21
#2014-11-26|1192.60
#2014-11-27|1179.28
#2014-11-28|1185.28
#2014-12-01|1184.28
#2014-12-02|1182.92
#2014-12-03|1178.61
#2014-12-04|1181.63
#2014-12-05|1179.68
#2014-12-08|1179.39
#2014-12-09|1187.41
#2014-12-10|1176.00
#2014-12-11|1162.29
#2014-12-12|1167.49
#2014-12-15|1152.81
#2014-12-16|1140.68
#2014-12-17|1134.84
#2014-12-18|1135.26
#2014-12-19|1160.97
#2014-12-22|1160.85
#2014-12-23|1157.04
#2014-12-24|1164.36
#2014-12-25|1162.29
#2014-12-26|1167.24
#2014-12-29|1168.14
#2014-12-30|1167.59
#2014-12-31|1164.62
#2015-01-01|1164.62
#2015-01-02|1165.92
#2015-01-05|1160.09
#2015-01-06|1140.25
#2015-01-07|1131.48
#2015-01-08|1138.34
#2015-01-09|1146.21
#2015-01-12|1152.65
#2015-01-13|1152.48
#2015-01-14|1150.95
#2015-01-15|1159.66
#2015-01-16|1147.36
#2015-01-19|1143.71
#2015-01-20|1152.74
#2015-01-21|1152.13
#2015-01-22|1148.49
#2015-01-23|1163.24
#2015-01-26|1157.21
#2015-01-27|1177.30
#2015-01-28|1176.00
#2015-01-29|1161.64
#2015-01-30|1163.91
#2015-02-02|1160.31
#2015-02-03|1147.76
#2015-02-04|1167.94
#2015-02-05|1171.85
#2015-02-06|1173.18
#2015-02-09|1175.74
#2015-02-10|1172.49
#2015-02-11|1163.85
#2015-02-12|1185.05
#2015-02-13|1195.24
#2015-02-16|1212.33
#2015-02-17|1207.25
#2015-02-18|1221.34
#2015-02-19|1233.78
#2015-02-20|1236.23
#2015-02-23|1229.47
#2015-02-24|1230.11
#2015-02-25|1235.19
#2015-02-26|1242.02
#2015-02-27|1239.35
#2015-03-02|1232.25
#2015-03-03|1237.42
#2015-03-04|1224.79
#2015-03-05|1220.68
#2015-03-06|1226.89
#2015-03-09|1217.96
#2015-03-10|1204.85
#2015-03-11|1202.27
#2015-03-12|1217.25
#2015-03-13|1225.47
#2015-03-16|1228.77
#2015-03-17|1228.13
#2015-03-18|1238.79
#2015-03-19|1237.13
#2015-03-20|1246.23
#2015-03-23|1252.76
#2015-03-24|1251.35
#2015-03-25|1262.76
#2015-03-26|1251.84
#2015-03-27|1243.99
#2015-03-30|1246.05
#2015-03-31|1233.96
#2015-04-01|1238.77
#2015-04-02|1255.39
#2015-04-03|1261.88
#2015-04-06|1257.21
#2015-04-07|1261.41
#2015-04-08|1278.83
#2015-04-09|1288.11
#2015-04-10|1290.55
#2015-04-13|1290.70
#2015-04-14|1303.53
#2015-04-15|1299.86
#2015-04-16|1321.02
#2015-04-17|1326.80
#2015-04-20|1311.47
#2015-04-21|1328.35
#2015-04-22|1347.96
#2015-04-23|1350.32
#2015-04-24|1353.19
#2015-04-27|1355.28
#2015-04-28|1363.69
#2015-04-29|1361.80
#2015-04-30|1344.47
#2015-05-01|1332.81
#2015-05-04|1334.47
#2015-05-05|1331.33
#2015-05-06|1335.78
#2015-05-07|1325.83
#2015-05-08|1345.19
#2015-05-11|1346.83
#2015-05-12|1342.97
#2015-05-13|1342.28
#2015-05-14|1329.07
#2015-05-15|1348.10
#2015-05-18|1365.96
#2015-05-19|1360.07
#2015-05-20|1357.41
#2015-05-21|1357.66
#2015-05-22|1358.03
#2015-05-25|1364.20
#2015-05-26|1359.16
#2015-05-27|1346.78
#2015-05-28|1351.75
#2015-05-29|1349.09
#2015-06-01|1356.02
#2015-06-02|1341.39
#2015-06-03|1338.85
#2015-06-04|1341.54
#2015-06-05|1320.15
#2015-06-08|1321.16
#2015-06-09|1308.98
#2015-06-10|1315.58
#2015-06-11|1317.06
#2015-06-12|1327.04
#2015-06-15|1324.13
#2015-06-16|1309.03
#2015-06-17|1301.94
#2015-06-18|1300.91
#2015-06-19|1309.28
#2015-06-22|1328.27
#2015-06-23|1341.27
#2015-06-24|1339.75
#2015-06-25|1339.19
#2015-06-26|1335.88
#2015-06-29|1311.15
#2015-06-30|1318.36
#2015-07-01|1320.52
#2015-07-02|1325.68
#2015-07-03|1329.60
#2015-07-06|1296.20
#2015-07-07|1301.81
#2015-07-08|1255.66
#2015-07-09|1267.65
#2015-07-10|1270.68
#2015-07-13|1287.70
#2015-07-14|1300.73
#2015-07-15|1299.41
#2015-07-16|1309.85
#2015-07-17|1318.87
#2015-07-20|1315.65
#2015-07-21|1323.35
#2015-07-22|1306.46
#2015-07-23|1312.37
#2015-07-24|1303.64
#2015-07-27|1292.22
#2015-07-28|1283.38
#2015-07-29|1284.57
#2015-07-30|1291.92
#2015-07-31|1301.09
#2015-08-03|1286.97
#2015-08-04|1290.87
#2015-08-05|1288.91
#2015-08-06|1291.13
#2015-08-07|1302.82
#2015-08-10|1303.41
#2015-08-11|1293.07
#2015-08-12|1278.67
#2015-08-13|1271.58
#2015-08-14|1271.52
#2015-08-17|1266.88
#2015-08-18|1268.08
#2015-08-19|1255.34
#2015-08-20|1238.15
#2015-08-21|1206.96
#2015-08-24|1152.17
#2015-08-25|1134.67
#2015-08-26|1160.30
#2015-08-27|1176.68
#2015-08-28|1199.69
#2015-08-31|1186.09
#2015-09-01|1162.31
#2015-09-02|1149.12
#2015-09-03|1149.53
#2015-09-04|1136.18
#2015-09-07|1128.58
#2015-09-08|1123.55
#2015-09-09|1175.10
#2015-09-10|1152.96
#2015-09-11|1164.13
#2015-09-14|1160.61
#2015-09-15|1152.30
#2015-09-16|1158.59
#2015-09-17|1164.08
#2015-09-18|1153.37
#2015-09-21|1145.88
#2015-09-22|1149.24
#2015-09-23|1136.35
#2015-09-24|1126.17
#2015-09-25|1141.93
#2015-09-28|1138.11
#2015-09-29|1102.84
#2015-09-30|1127.32
#2015-10-01|1147.78
#2015-10-02|1154.97
#2015-10-05|1158.69
#2015-10-06|1166.18
#2015-10-07|1186.09
#2015-10-08|1184.01
#2015-10-09|1196.28
#2015-10-12|1205.31
#2015-10-13|1188.11
#2015-10-14|1178.30
#2015-10-15|1198.50
#2015-10-16|1211.44
#2015-10-19|1202.34
#2015-10-20|1202.35
#2015-10-21|1213.55
#2015-10-22|1206.58
#2015-10-23|1225.23
#2015-10-26|1227.78
#2015-10-27|1221.10
#2015-10-28|1219.28
#2015-10-29|1208.23
#2015-10-30|1212.72
#2015-11-02|1193.06
#2015-11-03|1195.39
#2015-11-04|1203.24
#2015-11-05|1208.86
#2015-11-06|1199.18
#2015-11-09|1212.91
#2015-11-10|1208.84
#2015-11-11|1212.08
#2015-11-12|1213.66
#2015-11-13|1204.46
#2015-11-16|1189.55
#2015-11-17|1194.59
#2015-11-18|1190.64
#2015-11-19|1207.57
#2015-11-20|1209.93
#2015-11-23|1206.42
#2015-11-24|1207.73
#2015-11-25|1194.74
#2015-11-26|1199.33
#2015-11-27|1186.82
#2015-11-30|1169.13
#2015-12-01|1187.72
#2015-12-02|1186.30
#2015-12-03|1188.29
#2015-12-04|1178.16
#2015-12-07|1178.41
#2015-12-08|1170.14
#2015-12-09|1169.35
#2015-12-10|1164.44
#2015-12-11|1161.22
#2015-12-14|1151.43
#2015-12-15|1132.78
#2015-12-16|1160.48
#2015-12-17|1167.25
#2015-12-18|1158.58
#2015-12-21|1159.24
#2015-12-22|1164.53
#2015-12-23|1166.57
#2015-12-24|1170.86
#2015-12-25|1165.68
#2015-12-28|1168.67
#2015-12-29|1174.43
#2015-12-30|1171.24
#2015-12-31|1173.14
#2016-01-01|1173.14
#2016-01-04|1152.78
#2016-01-05|1152.11
#2016-01-06|1142.84
#2016-01-07|1120.30
#2016-01-08|1114.80
#2016-01-11|1106.01
#2016-01-12|1078.18
#2016-01-13|1098.56
#2016-01-14|1082.56
#2016-01-15|1076.52
#2016-01-18|1057.60
#2016-01-19|1058.62
#2016-01-20|1026.97
#2016-01-21| 995.36
#2016-01-22|1029.93
#2016-01-25|1040.13
#2016-01-26|1018.59
#2016-01-27|1041.53
#2016-01-28|1036.68
#2016-01-29|1047.96
#2016-02-01|1038.93
#2016-02-02|1028.93
#2016-02-03|1011.34
#2016-02-04|1017.55
#2016-02-05|1005.97
#2016-02-08|1013.08
#2016-02-09| 981.87
#2016-02-10| 958.92
#2016-02-11| 961.69
#2016-02-12| 927.59
#2016-02-15| 973.75
#2016-02-16| 991.92
#2016-02-17| 977.84
#2016-02-18| 998.00
#2016-02-19| 994.33
#2016-02-22| 996.80
#2016-02-23| 998.23
#2016-02-24|1002.09
#2016-02-25|1004.59
#2016-02-26|1004.56
#2016-02-29|1002.19
#2016-03-01|1004.54
#2016-03-02|1035.69
#2016-03-03|1062.08
#2016-03-04|1071.29
#2016-03-07|1066.25
#2016-03-08|1060.63
#2016-03-09|1046.61
#2016-03-10|1049.76
#2016-03-11|1064.85
#2016-03-14|1082.51
#2016-03-15|1079.36
#2016-03-16|1063.21
#2016-03-17|1086.99
#2016-03-18|1084.24
#2016-03-21|1083.59
#2016-03-22|1090.93
#2016-03-23|1080.53
#2016-03-24|1061.95
#2016-03-25|1068.60
#2016-03-28|1068.97
#2016-03-29|1068.65
#2016-03-30|1071.03
#2016-03-31|1072.96
#2016-04-01|1046.02
#2016-04-04|1055.59
#2016-04-05|1038.26
#2016-04-06|1038.45
#2016-04-07|1050.80
#2016-04-08|1054.45
#2016-04-11|1052.23
#2016-04-12|1066.81
#2016-04-13|1086.88
#2016-04-14|1111.88
#2016-04-15|1107.40
#2016-04-18|1081.48
#2016-04-19|1109.89
#2016-04-20|1109.90
#2016-04-21|1128.05
#2016-04-22|1135.36
#2016-04-25|1142.70
#2016-04-26|1128.13
#2016-04-27|1122.95
