Table Data - Nasdaq Emerging Markets Financial Services Large Mid Cap Index
| Title | Nasdaq Emerging Markets Financial Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEM3020LM |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:44 PM CDT |
| Notes | For more information about this series, see: NQEM3020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 604.26 |
| 2001-04-02 | 587.18 |
| 2001-04-03 | 576.59 |
| 2001-04-04 | 570.20 |
| 2001-04-05 | 575.97 |
| 2001-04-06 | 576.64 |
| 2001-04-09 | 569.11 |
| 2001-04-10 | 565.73 |
| 2001-04-11 | 579.85 |
| 2001-04-12 | 580.09 |
| 2001-04-13 | . |
| 2001-04-16 | 576.32 |
| 2001-04-17 | 576.33 |
| 2001-04-18 | 584.98 |
| 2001-04-19 | 598.13 |
| 2001-04-20 | 591.39 |
| 2001-04-23 | 591.18 |
| 2001-04-24 | 589.69 |
| 2001-04-25 | 585.78 |
| 2001-04-26 | 587.25 |
| 2001-04-27 | 584.50 |
| 2001-04-30 | 584.50 |
| 2001-05-01 | 584.56 |
| 2001-05-02 | 575.26 |
| 2001-05-03 | 587.06 |
| 2001-05-04 | 587.85 |
| 2001-05-07 | 594.35 |
| 2001-05-08 | 592.01 |
| 2001-05-09 | 598.36 |
| 2001-05-10 | 595.46 |
| 2001-05-11 | 605.81 |
| 2001-05-14 | 596.74 |
| 2001-05-15 | 594.06 |
| 2001-05-16 | 593.42 |
| 2001-05-17 | 603.82 |
| 2001-05-18 | 597.22 |
| 2001-05-21 | 583.80 |
| 2001-05-22 | 583.80 |
| 2001-05-23 | 596.34 |
| 2001-05-24 | 593.82 |
| 2001-05-25 | 586.12 |
| 2001-05-28 | . |
| 2001-05-29 | 571.52 |
| 2001-05-30 | 567.03 |
| 2001-05-31 | 569.03 |
| 2001-06-01 | 565.61 |
| 2001-06-04 | 566.67 |
| 2001-06-05 | 571.59 |
| 2001-06-06 | 583.02 |
| 2001-06-07 | 572.08 |
| 2001-06-08 | 578.61 |
| 2001-06-11 | 576.01 |
| 2001-06-12 | 580.02 |
| 2001-06-13 | 577.84 |
| 2001-06-14 | 571.21 |
| 2001-06-15 | 573.74 |
| 2001-06-18 | 560.33 |
| 2001-06-19 | 566.66 |
| 2001-06-20 | 565.89 |
| 2001-06-21 | 565.82 |
| 2001-06-22 | 563.56 |
| 2001-06-25 | 562.31 |
| 2001-06-26 | 561.73 |
| 2001-06-27 | 563.44 |
| 2001-06-28 | 559.30 |
| 2001-06-29 | 566.05 |
| 2001-07-02 | 561.95 |
| 2001-07-03 | 559.19 |
| 2001-07-04 | . |
| 2001-07-05 | 540.88 |
| 2001-07-06 | 537.06 |
| 2001-07-09 | 530.59 |
| 2001-07-10 | 522.44 |
| 2001-07-11 | 504.58 |
| 2001-07-12 | 508.23 |
| 2001-07-13 | 493.80 |
| 2001-07-16 | 477.61 |
| 2001-07-17 | 473.80 |
| 2001-07-18 | 462.67 |
| 2001-07-19 | 468.07 |
| 2001-07-20 | 472.06 |
| 2001-07-23 | 468.53 |
| 2001-07-24 | 462.03 |
| 2001-07-25 | 466.75 |
| 2001-07-26 | 479.49 |
| 2001-07-27 | 477.31 |
| 2001-07-30 | 477.21 |
| 2001-07-31 | 471.48 |
| 2001-08-01 | 474.56 |
| 2001-08-02 | 485.98 |
| 2001-08-03 | 493.54 |
| 2001-08-06 | 483.47 |
| 2001-08-07 | 479.26 |
| 2001-08-08 | 490.11 |
| 2001-08-09 | 483.60 |
| 2001-08-10 | 488.72 |
| 2001-08-13 | 498.97 |
| 2001-08-14 | 505.21 |
| 2001-08-15 | 507.93 |
| 2001-08-16 | 520.67 |
| 2001-08-17 | 515.16 |
| 2001-08-20 | 506.65 |
| 2001-08-21 | 507.61 |
| 2001-08-22 | 510.60 |
| 2001-08-23 | 509.48 |
| 2001-08-24 | 505.23 |
| 2001-08-27 | 514.89 |
| 2001-08-28 | 516.92 |
| 2001-08-29 | 531.19 |
| 2001-08-30 | 533.95 |
| 2001-08-31 | 535.70 |
| 2001-09-03 | . |
| 2001-09-04 | 523.77 |
| 2001-09-05 | 520.98 |
| 2001-09-06 | 520.77 |
| 2001-09-07 | 514.95 |
| 2001-09-10 | 511.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 460.38 |
| 2001-09-18 | 462.32 |
| 2001-09-19 | 473.47 |
| 2001-09-20 | 460.40 |
| 2001-09-21 | 446.18 |
| 2001-09-24 | 443.41 |
| 2001-09-25 | 444.88 |
| 2001-09-26 | 451.92 |
| 2001-09-27 | 448.66 |
| 2001-09-28 | 460.35 |
| 2001-10-01 | 459.84 |
| 2001-10-02 | 454.44 |