#2016-04-28|1105.74
#2016-04-29|1109.68
#2016-05-02|1092.23
#2016-05-03|1085.04
#2016-05-04|1076.40
#2016-05-05|1073.27
#2016-05-06|1065.24
#2016-05-09|1060.60
#2016-05-10|1071.12
#2016-05-11|1066.30
#2016-05-12|1063.84
#2016-05-13|1046.51
#2016-05-16|1047.97
#2016-05-17|1058.18
#2016-05-18|1058.70
#2016-05-19|1054.04
#2016-05-20|1057.06
#2016-05-23|1061.49
#2016-05-24|1049.93
#2016-05-25|1063.49
#2016-05-26|1065.01
#2016-05-27|1070.89
#2016-05-30|1067.57
#2016-05-31|1080.04
#2016-06-01|1080.61
#2016-06-02|1070.80
#2016-06-03|1087.86
#2016-06-06|1079.10
#2016-06-07|1090.24
#2016-06-08|1097.84
#2016-06-09|1087.46
#2016-06-10|1076.76
#2016-06-13|1050.19
#2016-06-14|1042.06
#2016-06-15|1046.05
#2016-06-16|1037.73
#2016-06-17|1041.26
#2016-06-20|1063.14
#2016-06-21|1068.53
#2016-06-22|1063.14
#2016-06-23|1068.60
#2016-06-24|1027.89
#2016-06-27|1023.91
#2016-06-28|1018.85
#2016-06-29|1040.12
#2016-06-30|1050.03
#2016-07-01|1054.48
#2016-07-04|1058.66
#2016-07-05|1054.99
#2016-07-06|1037.78
#2016-07-07|1039.36
#2016-07-08|1028.68
#2016-07-11|1044.53
#2016-07-12|1064.19
#2016-07-13|1081.63
#2016-07-14|1080.33
#2016-07-15|1094.56
#2016-07-18|1097.58
#2016-07-19|1096.03
#2016-07-20|1095.04
#2016-07-21|1108.19
#2016-07-22|1101.61
#2016-07-25|1103.92
#2016-07-26|1105.84
#2016-07-27|1105.07
#2016-07-28|1102.76
#2016-07-29|1133.27
#2016-08-01|1145.83
#2016-08-02|1134.12
#2016-08-03|1101.35
#2016-08-04|1118.05
#2016-08-05|1117.27
#2016-08-08|1143.19
#2016-08-09|1150.39
#2016-08-10|1151.66
#2016-08-11|1150.72
#2016-08-12|1153.46
#2016-08-15|1149.77
#2016-08-16|1139.81
#2016-08-17|1151.79
#2016-08-18|1146.59
#2016-08-19|1146.03
#2016-08-22|1143.69
#2016-08-23|1141.34
#2016-08-24|1139.38
#2016-08-25|1142.84
#2016-08-26|1135.31
#2016-08-29|1137.60
#2016-08-30|1139.47
#2016-08-31|1149.14
#2016-09-01|1158.19
#2016-09-02|1157.36
#2016-09-05|1168.89
#2016-09-06|1185.71
#2016-09-07|1183.90
#2016-09-08|1181.97
#2016-09-09|1175.71
#2016-09-12|1160.17
#2016-09-13|1145.78
#2016-09-14|1139.31
#2016-09-15|1131.28
#2016-09-16|1142.55
#2016-09-19|1150.13
#2016-09-20|1149.56
#2016-09-21|1190.13
#2016-09-22|1193.19
#2016-09-23|1184.45
#2016-09-26|1174.13
#2016-09-27|1177.51
#2016-09-28|1157.09
#2016-09-29|1157.64
#2016-09-30|1145.21
#2016-10-03|1152.95
#2016-10-04|1150.66
#2016-10-05|1149.42
#2016-10-06|1153.55
#2016-10-07|1156.52
#2016-10-10|1154.95
#2016-10-11|1147.81
#2016-10-12|1132.57
#2016-10-13|1130.24
#2016-10-14|1129.71
#2016-10-17|1132.69
#2016-10-18|1141.54
#2016-10-19|1148.14
#2016-10-20|1156.32
#2016-10-21|1156.57
#2016-10-24|1158.50
#2016-10-25|1163.31
#2016-10-26|1162.33
#2016-10-27|1159.93
#2016-10-28|1162.92
#2016-10-31|1166.13
#2016-11-01|1172.70
#2016-11-02|1162.44
#2016-11-03|1162.06
#2016-11-04|1150.38
#2016-11-07|1144.25
#2016-11-08|1147.27
#2016-11-09|1109.68
#2016-11-10|1152.68
#2016-11-11|1167.73
#2016-11-14|1163.17
#2016-11-15|1166.84
#2016-11-16|1179.30
#2016-11-17|1179.51
#2016-11-18|1167.91
#2016-11-21|1176.55
#2016-11-22|1178.50
#2016-11-23|1170.27
#2016-11-24|1171.54
#2016-11-25|1168.92
#2016-11-28|1182.32
#2016-11-29|1177.02
#2016-11-30|1174.37
#2016-12-01|1183.11
#2016-12-02|1197.40
#2016-12-05|1181.82
#2016-12-06|1196.52
#2016-12-07|1213.64
#2016-12-08|1226.18
#2016-12-09|1224.85
#2016-12-12|1216.94
#2016-12-13|1217.33
#2016-12-14|1216.54
#2016-12-15|1187.14
#2016-12-16|1194.46
#2016-12-19|1194.94
#2016-12-20|1183.26
#2016-12-21|1182.27
#2016-12-22|1177.02
#2016-12-23|1176.25
#2016-12-26|1172.41
#2016-12-27|1170.23
#2016-12-28|1166.54
#2016-12-29|1163.66
#2016-12-30|1165.36
#2017-01-02|1164.69
#2017-01-03|1160.21
#2017-01-04|1187.93
#2017-01-05|1207.24
#2017-01-06|1197.11
#2017-01-09|1197.07
#2017-01-10|1198.77
#2017-01-11|1196.72
#2017-01-12|1207.48
#2017-01-13|1205.63
#2017-01-16|1201.36
#2017-01-17|1203.31
#2017-01-18|1206.90
#2017-01-19|1199.44
#2017-01-20|1204.67
#2017-01-23|1209.49
#2017-01-24|1196.83
#2017-01-25|1200.35
#2017-01-26|1216.62
#2017-01-27|1221.74
#2017-01-30|1225.35
#2017-01-31|1222.76
#2017-02-01|1217.36
#2017-02-02|1213.18
#2017-02-03|1221.33
#2017-02-06|1231.10
#2017-02-07|1231.13
#2017-02-08|1239.38
#2017-02-09|1225.66
#2017-02-10|1240.72
#2017-02-13|1238.67
#2017-02-14|1226.91
#2017-02-15|1238.61
#2017-02-16|1248.29
#2017-02-17|1248.06
#2017-02-20|1247.14
#2017-02-21|1250.52
#2017-02-22|1255.03
#2017-02-23|1259.25
#2017-02-24|1257.67
#2017-02-27|1243.83
#2017-02-28|1245.20
#2017-03-01|1239.55
#2017-03-02|1242.85
#2017-03-03|1233.59
#2017-03-06|1235.48
#2017-03-07|1234.08
#2017-03-08|1230.18
#2017-03-09|1225.82
#2017-03-10|1240.42
#2017-03-13|1245.55
#2017-03-14|1243.98
#2017-03-15|1245.01
#2017-03-16|1260.33
#2017-03-17|1260.98
#2017-03-20|1262.75
#2017-03-21|1260.54
#2017-03-22|1238.50
#2017-03-23|1240.05
#2017-03-24|1249.53
#2017-03-27|1238.65
#2017-03-28|1250.84
#2017-03-29|1239.84
#2017-03-30|1230.60
#2017-03-31|1220.40
#2017-04-03|1222.75
#2017-04-04|1217.24
#2017-04-05|1211.50
#2017-04-06|1202.42
#2017-04-07|1207.35
#2017-04-10|1209.25
#2017-04-11|1215.87
#2017-04-12|1213.45
#2017-04-13|1212.39
#2017-04-14|1211.01
#2017-04-17|1220.74
#2017-04-18|1218.50
#2017-04-19|1213.13
#2017-04-20|1219.74
#2017-04-21|1227.72
#2017-04-24|1230.35
#2017-04-25|1238.85
#2017-04-26|1247.52
#2017-04-27|1253.86
#2017-04-28|1239.01
#2017-05-01|1240.01
#2017-05-02|1249.57
#2017-05-03|1250.31
#2017-05-04|1247.93
#2017-05-05|1246.02
#2017-05-08|1266.10
#2017-05-09|1259.00
#2017-05-10|1257.76
#2017-05-11|1267.60
#2017-05-12|1261.19
#2017-05-15|1262.48
#2017-05-16|1261.00
#2017-05-17|1261.72
#2017-05-18|1244.11
#2017-05-19|1249.59
#2017-05-22|1257.64
#2017-05-23|1255.53
#2017-05-24|1255.90
#2017-05-25|1260.82
#2017-05-26|1261.08
#2017-05-29|1259.88
#2017-05-30|1259.36
#2017-05-31|1261.23
#2017-06-01|1266.04
#2017-06-02|1295.50
#2017-06-05|1288.32
#2017-06-06|1296.08
#2017-06-07|1298.10
#2017-06-08|1294.46
#2017-06-09|1297.02
#2017-06-12|1300.42
#2017-06-13|1306.87
#2017-06-14|1311.93
#2017-06-15|1288.40
#2017-06-16|1291.26
#2017-06-19|1292.79
#2017-06-20|1288.89
#2017-06-21|1278.50
#2017-06-22|1281.07
#2017-06-23|1283.64
#2017-06-26|1280.45
#2017-06-27|1277.10
#2017-06-28|1283.48
#2017-06-29|1294.75
#2017-06-30|1288.89
#2017-07-03|1282.00
#2017-07-04|1279.85
#2017-07-05|1284.19
#2017-07-06|1283.03
#2017-07-07|1270.90
#2017-07-10|1275.52
#2017-07-11|1277.90
#2017-07-12|1281.67
#2017-07-13|1280.37
#2017-07-14|1290.22
#2017-07-17|1292.09
#2017-07-18|1296.32
#2017-07-19|1297.44
#2017-07-20|1301.74
#2017-07-21|1307.15
#2017-07-24|1304.84
#2017-07-25|1301.19
#2017-07-26|1303.46
#2017-07-27|1311.66
#2017-07-28|1309.61
#2017-07-31|1315.20
#2017-08-01|1332.57
#2017-08-02|1328.85
#2017-08-03|1327.55
#2017-08-04|1321.32
#2017-08-07|1321.91
#2017-08-08|1321.03
#2017-08-09|1318.44
#2017-08-10|1312.67
#2017-08-11|1305.17
#2017-08-14|1297.51
#2017-08-15|1295.54
#2017-08-16|1293.40
#2017-08-17|1294.03
#2017-08-18|1288.61
#2017-08-21|1283.18
#2017-08-22|1281.55
#2017-08-23|1282.79
#2017-08-24|1278.54
#2017-08-25|1285.55
#2017-08-28|1286.01
#2017-08-29|1282.21
#2017-08-30|1277.87
#2017-08-31|1286.63
#2017-09-01|1285.97
#2017-09-04|1277.82
#2017-09-05|1274.94
#2017-09-06|1265.55
#2017-09-07|1271.37
#2017-09-08|1272.83
#2017-09-11|1272.26
#2017-09-12|1275.83
#2017-09-13|1277.36
#2017-09-14|1273.12
#2017-09-15|1276.32
#2017-09-18|1281.84
#2017-09-19|1295.30
#2017-09-20|1299.01
#2017-09-21|1295.97
#2017-09-22|1301.31
#2017-09-25|1294.69
#2017-09-26|1288.38
#2017-09-27|1282.11
#2017-09-28|1286.78
#2017-09-29|1288.79
#2017-10-02|1288.30
#2017-10-03|1294.59
#2017-10-04|1296.65
#2017-10-05|1295.91
#2017-10-06|1305.39
#2017-10-09|1306.24
#2017-10-10|1313.81
#2017-10-11|1311.76
#2017-10-12|1314.72
#2017-10-13|1320.52
#2017-10-16|1332.98
#2017-10-17|1328.00
#2017-10-18|1323.27
#2017-10-19|1327.28
#2017-10-20|1318.98
#2017-10-23|1318.72
#2017-10-24|1320.48
#2017-10-25|1329.68
#2017-10-26|1329.94
#2017-10-27|1340.88
#2017-10-30|1340.31
#2017-10-31|1330.09
#2017-11-01|1337.79
#2017-11-02|1342.16
#2017-11-03|1341.99
#2017-11-06|1329.02
#2017-11-07|1342.08
#2017-11-08|1341.03
#2017-11-09|1343.75
#2017-11-10|1338.30
#2017-11-13|1331.54
#2017-11-14|1330.17
#2017-11-15|1318.52
#2017-11-16|1317.76
#2017-11-17|1325.79
#2017-11-20|1319.24
#2017-11-21|1331.30
#2017-11-22|1346.24
#2017-11-23|1355.21
#2017-11-24|1356.62
#2017-11-27|1356.05
#2017-11-28|1349.23
#2017-11-29|1358.56
#2017-11-30|1365.00
#2017-12-01|1359.59
#2017-12-04|1357.97
#2017-12-05|1360.74
#2017-12-06|1346.13
#2017-12-07|1341.15
#2017-12-08|1346.21
#2017-12-11|1360.12
#2017-12-12|1367.32
#2017-12-13|1383.95
#2017-12-14|1377.55
#2017-12-15|1367.18
#2017-12-18|1385.39
#2017-12-19|1380.52
#2017-12-20|1387.27
#2017-12-21|1380.44
#2017-12-22|1389.05
#2017-12-25|1385.95
#2017-12-26|1387.24
#2017-12-27|1390.13
#2017-12-28|1388.82
#2017-12-29|1395.33
#2018-01-01|1395.33
#2018-01-02|1407.22
#2018-01-03|1408.21
#2018-01-04|1428.23
#2018-01-05|1437.77
#2018-01-08|1443.72
#2018-01-09|1455.42
#2018-01-10|1471.15
#2018-01-11|1473.40
#2018-01-12|1473.93
#2018-01-15|1491.71
#2018-01-16|1493.06
#2018-01-17|1489.52
#2018-01-18|1475.74
#2018-01-19|1489.14
#2018-01-22|1488.57
#2018-01-23|1510.69
#2018-01-24|1515.24
#2018-01-25|1508.47
#2018-01-26|1502.18
#2018-01-29|1494.75
#2018-01-30|1483.91
#2018-01-31|1474.52
#2018-02-01|1487.11
#2018-02-02|1469.93
#2018-02-05|1446.73
#2018-02-06|1397.52
#2018-02-07|1392.77
#2018-02-08|1401.26
#2018-02-09|1372.18
#2018-02-12|1380.04
#2018-02-13|1386.71
#2018-02-14|1391.55
#2018-02-15|1413.74
#2018-02-16|1420.76
#2018-02-19|1441.08
#2018-02-20|1426.60
#2018-02-21|1420.12
#2018-02-22|1413.58
#2018-02-23|1430.83
#2018-02-26|1437.32
#2018-02-27|1436.10
#2018-02-28|1424.16
#2018-03-01|1412.45
#2018-03-02|1408.16
#2018-03-05|1387.81
#2018-03-06|1399.06
#2018-03-07|1388.79
#2018-03-08|1397.15
#2018-03-09|1394.28
#2018-03-12|1421.61
#2018-03-13|1422.99
#2018-03-14|1421.24
#2018-03-15|1418.59
#2018-03-16|1413.13
#2018-03-19|1405.64
#2018-03-20|1407.62
#2018-03-21|1405.76
#2018-03-22|1413.29
#2018-03-23|1380.20
#2018-03-26|1380.61
#2018-03-27|1399.17
#2018-03-28|1374.76
#2018-03-29|1380.16
#2018-03-30|1382.47
#2018-04-02|1377.67
#2018-04-03|1370.95
#2018-04-04|1363.98
#2018-04-05|1371.75
#2018-04-06|1374.78
#2018-04-09|1386.22
#2018-04-10|1394.01
#2018-04-11|1404.21
#2018-04-12|1395.74
#2018-04-13|1405.71
#2018-04-16|1398.84
#2018-04-17|1392.79
#2018-04-18|1405.18
#2018-04-19|1409.46
#2018-04-20|1405.93
#2018-04-23|1408.21
#2018-04-24|1418.26
#2018-04-25|1415.13
#2018-04-26|1411.98
#2018-04-27|1416.81
#2018-04-30|1426.46
#2018-05-01|1417.31
#2018-05-02|1411.39
#2018-05-03|1412.23
#2018-05-04|1404.82
#2018-05-07|1401.20
#2018-05-08|1408.08
#2018-05-09|1403.26
#2018-05-10|1410.79
#2018-05-11|1426.22
#2018-05-14|1436.40
#2018-05-15|1422.41
#2018-05-16|1416.63
#2018-05-17|1413.51
#2018-05-18|1417.23
#2018-05-21|1411.61
#2018-05-22|1409.76
#2018-05-23|1400.34
#2018-05-24|1400.77
#2018-05-25|1393.24
#2018-05-28|1398.15
#2018-05-29|1391.94
#2018-05-30|1367.22
#2018-05-31|1374.33
#2018-06-01|1368.95
#2018-06-04|1391.68
#2018-06-05|1390.40
#2018-06-06|1389.71
#2018-06-07|1400.25
#2018-06-08|1391.14
#2018-06-11|1390.17
#2018-06-12|1385.95
#2018-06-13|1383.55
#2018-06-14|1373.62
#2018-06-15|1365.18
#2018-06-18|1355.12
#2018-06-19|1338.99
#2018-06-20|1342.96
#2018-06-21|1326.97
#2018-06-22|1327.03
#2018-06-25|1318.42
#2018-06-26|1325.92
#2018-06-27|1311.77
#2018-06-28|1307.77
#2018-06-29|1310.47
#2018-07-02|1296.65
#2018-07-03|1295.96
#2018-07-04|1294.58
#2018-07-05|1288.62
#2018-07-06|1293.49
#2018-07-09|1307.18
#2018-07-10|1306.28
#2018-07-11|1294.75
#2018-07-12|1289.03
#2018-07-13|1295.32
#2018-07-16|1292.79
#2018-07-17|1296.82
#2018-07-18|1294.70
#2018-07-19|1294.22
#2018-07-20|1301.94
#2018-07-23|1319.17
#2018-07-24|1328.65
#2018-07-25|1334.73
#2018-07-26|1339.38
#2018-07-27|1344.55
#2018-07-30|1346.63
#2018-07-31|1326.82
#2018-08-01|1332.39
#2018-08-02|1320.38
#2018-08-03|1311.51
#2018-08-06|1307.56
#2018-08-07|1318.91
#2018-08-08|1323.19
#2018-08-09|1320.24
#2018-08-10|1304.97
#2018-08-13|1283.08
#2018-08-14|1288.88
#2018-08-15|1282.08
#2018-08-16|1278.54
#2018-08-17|1289.31
#2018-08-20|1296.06
#2018-08-21|1295.15
#2018-08-22|1296.97
#2018-08-23|1288.77
#2018-08-24|1289.51
#2018-08-27|1304.31
#2018-08-28|1308.10
#2018-08-29|1312.78
#2018-08-30|1308.75
#2018-08-31|1304.27
#2018-09-03|1294.31
#2018-09-04|1293.05
#2018-09-05|1273.30
#2018-09-06|1269.53
#2018-09-07|1264.77
#2018-09-10|1261.80
#2018-09-11|1260.66
#2018-09-12|1259.83
#2018-09-13|1268.19
#2018-09-14|1278.96
#2018-09-17|1275.17
#2018-09-18|1289.78
#2018-09-19|1305.34
#2018-09-20|1313.19
#2018-09-21|1334.95
#2018-09-24|1330.74
#2018-09-25|1333.86
#2018-09-26|1328.92
#2018-09-27|1322.59
#2018-09-28|1324.56
#2018-10-01|1321.09
#2018-10-02|1312.04
#2018-10-03|1298.40
#2018-10-04|1301.32
#2018-10-05|1303.28
#2018-10-08|1303.52
#2018-10-09|1295.73
#2018-10-10|1302.29
#2018-10-11|1263.53
#2018-10-12|1262.30
#2018-10-15|1252.11
#2018-10-16|1254.19
#2018-10-17|1269.38
#2018-10-18|1267.45
#2018-10-19|1263.91
#2018-10-22|1273.18
#2018-10-23|1248.33
#2018-10-24|1242.61
#2018-10-25|1220.80
#2018-10-26|1227.03
#2018-10-29|1219.99
#2018-10-30|1218.07
#2018-10-31|1232.92
#2018-11-01|1245.13
#2018-11-02|1263.12
#2018-11-05|1247.90
#2018-11-06|1258.64
#2018-11-07|1257.97
#2018-11-08|1269.50
#2018-11-09|1262.06
#2018-11-12|1262.35
#2018-11-13|1248.11
#2018-11-14|1247.36
#2018-11-15|1248.69
#2018-11-16|1252.67
#2018-11-19|1251.58
#2018-11-20|1241.66
#2018-11-21|1233.97
#2018-11-22|1236.86
#2018-11-23|1237.60
#2018-11-26|1238.89
#2018-11-27|1245.16
#2018-11-28|1245.98
#2018-11-29|1253.68
#2018-11-30|1248.81
#2018-12-03|1268.95
#2018-12-04|1259.42
#2018-12-05|1245.30
#2018-12-06|1235.46
#2018-12-07|1234.33
#2018-12-10|1212.82
#2018-12-11|1202.82
#2018-12-12|1219.01
#2018-12-13|1224.88
#2018-12-14|1215.12
#2018-12-17|1221.19
#2018-12-18|1210.07
#2018-12-19|1210.82
#2018-12-20|1197.24
#2018-12-21|1184.86
#2018-12-24|1187.91
#2018-12-25|1166.23
#2018-12-26|1168.50
#2018-12-27|1182.21
#2018-12-28|1185.48
#2018-12-31|1193.60
#2019-01-01|1193.60
#2019-01-02|1186.21
#2019-01-03|1193.98
#2019-01-04|1195.68
#2019-01-07|1213.96
#2019-01-08|1219.12
#2019-01-09|1233.56
#2019-01-10|1233.50
#2019-01-11|1239.90
#2019-01-14|1235.92
#2019-01-15|1249.48
#2019-01-16|1247.89
#2019-01-17|1249.32
#2019-01-18|1254.58
#2019-01-21|1256.19
#2019-01-22|1251.20
#2019-01-23|1245.78
#2019-01-24|1254.41
#2019-01-25|1263.83
#2019-01-28|1262.23
#2019-01-29|1261.77
#2019-01-30|1256.04
#2019-01-31|1274.92
#2019-02-01|1259.77
#2019-02-04|1267.94
#2019-02-05|1269.25
#2019-02-06|1269.92
#2019-02-07|1263.14
#2019-02-08|1254.40
#2019-02-11|1250.60
#2019-02-12|1259.30
#2019-02-13|1269.12
#2019-02-14|1271.80
#2019-02-15|1259.91
#2019-02-18|1275.86
#2019-02-19|1280.67
#2019-02-20|1285.62
#2019-02-21|1286.05
#2019-02-22|1282.46
#2019-02-25|1287.75
#2019-02-26|1281.57
#2019-02-27|1282.91
#2019-02-28|1274.05
#2019-03-01|1275.45
#2019-03-04|1278.79
#2019-03-05|1274.08
#2019-03-06|1273.54
#2019-03-07|1265.73
#2019-03-08|1245.46
#2019-03-11|1252.88
#2019-03-12|1267.78
#2019-03-13|1262.67
#2019-03-14|1260.92
#2019-03-15|1270.60
#2019-03-18|1281.04
#2019-03-19|1284.33
#2019-03-20|1282.50
#2019-03-21|1282.64
#2019-03-22|1291.33
#2019-03-25|1268.53
#2019-03-26|1280.87
#2019-03-27|1278.34
#2019-03-28|1270.00
#2019-03-29|1273.84
#2019-04-01|1287.29
#2019-04-02|1292.47
#2019-04-03|1299.16
#2019-04-04|1294.05
#2019-04-05|1294.43
#2019-04-08|1292.36
#2019-04-09|1290.85
#2019-04-10|1288.49
#2019-04-11|1276.04
#2019-04-12|1273.33
#2019-04-15|1282.85
#2019-04-16|1283.78
#2019-04-17|1285.71
#2019-04-18|1280.27
#2019-04-19|1275.92
#2019-04-22|1275.22
#2019-04-23|1277.47
#2019-04-24|1269.56
#2019-04-25|1273.21
#2019-04-26|1271.38
#2019-04-29|1275.95
#2019-04-30|1274.50
#2019-05-01|1276.00
#2019-05-02|1281.26
#2019-05-03|1283.94
#2019-05-06|1270.03
#2019-05-07|1273.93
#2019-05-08|1261.58
#2019-05-09|1244.87
#2019-05-10|1245.93
#2019-05-13|1239.60
#2019-05-14|1229.96
#2019-05-15|1238.17
#2019-05-16|1233.63
#2019-05-17|1232.97
#2019-05-20|1239.99
#2019-05-21|1231.34
#2019-05-22|1232.99
#2019-05-23|1232.27
#2019-05-24|1239.24
#2019-05-27|1239.96
#2019-05-28|1244.00
#2019-05-29|1235.09
#2019-05-30|1228.39
#2019-05-31|1217.62
#2019-06-03|1215.00
#2019-06-04|1216.72
#2019-06-05|1232.15
#2019-06-06|1233.15
#2019-06-07|1238.12
#2019-06-10|1245.83
#2019-06-11|1255.03
#2019-06-12|1242.77
#2019-06-13|1238.46
#2019-06-14|1237.03
#2019-06-17|1235.20
#2019-06-18|1240.52
#2019-06-19|1262.06
#2019-06-20|1278.26
#2019-06-21|1269.96
#2019-06-24|1273.46
#2019-06-25|1272.98
#2019-06-26|1265.56
#2019-06-27|1276.44
#2019-06-28|1274.24
#2019-07-01|1284.85
#2019-07-02|1291.68
#2019-07-03|1291.66
#2019-07-04|1295.67
#2019-07-05|1292.48
#2019-07-08|1279.75
#2019-07-09|1275.57
#2019-07-10|1276.53
#2019-07-11|1284.75
#2019-07-12|1288.41
#2019-07-15|1287.96
#2019-07-16|1285.88
#2019-07-17|1286.73
#2019-07-18|1277.81
#2019-07-19|1294.49
#2019-07-22|1284.52
#2019-07-23|1284.52
#2019-07-24|1282.58
#2019-07-25|1276.33
#2019-07-26|1270.86
#2019-07-29|1259.68
#2019-07-30|1260.73
#2019-07-31|1252.12
#2019-08-01|1252.25
#2019-08-02|1241.63
#2019-08-05|1217.33
#2019-08-06|1208.77
#2019-08-07|1213.97
#2019-08-08|1211.50
#2019-08-09|1210.48
#2019-08-12|1208.24
#2019-08-13|1183.77
#2019-08-14|1191.82
#2019-08-15|1189.76
#2019-08-16|1197.15
#2019-08-19|1211.72
#2019-08-20|1215.32
#2019-08-21|1209.95
#2019-08-22|1205.32
#2019-08-23|1211.99
#2019-08-26|1193.70
#2019-08-27|1194.58
#2019-08-28|1199.08
#2019-08-29|1198.47
#2019-08-30|1208.76
#2019-09-02|1201.60
#2019-09-03|1203.70
#2019-09-04|1222.32
#2019-09-05|1222.54
#2019-09-06|1230.90
#2019-09-09|1235.58
#2019-09-10|1245.93
#2019-09-11|1263.50
#2019-09-12|1261.50
#2019-09-13|1271.66
#2019-09-16|1269.04
#2019-09-17|1266.23
#2019-09-18|1258.86
#2019-09-19|1258.06
#2019-09-20|1261.82
#2019-09-23|1260.59
#2019-09-24|1261.94
#2019-09-25|1255.89
#2019-09-26|1260.24
#2019-09-27|1244.02
#2019-09-30|1240.37
#2019-10-01|1246.57
#2019-10-02|1246.61
#2019-10-03|1242.17
#2019-10-04|1236.14
#2019-10-07|1234.70
#2019-10-08|1238.11
#2019-10-09|1229.01
#2019-10-10|1218.99
#2019-10-11|1231.08
#2019-10-14|1235.91
#2019-10-15|1241.18
#2019-10-16|1251.37
#2019-10-17|1250.67
#2019-10-18|1248.44
#2019-10-21|1257.61
#2019-10-22|1259.34
#2019-10-23|1260.72
#2019-10-24|1266.68
#2019-10-25|1265.40
#2019-10-28|1265.18
#2019-10-29|1275.72
#2019-10-30|1272.85
#2019-10-31|1282.78
#2019-11-01|1285.85
#2019-11-04|1291.33
#2019-11-05|1298.45
#2019-11-06|1301.42
#2019-11-07|1303.30
#2019-11-08|1300.08
#2019-11-11|1288.22
#2019-11-12|1289.14
#2019-11-13|1275.20
#2019-11-14|1266.84
#2019-11-15|1276.74
#2019-11-18|1283.56
#2019-11-19|1290.74
#2019-11-20|1283.99
#2019-11-21|1276.79
#2019-11-22|1277.17
#2019-11-25|1287.69
#2019-11-26|1284.96
#2019-11-27|1286.19
#2019-11-28|1284.92
#2019-11-29|1275.87
#2019-12-02|1281.76
#2019-12-03|1279.26
#2019-12-04|1271.73
#2019-12-05|1278.13
#2019-12-06|1285.35
#2019-12-09|1289.05
#2019-12-10|1285.82
#2019-12-11|1283.74
#2019-12-12|1285.70
#2019-12-13|1308.60
#2019-12-16|1299.58
#2019-12-17|1305.80
#2019-12-18|1303.85
#2019-12-19|1303.19
#2019-12-20|1303.56
#2019-12-23|1301.00
#2019-12-24|1298.68
#2019-12-25|1296.90
#2019-12-26|1299.32
#2019-12-27|1304.68
#2019-12-30|1306.18
#2019-12-31|1308.02
#2020-01-01|1308.02
#2020-01-02|1315.52
#2020-01-03|1318.54
#2020-01-06|1303.77
#2020-01-07|1313.34
#2020-01-08|1296.64
#2020-01-09|1305.67
#2020-01-10|1307.48
#2020-01-13|1309.11
#2020-01-14|1310.06
#2020-01-15|1305.79
#2020-01-16|1305.87
#2020-01-17|1311.58
#2020-01-20|1310.62
#2020-01-21|1297.53
#2020-01-22|1303.76
#2020-01-23|1297.75
#2020-01-24|1296.75
#2020-01-27|1295.43
#2020-01-28|1285.63
#2020-01-29|1278.54
#2020-01-30|1269.21
#2020-01-31|1271.36
#2020-02-03|1261.43
#2020-02-04|1267.51
#2020-02-05|1272.77
#2020-02-06|1291.13
#2020-02-07|1285.66
#2020-02-10|1278.37
#2020-02-11|1280.79
#2020-02-12|1284.09
#2020-02-13|1280.83
#2020-02-14|1280.87
#2020-02-17|1274.91
#2020-02-18|1265.94
#2020-02-19|1256.73
#2020-02-20|1248.66
#2020-02-21|1246.32
#2020-02-24|1242.21
#2020-02-25|1227.83
#2020-02-26|1214.35
#2020-02-27|1204.15
#2020-02-28|1178.14
#2020-03-02|1178.09
#2020-03-03|1173.85
#2020-03-04|1174.71
#2020-03-05|1188.25
#2020-03-06|1161.16
#2020-03-09|1099.14
#2020-03-10|1106.26
#2020-03-11|1090.50
#2020-03-12|1032.23
#2020-03-13| 975.87
#2020-03-16| 957.10
#2020-03-17| 948.16
#2020-03-18| 913.81
#2020-03-19| 869.79
#2020-03-20| 883.78
#2020-03-23| 877.79
#2020-03-24| 927.88
#2020-03-25| 996.65
#2020-03-26| 995.58
#2020-03-27|1025.45
#2020-03-30|1001.26
#2020-03-31| 997.31
#2020-04-01| 973.51
#2020-04-02| 959.06
#2020-04-03| 950.17
#2020-04-06| 973.30
#2020-04-07|1004.72
#2020-04-08|1005.47
#2020-04-09|1008.20
#2020-04-10|1021.66
#2020-04-13|1016.60
#2020-04-14|1033.12
#2020-04-15|1015.68
#2020-04-16|1005.11
#2020-04-17|1019.86
#2020-04-20|1017.19
#2020-04-21| 999.40
#2020-04-22| 994.86
#2020-04-23|1008.54
#2020-04-24|1001.60
#2020-04-27|1028.40
#2020-04-28|1033.27
#2020-04-29|1038.66
#2020-04-30|1050.54
#2020-05-01|1032.86
#2020-05-04|1015.54
#2020-05-05|1020.12
#2020-05-06|1026.82
#2020-05-07|1014.52
#2020-05-08|1032.97
#2020-05-11|1041.56
#2020-05-12|1027.37
#2020-05-13|1021.00
#2020-05-14|1001.10
#2020-05-15| 999.35
#2020-05-18|1002.01
#2020-05-19|1026.74
#2020-05-20|1029.73
#2020-05-21|1026.71
#2020-05-22| 996.31
#2020-05-25|1004.67
#2020-05-26|1027.09
#2020-05-27|1036.78
#2020-05-28|1049.85
#2020-05-29|1041.97
#2020-06-01|1054.24
#2020-06-02|1072.00
#2020-06-03|1091.15
#2020-06-04|1087.80
#2020-06-05|1104.28
#2020-06-08|1136.87
#2020-06-09|1146.34
#2020-06-10|1141.88
#2020-06-11|1106.61
#2020-06-12|1091.62
#2020-06-15|1057.46
#2020-06-16|1097.95
#2020-06-17|1097.09
#2020-06-18|1096.24
#2020-06-19|1090.11
#2020-06-22|1089.69
#2020-06-23|1100.45
#2020-06-24|1093.76
#2020-06-25|1074.83
#2020-06-26|1082.75
#2020-06-29|1059.85
#2020-06-30|1065.04
#2020-07-01|1063.38
#2020-07-02|1080.07
#2020-07-03|1082.70
#2020-07-06|1103.91
#2020-07-07|1091.95
#2020-07-08|1087.56
#2020-07-09|1085.59
#2020-07-10|1069.62
#2020-07-13|1081.24
#2020-07-14|1079.02
#2020-07-15|1088.10
#2020-07-16|1082.36
#2020-07-17|1077.08
#2020-07-20|1076.19
#2020-07-21|1084.27
#2020-07-22|1072.47
#2020-07-23|1076.71
#2020-07-24|1076.17
#2020-07-27|1082.09
#2020-07-28|1080.61
#2020-07-29|1078.00
#2020-07-30|1064.54
#2020-07-31|1044.18
#2020-08-03|1047.49
#2020-08-04|1072.58
#2020-08-05|1076.98
#2020-08-06|1078.05
#2020-08-07|1071.99
#2020-08-10|1072.86
#2020-08-11|1098.51
#2020-08-12|1112.22
#2020-08-13|1118.35
#2020-08-14|1114.41
#2020-08-17|1115.37
#2020-08-18|1113.13
#2020-08-19|1113.61
#2020-08-20|1098.82
#2020-08-21|1108.88
#2020-08-24|1116.58
#2020-08-25|1126.28
#2020-08-26|1126.98
#2020-08-27|1112.51
#2020-08-28|1135.91
#2020-08-31|1133.55
#2020-09-01|1132.16
#2020-09-02|1131.69
#2020-09-03|1133.80
#2020-09-04|1125.21
#2020-09-07|1130.29
#2020-09-08|1133.08
#2020-09-09|1119.59
#2020-09-10|1126.05
#2020-09-11|1129.77
#2020-09-14|1140.86
#2020-09-15|1145.31
#2020-09-16|1147.41
#2020-09-17|1142.73
#2020-09-18|1145.10
#2020-09-21|1136.37
#2020-09-22|1127.14
#2020-09-23|1120.21
#2020-09-24|1103.64
#2020-09-25|1109.29
#2020-09-28|1123.58
#2020-09-29|1110.36
#2020-09-30|1089.21
#2020-10-01|1090.88
#2020-10-02|1091.27
#2020-10-05|1114.81
#2020-10-06|1122.86
#2020-10-07|1125.49
#2020-10-08|1128.79
#2020-10-09|1123.56
#2020-10-12|1129.97
#2020-10-13|1132.61
#2020-10-14|1127.18
#2020-10-15|1111.83
#2020-10-16|1109.60
#2020-10-19|1119.62
#2020-10-20|1111.91
#2020-10-21|1131.61
#2020-10-22|1127.24
#2020-10-23|1137.52
#2020-10-26|1131.41
#2020-10-27|1123.20
#2020-10-28|1114.12
#2020-10-29|1106.31
#2020-10-30|1086.54
#2020-11-02|1106.80
#2020-11-03|1124.48
#2020-11-04|1128.13
#2020-11-05|1143.65
#2020-11-06|1155.16
#2020-11-09|1155.91
#2020-11-10|1200.17
#2020-11-11|1216.00
#2020-11-12|1197.50
#2020-11-13|1187.72
#2020-11-16|1218.61
#2020-11-17|1239.34
#2020-11-18|1237.80
#2020-11-19|1230.88
#2020-11-20|1234.55
#2020-11-23|1229.64
#2020-11-24|1248.09
#2020-11-25|1250.90
#2020-11-26|1250.33
#2020-11-27|1248.48
#2020-11-30|1208.90
#2020-12-01|1223.88
#2020-12-02|1232.39
#2020-12-03|1241.52
#2020-12-04|1244.68
#2020-12-07|1232.46
#2020-12-08|1222.13
#2020-12-09|1232.04
#2020-12-10|1225.68
#2020-12-11|1234.70
#2020-12-14|1239.65
#2020-12-15|1231.54
#2020-12-16|1242.18
#2020-12-17|1243.23
#2020-12-18|1236.79
#2020-12-21|1238.77
#2020-12-22|1219.64
#2020-12-23|1222.72
#2020-12-24|1236.13
#2020-12-25|1238.57
#2020-12-28|1249.59
#2020-12-29|1252.54
#2020-12-30|1260.57
#2020-12-31|1256.47
#2021-01-01|1256.47
#2021-01-04|1264.57
#2021-01-05|1272.96
#2021-01-06|1275.83
#2021-01-07|1306.60
#2021-01-08|1331.41
#2021-01-11|1321.63
#2021-01-12|1332.83
#2021-01-13|1341.29
#2021-01-14|1344.81
#2021-01-15|1343.28
#2021-01-18|1335.85
#2021-01-19|1354.57
#2021-01-20|1342.67
#2021-01-21|1342.03
#2021-01-22|1320.91
#2021-01-25|1333.47
#2021-01-26|1312.16
#2021-01-27|1308.10
#2021-01-28|1282.84
#2021-01-29|1264.21
#2021-02-01|1281.04
#2021-02-02|1290.48
#2021-02-03|1306.81
#2021-02-04|1303.27
#2021-02-05|1323.63
#2021-02-08|1349.51
#2021-02-09|1353.39
#2021-02-10|1365.97
#2021-02-11|1367.71
#2021-02-12|1372.71
#2021-02-15|1380.52
#2021-02-16|1398.91
#2021-02-17|1408.33
#2021-02-18|1380.86
#2021-02-19|1375.42
#2021-02-22|1385.99
#2021-02-23|1396.30
#2021-02-24|1365.40
#2021-02-25|1375.77
#2021-02-26|1335.45
#2021-03-01|1357.26
#2021-03-02|1347.41
#2021-03-03|1365.62
#2021-03-04|1360.27
#2021-03-05|1350.69
#2021-03-08|1353.91
#2021-03-09|1379.73
#2021-03-10|1373.54
#2021-03-11|1388.12
#2021-03-12|1372.36
#2021-03-15|1394.70
#2021-03-16|1388.27
#2021-03-17|1390.51
#2021-03-18|1421.09
#2021-03-19|1432.91
#2021-03-22|1421.79
#2021-03-23|1403.93
#2021-03-24|1363.93
#2021-03-25|1390.79
#2021-03-26|1404.75
#2021-03-29|1393.97
#2021-03-30|1382.09
#2021-03-31|1357.93
#2021-04-01|1360.08
#2021-04-02|1354.78
#2021-04-05|1375.67
#2021-04-06|1365.04
#2021-04-07|1361.86
#2021-04-08|1364.85
#2021-04-09|1360.04
#2021-04-12|1356.22
#2021-04-13|1366.13
#2021-04-14|1366.78
#2021-04-15|1378.50
#2021-04-16|1377.26
#2021-04-19|1380.11
#2021-04-20|1375.95
#2021-04-21|1348.41
#2021-04-22|1360.79
#2021-04-23|1365.59
#2021-04-26|1374.28
#2021-04-27|1377.77
#2021-04-28|1381.66
#2021-04-29|1385.91
#2021-04-30|1367.11
#2021-05-03|1357.42
#2021-05-04|1358.82
#2021-05-05|1356.53
#2021-05-06|1387.21
#2021-05-07|1403.49
#2021-05-10|1411.82
#2021-05-11|1384.56
#2021-05-12|1367.12
#2021-05-13|1361.62
#2021-05-14|1385.64
#2021-05-17|1386.79
#2021-05-18|1414.31
#2021-05-19|1412.94
#2021-05-20|1403.56
#2021-05-21|1395.92
#2021-05-24|1405.96
#2021-05-25|1416.53
#2021-05-26|1411.14
#2021-05-27|1397.74
#2021-05-28|1416.57
#2021-05-31|1401.13
#2021-06-01|1412.01
#2021-06-02|1412.40
#2021-06-03|1404.78
#2021-06-04|1408.57
#2021-06-07|1405.32
#2021-06-08|1402.69
#2021-06-09|1386.97
#2021-06-10|1381.92
#2021-06-11|1373.59
#2021-06-14|1367.56
#2021-06-15|1366.01
#2021-06-16|1372.20
#2021-06-17|1369.04
#2021-06-18|1353.01
#2021-06-21|1324.74
#2021-06-22|1342.61
#2021-06-23|1343.20
#2021-06-24|1346.89
#2021-06-25|1360.30
#2021-06-28|1363.86
#2021-06-29|1346.76
#2021-06-30|1344.24
#2021-07-01|1338.44
#2021-07-02|1344.70
#2021-07-05|1343.30
#2021-07-06|1354.41
#2021-07-07|1340.01
#2021-07-08|1329.80
#2021-07-09|1323.95
#2021-07-12|1340.69
#2021-07-13|1362.78
#2021-07-14|1354.64
#2021-07-15|1349.08
#2021-07-16|1355.69
#2021-07-19|1337.43
#2021-07-20|1323.44
#2021-07-21|1329.80
#2021-07-22|1344.88
#2021-07-23|1335.24
#2021-07-26|1330.01
#2021-07-27|1325.73
#2021-07-28|1322.91
#2021-07-29|1344.48
#2021-07-30|1335.51
#2021-08-02|1356.17
#2021-08-03|1351.57
#2021-08-04|1350.93
#2021-08-05|1353.41
#2021-08-06|1353.85
#2021-08-09|1354.66
#2021-08-10|1357.96
#2021-08-11|1373.87
#2021-08-12|1366.50
#2021-08-13|1367.50
#2021-08-16|1357.77
#2021-08-17|1351.33
#2021-08-18|1357.37
#2021-08-19|1337.48
#2021-08-20|1326.59
#2021-08-23|1342.34
#2021-08-24|1350.79
#2021-08-25|1347.75
#2021-08-26|1349.12
#2021-08-27|1349.88
#2021-08-30|1351.45
#2021-08-31|1349.81
#2021-09-01|1366.62
#2021-09-02|1363.04
#2021-09-03|1373.34
#2021-09-06|1385.33
#2021-09-07|1388.05
#2021-09-08|1391.13
#2021-09-09|1380.64
#2021-09-10|1402.84
#2021-09-13|1404.88
#2021-09-14|1421.54
#2021-09-15|1402.62
#2021-09-16|1389.29
#2021-09-17|1390.08
#2021-09-20|1377.14
#2021-09-21|1377.55
#2021-09-22|1367.70
#2021-09-23|1364.56
#2021-09-24|1376.86
#2021-09-27|1386.94
#2021-09-28|1388.88
#2021-09-29|1368.94
#2021-09-30|1369.21
#2021-10-01|1354.29
#2021-10-04|1352.63
#2021-10-05|1350.50
#2021-10-06|1364.23
#2021-10-07|1367.11
#2021-10-08|1362.42
#2021-10-11|1363.37
#2021-10-12|1350.03
#2021-10-13|1348.25
#2021-10-14|1339.73
#2021-10-15|1353.98
#2021-10-18|1353.19
#2021-10-19|1360.66
#2021-10-20|1373.52
#2021-10-21|1365.90
#2021-10-22|1363.78
#2021-10-25|1364.43
#2021-10-26|1362.89
#2021-10-27|1359.86
#2021-10-28|1348.42
#2021-10-29|1336.55
#2021-11-01|1349.25
#2021-11-02|1346.05
#2021-11-03|1335.35
#2021-11-04|1345.79
#2021-11-05|1340.19
#2021-11-08|1345.51
#2021-11-09|1337.03
#2021-11-10|1319.09
#2021-11-11|1322.61
#2021-11-12|1331.10
#2021-11-15|1335.74
#2021-11-16|1333.63
#2021-11-17|1321.89
#2021-11-18|1320.22
#2021-11-19|1318.99
#2021-11-22|1316.20
#2021-11-23|1311.73
#2021-11-24|1315.27
#2021-11-25|1317.92
#2021-11-26|1304.90
#2021-11-29|1279.54
#2021-11-30|1256.25
#2021-12-01|1277.12
#2021-12-02|1280.23
#2021-12-03|1296.42
#2021-12-06|1293.55
#2021-12-07|1316.93
#2021-12-08|1318.99
#2021-12-09|1318.56
#2021-12-10|1311.08
#2021-12-13|1312.09
#2021-12-14|1308.64
#2021-12-15|1311.47
#2021-12-16|1322.47
#2021-12-17|1318.85
#2021-12-20|1290.08
#2021-12-21|1293.13
#2021-12-22|1295.68
#2021-12-23|1303.05
#2021-12-24|1300.95
#2021-12-27|1295.88
#2021-12-28|1308.91
#2021-12-29|1303.88
#2021-12-30|1297.86
#2021-12-31|1297.37
#2022-01-03|1297.32
#2022-01-04|1315.95
#2022-01-05|1327.61
#2022-01-06|1326.66
#2022-01-07|1349.96
#2022-01-10|1362.21
#2022-01-11|1376.01
#2022-01-12|1395.51
#2022-01-13|1410.20
#2022-01-14|1412.50
#2022-01-17|1401.76
#2022-01-18|1392.85
#2022-01-19|1386.47
#2022-01-20|1396.55
#2022-01-21|1396.05
#2022-01-24|1394.49
#2022-01-25|1368.70
#2022-01-26|1373.87
#2022-01-27|1355.10
#2022-01-28|1358.04
#2022-01-31|1352.44
#2022-02-01|1356.67
#2022-02-02|1375.26
#2022-02-03|1378.71
#2022-02-04|1399.79
#2022-02-07|1421.32
#2022-02-08|1426.55
#2022-02-09|1437.16
#2022-02-10|1431.08
#2022-02-11|1434.27
#2022-02-14|1430.39
#2022-02-15|1407.13
#2022-02-16|1430.45
#2022-02-17|1430.44
#2022-02-18|1415.61
#2022-02-21|1417.32
#2022-02-22|1386.98
#2022-02-23|1384.61
#2022-02-24|1347.20
#2022-02-25|1328.69
#2022-02-28|1329.03
#2022-03-01|1326.83
#2022-03-02|1287.10
#2022-03-03|1310.88
#2022-03-04|1293.91
#2022-03-07|1251.01
#2022-03-08|1215.95
#2022-03-09|1222.31
#2022-03-10|1265.64
#2022-03-11|1268.59
#2022-03-14|1272.55
#2022-03-15|1271.18
#2022-03-16|1293.65
#2022-03-17|1329.33
#2022-03-18|1327.70
#2022-03-21|1328.37
#2022-03-22|1349.98
#2022-03-23|1363.65
#2022-03-24|1354.59
#2022-03-25|1340.54
#2022-03-28|1335.92
#2022-03-29|1343.85
#2022-03-30|1336.48
#2022-03-31|1323.18
#2022-04-01|1318.27
#2022-04-04|1320.91
#2022-04-05|1303.39
#2022-04-06|1290.48
#2022-04-07|1276.47
#2022-04-08|1274.34
#2022-04-11|1269.64
#2022-04-12|1265.99
#2022-04-13|1259.63
#2022-04-14|1262.31
#2022-04-15|1263.42
#2022-04-18|1254.80
#2022-04-19|1241.12
#2022-04-20|1261.54
#2022-04-21|1256.55
#2022-04-22|1254.54
#2022-04-25|1231.01
#2022-04-26|1226.40
#2022-04-27|1208.73
#2022-04-28|1218.61
#2022-04-29|1233.30
#2022-05-02|1224.83
#2022-05-03|1227.52
#2022-05-04|1226.77
#2022-05-05|1223.70
#2022-05-06|1220.83
#2022-05-09|1210.32
#2022-05-10|1198.42
#2022-05-11|1174.38
#2022-05-12|1177.76
#2022-05-13|1184.29
#2022-05-16|1183.36
#2022-05-17|1189.31
#2022-05-18|1202.41
#2022-05-19|1190.83
#2022-05-20|1206.81
#2022-05-23|1217.54
#2022-05-24|1214.17
#2022-05-25|1209.30
#2022-05-26|1215.23
#2022-05-27|1233.80
#2022-05-30|1241.83
#2022-05-31|1234.79
#2022-06-01|1242.20
#2022-06-02|1234.83
#2022-06-03|1227.26
#2022-06-06|1231.42
#2022-06-07|1226.29
#2022-06-08|1220.04
#2022-06-09|1216.39
#2022-06-10|1202.80
#2022-06-13|1185.47
#2022-06-14|1180.67
#2022-06-15|1184.49
#2022-06-16|1194.92
#2022-06-17|1174.91
#2022-06-20|1173.84
#2022-06-21|1189.05
#2022-06-22|1175.79
#2022-06-23|1184.23
#2022-06-24|1183.09
#2022-06-27|1199.76
#2022-06-28|1207.33
#2022-06-29|1195.54
#2022-06-30|1189.28
#2022-07-01|1188.19
#2022-07-04|1189.30
#2022-07-05|1197.14
#2022-07-06|1167.56
#2022-07-07|1175.35
#2022-07-08|1183.76
#2022-07-11|1180.56
#2022-07-12|1175.73
#2022-07-13|1172.92
#2022-07-14|1150.83
#2022-07-15|1134.60
#2022-07-18|1149.47
#2022-07-19|1157.41
#2022-07-20|1174.47
#2022-07-21|1163.90
#2022-07-22|1172.63
#2022-07-25|1173.24
#2022-07-26|1185.09
#2022-07-27|1180.23
#2022-07-28|1194.00
#2022-07-29|1191.70
#2022-08-01|1203.66
#2022-08-02|1182.16
#2022-08-03|1171.27
#2022-08-04|1178.09
#2022-08-05|1172.83
#2022-08-08|1176.26
#2022-08-09|1171.48
#2022-08-10|1181.62
#2022-08-11|1187.21
#2022-08-12|1192.89
#2022-08-15|1192.40
#2022-08-16|1179.40
#2022-08-17|1181.97
#2022-08-18|1174.17
#2022-08-19|1162.36
#2022-08-22|1160.43
#2022-08-23|1156.43
#2022-08-24|1153.40
#2022-08-25|1171.81
#2022-08-26|1168.40
#2022-08-29|1145.94
#2022-08-30|1148.35
#2022-08-31|1149.88
#2022-09-01|1128.23
#2022-09-02|1126.87
#2022-09-05|1123.55
#2022-09-06|1111.56
#2022-09-07|1095.93
#2022-09-08|1108.33
#2022-09-09|1129.12
#2022-09-12|1131.24
#2022-09-13|1124.13
#2022-09-14|1116.19
#2022-09-15|1114.37
#2022-09-16|1122.08
#2022-09-19|1118.02
#2022-09-20|1122.70
#2022-09-21|1115.72
#2022-09-22|1111.47
#2022-09-23|1103.03
#2022-09-26|1068.76
#2022-09-27|1065.87
#2022-09-28|1047.44
#2022-09-29|1044.92
#2022-09-30|1038.04
#2022-10-03|1035.78
#2022-10-04|1056.93
#2022-10-05|1074.82
#2022-10-06|1076.82
#2022-10-07|1068.41
#2022-10-10|1057.89
#2022-10-11|1047.17
#2022-10-12|1044.03
#2022-10-13|1028.13
#2022-10-14|1042.63
#2022-10-17|1036.32
#2022-10-18|1047.14
#2022-10-19|1045.23
#2022-10-20|1043.71
#2022-10-21|1033.28
#2022-10-24|1020.53
#2022-10-25|1028.03
#2022-10-26|1039.99
#2022-10-27|1035.09
#2022-10-28|1025.03
#2022-10-31|1032.19
#2022-11-01|1050.02
#2022-11-02|1060.80
#2022-11-03|1048.04
#2022-11-04|1061.84
#2022-11-07|1078.97
#2022-11-08|1093.86
#2022-11-09|1093.96
#2022-11-10|1111.09
#2022-11-11|1155.14
#2022-11-14|1151.53
#2022-11-15|1172.54
#2022-11-16|1163.68
#2022-11-17|1161.30
#2022-11-18|1166.32
#2022-11-21|1151.95
#2022-11-22|1163.81
#2022-11-23|1172.87
#2022-11-24|1199.26
#2022-11-25|1197.86
#2022-11-28|1181.35
#2022-11-29|1207.47
#2022-11-30|1209.23
#2022-12-01|1230.03
#2022-12-02|1215.75
#2022-12-05|1221.41
#2022-12-06|1222.23
#2022-12-07|1212.53
#2022-12-08|1223.53
#2022-12-09|1238.18
#2022-12-12|1233.63
#2022-12-13|1256.61
#2022-12-14|1252.75
#2022-12-15|1235.16
#2022-12-16|1233.17
#2022-12-19|1234.07
#2022-12-20|1291.65
#2022-12-21|1297.72
#2022-12-22|1307.75
#2022-12-23|1321.32
#2022-12-26|1313.14
#2022-12-27|1323.62
#2022-12-28|1317.63
#2022-12-29|1303.35
#2022-12-30|1316.02
#2023-01-02|1313.18
#2023-01-03|1324.61
#2023-01-04|1342.81
#2023-01-05|1327.33
#2023-01-06|1333.97
#2023-01-09|1345.64
#2023-01-10|1333.61
#2023-01-11|1333.42
#2023-01-12|1376.66
#2023-01-13|1410.44
#2023-01-16|1391.29
#2023-01-17|1384.18
#2023-01-18|1386.17
#2023-01-19|1372.54
#2023-01-20|1375.24
#2023-01-23|1372.88
#2023-01-24|1389.49
#2023-01-25|1399.82
#2023-01-26|1403.24
#2023-01-27|1418.02
#2023-01-30|1407.55
#2023-01-31|1388.00
#2023-02-01|1391.39
#2023-02-02|1378.76
#2023-02-03|1362.43
#2023-02-06|1341.50
#2023-02-07|1364.24
#2023-02-08|1370.07
#2023-02-09|1374.36
#2023-02-10|1376.49
#2023-02-13|1363.75
#2023-02-14|1367.73
#2023-02-15|1352.01
#2023-02-16|1357.00
#2023-02-17|1353.74
#2023-02-20|1367.06
#2023-02-21|1359.21
#2023-02-22|1349.63
#2023-02-23|1342.94
#2023-02-24|1327.75
#2023-02-27|1336.58
#2023-02-28|1337.37
#2023-03-01|1345.58
#2023-03-02|1336.79
#2023-03-03|1343.60
#2023-03-06|1352.61
#2023-03-07|1354.34
#2023-03-08|1343.57
#2023-03-09|1359.12
#2023-03-10|1321.62
#2023-03-13|1308.91
#2023-03-14|1240.55
#2023-03-15|1273.18
#2023-03-16|1233.94
#2023-03-17|1253.22
#2023-03-20|1230.32
#2023-03-21|1234.19
#2023-03-22|1262.29
#2023-03-23|1271.17
#2023-03-24|1261.97
#2023-03-27|1250.60
#2023-03-28|1271.15
#2023-03-29|1275.03
#2023-03-30|1259.86
#2023-03-31|1265.47
#2023-04-03|1281.00
#2023-04-04|1288.75
#2023-04-05|1280.72
#2023-04-06|1268.18
#2023-04-07|1276.74
#2023-04-10|1268.01
#2023-04-11|1275.44
#2023-04-12|1283.55
#2023-04-13|1287.66
#2023-04-14|1284.18
#2023-04-17|1291.29
#2023-04-18|1300.00
#2023-04-19|1303.65
#2023-04-20|1306.42
#2023-04-21|1288.89
#2023-04-24|1281.36
#2023-04-25|1288.77
#2023-04-26|1280.88
#2023-04-27|1281.39
#2023-04-28|1275.00
#2023-05-01|1277.38
#2023-05-02|1278.68
#2023-05-03|1280.51
#2023-05-04|1289.43
#2023-05-05|1277.25
#2023-05-08|1277.18
#2023-05-09|1278.98
#2023-05-10|1280.52
#2023-05-11|1282.01
#2023-05-12|1265.39
#2023-05-15|1281.82
#2023-05-16|1278.87
#2023-05-17|1273.73
#2023-05-18|1273.31
#2023-05-19|1268.54
#2023-05-22|1274.19
#2023-05-23|1271.43
#2023-05-24|1267.16
#2023-05-25|1249.31
#2023-05-26|1240.00
#2023-05-29|1250.06
#2023-05-30|1248.82
#2023-05-31|1242.41
#2023-06-01|1256.13
#2023-06-02|1273.65
#2023-06-05|1288.73
#2023-06-06|1288.16
#2023-06-07|1282.13
#2023-06-08|1291.76
#2023-06-09|1296.80
#2023-06-12|1296.55
#2023-06-13|1300.44
#2023-06-14|1314.22
#2023-06-15|1310.34
#2023-06-16|1307.45
#2023-06-19|1307.96
#2023-06-20|1294.50
#2023-06-21|1296.53
#2023-06-22|1309.48
#2023-06-23|1283.81
#2023-06-26|1277.09
#2023-06-27|1283.35
#2023-06-28|1294.17
#2023-06-29|1293.81
#2023-06-30|1293.77
#2023-07-03|1310.45
#2023-07-04|1327.16
#2023-07-05|1319.23
#2023-07-06|1295.35
#2023-07-07|1296.77
#2023-07-10|1301.10
#2023-07-11|1307.30
#2023-07-12|1329.51
#2023-07-13|1342.12
#2023-07-14|1341.48
#2023-07-17|1337.93
#2023-07-18|1347.56
#2023-07-19|1348.14
#2023-07-20|1334.30
#2023-07-21|1329.86
#2023-07-24|1317.99
#2023-07-25|1332.59
#2023-07-26|1337.75
#2023-07-27|1351.34
#2023-07-28|1386.52
#2023-07-31|1386.76
#2023-08-01|1374.12
#2023-08-02|1343.50
#2023-08-03|1338.95
#2023-08-04|1350.67
#2023-08-07|1347.11
#2023-08-08|1335.69
#2023-08-09|1318.08
#2023-08-10|1329.31
#2023-08-11|1322.12
#2023-08-14|1304.40
#2023-08-15|1306.62
#2023-08-16|1282.13
#2023-08-17|1287.29
#2023-08-18|1284.09
#2023-08-21|1267.82
#2023-08-22|1290.17
#2023-08-23|1305.00
#2023-08-24|1308.07
#2023-08-25|1294.51
#2023-08-28|1311.50
#2023-08-29|1322.58
#2023-08-30|1334.07
#2023-08-31|1336.87
#2023-09-01|1344.59
#2023-09-04|1364.11
#2023-09-05|1348.12
#2023-09-06|1359.10
#2023-09-07|1359.59
#2023-09-08|1347.94
#2023-09-11|1380.90
#2023-09-12|1380.13
#2023-09-13|1393.79
#2023-09-14|1404.03
#2023-09-15|1401.51
#2023-09-18|1395.90
#2023-09-19|1409.13
#2023-09-20|1400.15
#2023-09-21|1398.43
#2023-09-22|1406.66
#2023-09-25|1382.00
#2023-09-26|1380.73
#2023-09-27|1381.97
#2023-09-28|1364.64
#2023-09-29|1352.87
#2023-10-02|1352.86
#2023-10-03|1343.38
#2023-10-04|1313.32
#2023-10-05|1344.92
#2023-10-06|1349.30
#2023-10-09|1353.09
#2023-10-10|1375.06
#2023-10-11|1373.93
#2023-10-12|1383.26
#2023-10-13|1359.08
#2023-10-16|1351.59
#2023-10-17|1360.09
#2023-10-18|1370.05
#2023-10-19|1348.34
#2023-10-20|1342.72
#2023-10-23|1333.47
#2023-10-24|1331.45
#2023-10-25|1338.63
#2023-10-26|1326.65
#2023-10-27|1349.04
#2023-10-30|1336.56
#2023-10-31|1337.72
#2023-11-01|1363.39
#2023-11-02|1365.59
#2023-11-03|1389.42
#2023-11-06|1397.64
#2023-11-07|1371.37
#2023-11-08|1330.12
#2023-11-09|1342.59
#2023-11-10|1344.38
#2023-11-13|1350.39
#2023-11-14|1366.63
#2023-11-15|1367.35
#2023-11-16|1367.65
#2023-11-17|1378.88
#2023-11-20|1394.21
#2023-11-21|1388.50
#2023-11-22|1384.15
#2023-11-23|1387.23
#2023-11-24|1381.87
#2023-11-27|1390.84
#2023-11-28|1393.57
#2023-11-29|1375.23
#2023-11-30|1371.90
#2023-12-01|1377.59
#2023-12-04|1366.23
#2023-12-05|1350.50
#2023-12-06|1363.36
#2023-12-07|1380.08
#2023-12-08|1378.58
#2023-12-11|1373.76
#2023-12-12|1371.80
#2023-12-13|1377.91
#2023-12-14|1379.63
#2023-12-15|1374.46
#2023-12-18|1354.66
#2023-12-19|1348.94
#2023-12-20|1356.68
#2023-12-21|1354.48
#2023-12-22|1368.89
#2023-12-25|1366.07
#2023-12-26|1365.26
#2023-12-27|1375.97
#2023-12-28|1398.01
#2023-12-29|1403.09
#2024-01-01|1403.09
#2024-01-02|1385.49
#2024-01-03|1367.81
#2024-01-04|1371.63
#2024-01-05|1387.72
#2024-01-08|1384.14
#2024-01-09|1381.40
#2024-01-10|1368.24
#2024-01-11|1386.81
#2024-01-12|1387.81
#2024-01-15|1406.06
#2024-01-16|1378.41
#2024-01-17|1356.55
#2024-01-18|1355.09
#2024-01-19|1360.19
#2024-01-22|1370.82
#2024-01-23|1379.40
#2024-01-24|1417.68
#2024-01-25|1418.85
#2024-01-26|1400.64
#2024-01-29|1420.50
#2024-01-30|1409.64
#2024-01-31|1437.70
#2024-02-01|1438.13
#2024-02-02|1428.14
#2024-02-05|1434.86
#2024-02-06|1431.05
#2024-02-07|1443.35
#2024-02-08|1434.49
#2024-02-09|1431.89
#2024-02-12|1431.36
#2024-02-13|1450.41
#2024-02-14|1438.62
#2024-02-15|1454.59
#2024-02-16|1486.80
#2024-02-19|1513.53
#2024-02-20|1499.56
#2024-02-21|1494.39
#2024-02-22|1501.12
#2024-02-23|1501.67
#2024-02-26|1499.21
#2024-02-27|1510.90
#2024-02-28|1504.40
#2024-02-29|1519.09
#2024-03-01|1531.19
#2024-03-04|1532.05
#2024-03-05|1538.59
#2024-03-06|1553.02
#2024-03-07|1576.93
#2024-03-08|1605.92
#2024-03-11|1575.56
#2024-03-12|1561.55
#2024-03-13|1570.23
#2024-03-14|1568.45
#2024-03-15|1549.53
#2024-03-18|1560.73
#2024-03-19|1546.02
#2024-03-20|1539.68
#2024-03-21|1582.29
#2024-03-22|1589.71
#2024-03-25|1565.96
#2024-03-26|1564.68
#2024-03-27|1565.45
#2024-03-28|1537.53
#2024-03-29|1544.56
#2024-04-01|1507.32
#2024-04-02|1513.78
#2024-04-03|1513.14
#2024-04-04|1534.60
#2024-04-05|1522.59
#2024-04-08|1531.76
#2024-04-09|1537.72
#2024-04-10|1521.21
#2024-04-11|1526.52
#2024-04-12|1515.27
#2024-04-15|1500.18
#2024-04-16|1456.72
#2024-04-17|1444.88
#2024-04-18|1470.72
#2024-04-19|1453.78
#2024-04-22|1491.90
#2024-04-23|1507.18
#2024-04-24|1521.54
#2024-04-25|1507.91
#2024-04-26|1517.17
#2024-04-29|1530.32
#2024-04-30|1537.32
#2024-05-01|1526.58
#2024-05-02|1553.89
#2024-05-03|1571.00
#2024-05-06|1566.72
#2024-05-07|1564.94
#2024-05-08|1543.61
#2024-05-09|1561.91
#2024-05-10|1583.91
#2024-05-13|1589.16
#2024-05-14|1577.14
#2024-05-15|1586.04
#2024-05-16|1589.11
#2024-05-17|1605.20
#2024-05-20|1614.29
#2024-05-21|1603.60
#2024-05-22|1594.79
#2024-05-23|1593.15
#2024-05-24|1584.87
#2024-05-27|1607.78
#2024-05-28|1618.44
#2024-05-29|1606.48
#2024-05-30|1605.85
#2024-05-31|1628.51
#2024-06-03|1661.10
#2024-06-04|1645.49
#2024-06-05|1607.89
#2024-06-06|1615.67
#2024-06-07|1609.13
#2024-06-10|1620.85
#2024-06-11|1606.79
#2024-06-12|1607.15
#2024-06-13|1584.80
#2024-06-14|1571.41
#2024-06-17|1549.69
#2024-06-18|1556.06
#2024-06-19|1575.24
#2024-06-20|1566.85
#2024-06-21|1562.00
#2024-06-24|1567.62
#2024-06-25|1601.75
#2024-06-26|1601.10
#2024-06-27|1600.41
#2024-06-28|1624.69
#2024-07-01|1633.81
#2024-07-02|1663.89
#2024-07-03|1668.79
#2024-07-04|1688.80
#2024-07-05|1676.91
#2024-07-08|1660.00
#2024-07-09|1655.11
#2024-07-10|1673.92
#2024-07-11|1703.56
#2024-07-12|1690.59
#2024-07-15|1684.48
#2024-07-16|1687.15
#2024-07-17|1705.68
#2024-07-18|1697.32
#2024-07-19|1685.40
#2024-07-22|1678.39
#2024-07-23|1699.17
#2024-07-24|1690.37
#2024-07-25|1637.97
#2024-07-26|1642.02
#2024-07-29|1673.89
#2024-07-30|1656.44
#2024-07-31|1730.71
#2024-08-01|1711.37
#2024-08-02|1605.83
#2024-08-05|1429.63
#2024-08-06|1479.46
#2024-08-07|1525.89
#2024-08-08|1506.43
#2024-08-09|1534.83
#2024-08-12|1523.33
#2024-08-13|1570.57
#2024-08-14|1589.04
#2024-08-15|1592.52
#2024-08-16|1644.83
#2024-08-19|1652.79
#2024-08-20|1670.51
#2024-08-21|1657.03
#2024-08-22|1646.90
#2024-08-23|1667.90
#2024-08-26|1660.13
#2024-08-27|1663.66
#2024-08-28|1659.59
#2024-08-29|1657.30
#2024-08-30|1661.89
#2024-09-02|1663.26
#2024-09-03|1702.18
#2024-09-04|1652.55
#2024-09-05|1645.00
#2024-09-06|1649.09
#2024-09-09|1620.37
#2024-09-10|1620.63
#2024-09-11|1601.78
#2024-09-12|1623.58
#2024-09-13|1636.72
#2024-09-16|1637.45
#2024-09-17|1608.98
#2024-09-18|1614.61
#2024-09-19|1642.28
#2024-09-20|1651.23
#2024-09-23|1657.97
#2024-09-24|1666.52
#2024-09-25|1632.39
#2024-09-26|1674.84
#2024-09-27|1689.77
#2024-09-30|1691.68
#2024-10-01|1703.57
#2024-10-02|1679.27
#2024-10-03|1679.20
#2024-10-04|1687.59
#2024-10-07|1728.72
#2024-10-08|1670.55
#2024-10-09|1655.03
#2024-10-10|1676.13
#2024-10-11|1682.02
#2024-10-14|1680.65
#2024-10-15|1689.71
#2024-10-16|1683.44
#2024-10-17|1687.00
#2024-10-18|1703.96
#2024-10-21|1677.30
#2024-10-22|1654.01
#2024-10-23|1630.11
#2024-10-24|1635.11
#2024-10-25|1633.63
#2024-10-28|1631.43
#2024-10-29|1651.78
#2024-10-30|1649.35
#2024-10-31|1649.81
#2024-11-01|1641.07
#2024-11-04|1651.27
#2024-11-05|1665.94
#2024-11-06|1690.92
#2024-11-07|1743.60
#2024-11-08|1758.19
#2024-11-11|1738.05
#2024-11-12|1729.48
#2024-11-13|1716.65
#2024-11-14|1709.11
#2024-11-15|1724.19
#2024-11-18|1721.78
#2024-11-19|1751.48
#2024-11-20|1722.61
#2024-11-21|1729.80
#2024-11-22|1729.60
#2024-11-25|1741.66
#2024-11-26|1723.95
#2024-11-27|1737.54
#2024-11-28|1743.46
#2024-11-29|1766.22
#2024-12-02|1799.10
#2024-12-03|1831.35
#2024-12-04|1790.35
#2024-12-05|1790.12
#2024-12-06|1787.30
#2024-12-09|1779.20
#2024-12-10|1770.44
#2024-12-11|1776.57
#2024-12-12|1785.39
#2024-12-13|1759.46
#2024-12-16|1746.23
#2024-12-17|1728.70
#2024-12-18|1723.72
#2024-12-19|1700.13
#2024-12-20|1683.21
#2024-12-23|1699.61
#2024-12-24|1707.86
#2024-12-25|1704.10
#2024-12-26|1703.91
#2024-12-27|1714.94
#2024-12-30|1713.89
#2024-12-31|1712.93
#2025-01-01|1712.93
#2025-01-02|1708.47
#2025-01-03|1706.82
#2025-01-06|1711.50
#2025-01-07|1727.79
#2025-01-08|1721.53
#2025-01-09|1705.40
#2025-01-10|1685.84
#2025-01-13|1683.09
#2025-01-14|1675.91
#2025-01-15|1705.00
#2025-01-16|1722.63
#2025-01-17|1709.74
#2025-01-20|1735.03
#2025-01-21|1734.32
#2025-01-22|1719.38
#2025-01-23|1723.17
#2025-01-24|1732.99
#2025-01-27|1752.95
#2025-01-28|1758.32
#2025-01-29|1768.99
#2025-01-30|1779.21
#2025-01-31|1784.88
#2025-02-03|1748.34
#2025-02-04|1765.20
#2025-02-05|1779.33
#2025-02-06|1780.90
#2025-02-07|1781.83
#2025-02-10|1776.45
#2025-02-11|1764.24
#2025-02-12|1755.80
#2025-02-13|1788.88
#2025-02-14|1811.49
#2025-02-17|1832.81
#2025-02-18|1846.76
#2025-02-19|1848.15
#2025-02-20|1841.70
#2025-02-21|1849.86
#2025-02-24|1851.35
#2025-02-25|1847.92
#2025-02-26|1840.69
#2025-02-27|1853.18
#2025-02-28|1814.46
#2025-03-03|1839.12
#2025-03-04|1846.14
#2025-03-05|1844.51
#2025-03-06|1885.05
#2025-03-07|1864.51
#2025-03-10|1853.39
#2025-03-11|1821.92
#2025-03-12|1839.00
#2025-03-13|1855.91
#2025-03-14|1863.80
#2025-03-17|1889.46
#2025-03-18|1920.61
#2025-03-19|1924.06
#2025-03-20|1930.95
#2025-03-21|1952.88
#2025-03-24|1921.56
#2025-03-25|1918.69
#2025-03-26|1919.90
#2025-03-27|1938.72
#2025-03-28|1904.49
#2025-03-31|1850.19
#2025-04-01|1850.14
#2025-04-02|1841.87
#2025-04-03|1761.10
#2025-04-04|1704.44
#2025-04-07|1521.50
#2025-04-08|1609.67
#2025-04-09|1561.47
#2025-04-10|1680.91
#2025-04-11|1636.87
#2025-04-14|1668.10
#2025-04-15|1699.82
#2025-04-16|1688.87
#2025-04-17|1726.51
#2025-04-18|1739.44
#2025-04-21|1737.44
#2025-04-22|1739.95
#2025-04-23|1763.82
#2025-04-24|1779.21
#2025-04-25|1773.70
#2025-04-28|1792.48
#2025-04-29|1799.58
#2025-04-30|1832.11
#2025-05-01|1796.69
#2025-05-02|1798.97
#2025-05-05|1802.27
#2025-05-06|1814.35
#2025-05-07|1834.88
#2025-05-08|1817.19
#2025-05-09|1848.80
#2025-05-12|1845.89
#2025-05-13|1865.94
#2025-05-14|1905.27
#2025-05-15|1891.96
#2025-05-16|1888.11
#2025-05-19|1893.64
#2025-05-20|1907.90
#2025-05-21|1921.84
#2025-05-22|1909.88
#2025-05-23|1931.36
#2025-05-26|1937.31
#2025-05-27|1939.68
#2025-05-28|1933.98
#2025-05-29|1974.44
#2025-05-30|1978.68
#2025-06-02|1985.55
#2025-06-03|1973.29
#2025-06-04|2004.36
#2025-06-05|1987.64
#2025-06-06|1979.89
#2025-06-09|2010.49
#2025-06-10|1993.96
#2025-06-11|1985.32
#2025-06-12|1995.90
#2025-06-13|1975.21
#2025-06-16|1994.08
#2025-06-17|1984.24
#2025-06-18|1984.10
#2025-06-19|1961.02
#2025-06-20|1959.88
#2025-06-23|1952.72
#2025-06-24|2010.54
#2025-06-25|2005.09
#2025-06-26|2021.55
#2025-06-27|2025.38
#2025-06-30|2031.67
#2025-07-01|2041.75
#2025-07-02|2033.61
#2025-07-03|2032.70
#2025-07-04|2032.73
#2025-07-07|2004.49
#2025-07-08|2009.81
#2025-07-09|2022.11
#2025-07-10|2024.57
#2025-07-11|2041.09
#2025-07-14|2044.00
#2025-07-15|2036.43
#2025-07-16|2014.97
#2025-07-17|2024.83
#2025-07-18|2028.43
#2025-07-21|2040.77
#2025-07-22|2053.14
#2025-07-23|2110.27
#2025-07-24|2150.35
#2025-07-25|2127.72
#2025-07-28|2091.84
#2025-07-29|2078.91
#2025-07-30|2078.89
#2025-07-31|2071.97
#2025-08-01|2078.44
#2025-08-04|2061.25
#2025-08-05|2085.33
#2025-08-06|2104.56
#2025-08-07|2131.81
#2025-08-08|2131.51
#2025-08-11|2129.29
#2025-08-12|2162.34
#2025-08-13|2192.95
#2025-08-14|2195.85
#2025-08-15|2247.52
#2025-08-18|2209.42
#2025-08-19|2188.57
#2025-08-20|2198.17
#2025-08-21|2184.42
#2025-08-22|2222.71
#2025-08-25|2226.66
#2025-08-26|2201.20
#2025-08-27|2182.78
#2025-08-28|2213.36
#2025-08-29|2205.96
#2025-09-01|2194.47
#2025-09-02|2204.91
#2025-09-03|2160.74
#2025-09-04|2177.37
#2025-09-05|2204.21
#2025-09-08|2209.80
#2025-09-09|2216.57
#2025-09-10|2257.38
#2025-09-11|2241.47
#2025-09-12|2246.30
#2025-09-15|2250.52
#2025-09-16|2258.35
#2025-09-17|2240.10
#2025-09-18|2213.09
#2025-09-19|2220.38
#2025-09-22|2229.48
#2025-09-23|2225.79
#2025-09-24|2208.29
#2025-09-25|2203.33
#2025-09-26|2213.76
#2025-09-29|2200.29
#2025-09-30|2232.76
#2025-10-01|2202.76
#2025-10-02|2197.98
#2025-10-03|2208.83
#2025-10-06|2198.95
#2025-10-07|2185.19
#2025-10-08|2193.87
#2025-10-09|2199.43
#2025-10-10|2162.71
#2025-10-13|2149.47
#2025-10-14|2110.19
#2025-10-15|2150.59
#2025-10-16|2163.54
#2025-10-17|2115.16
#2025-10-20|2179.99
#2025-10-21|2166.15
#2025-10-22|2158.24
#2025-10-23|2141.71
#2025-10-24|2137.46
#2025-10-27|2169.40
#2025-10-28|2173.95
#2025-10-29|2162.93
#2025-10-30|2159.79
#2025-10-31|2166.66
#2025-11-03|2178.75
#2025-11-04|2180.64
#2025-11-05|2151.35
#2025-11-06|2208.40
#2025-11-07|2191.66
#2025-11-10|2204.75
#2025-11-11|2205.68
#2025-11-12|2239.12
#2025-11-13|2262.09
#2025-11-14|2247.41
#2025-11-17|2233.67
#2025-11-18|2171.15
#2025-11-19|2160.40
#2025-11-20|2171.70
#2025-11-21|2176.81
#2025-11-24|2181.16
#2025-11-25|2189.27
#2025-11-26|2236.56
#2025-11-27|2240.20
#2025-11-28|2246.22
#2025-12-01|2268.14
#2025-12-02|2285.48
#2025-12-03|2272.65
#2025-12-04|2300.10
#2025-12-05|2293.39
#2025-12-08|2281.97
#2025-12-09|2265.47
#2025-12-10|2269.74
#2025-12-11|2275.78
#2025-12-12|2312.73
#2025-12-15|2346.79
#2025-12-16|2304.63
#2025-12-17|2302.62
#2025-12-18|2300.95
#2025-12-19|2304.64
#2025-12-22|2327.77
#2025-12-23|2351.77
#2025-12-24|2351.38
#2025-12-25|2350.57
#2025-12-26|2344.99
#2025-12-29|2360.53
#2025-12-30|2346.64
#2025-12-31|2337.29
#2026-01-01|2337.29
#2026-01-02|2350.35
#2026-01-05|2393.03
#2026-01-06|2458.35
#2026-01-07|2440.76
#2026-01-08|2411.83
#2026-01-09|2424.94
#2026-01-12|2424.09
#2026-01-13|2469.58
#2026-01-14|2513.68
#2026-01-15|2539.64
#2026-01-16|2551.00
#2026-01-19|2539.97
#2026-01-20|2530.94
#2026-01-21|2482.24
#2026-01-22|2489.04
#2026-01-23|2529.53
#2026-01-26|2528.82
#2026-01-27|2572.49
#2026-01-28|2570.14
#2026-01-29|2610.71
#2026-01-30|2601.35
#2026-02-02|2528.02
#2026-02-03|2626.42
#2026-02-04|2657.37
#2026-02-05|2642.63
#2026-02-06|2665.82
#2026-02-09|2733.15
#2026-02-10|2798.21
#2026-02-11|2815.08
#2026-02-12|2865.50
#2026-02-13|2806.21
#2026-02-16|2762.21
#2026-02-17|2731.75
#2026-02-18|2761.54
#2026-02-19|2801.45
#2026-02-20|2790.32
#2026-02-23|2802.86
#2026-02-24|2737.38
#2026-02-25|2716.25
#2026-02-26|2765.34
#2026-02-27|2786.60
#2026-03-02|2683.50
#2026-03-03|2616.05
#2026-03-04|2484.86
#2026-03-05|2580.45
#2026-03-06|2586.79
#2026-03-09|2483.43
#2026-03-10|2565.14
#2026-03-11|2554.71
#2026-03-12|2495.89
#2026-03-13|2472.57
#2026-03-16|2472.83
#2026-03-17|2499.68
#2026-03-18|2560.73
#2026-03-19|2523.73
#2026-03-20|2520.37
#2026-03-23|2426.32
#2026-03-24|2507.58
#2026-03-25|2590.75
#2026-03-26|2561.44
#2026-03-27|2563.60
#2026-03-30|2492.48
#2026-03-31|2484.18
#2026-04-01|2631.79
#2026-04-02|2569.26
#2026-04-03|2573.87
#2026-04-06|2583.40
#2026-04-07|2587.38
#2026-04-08|2698.11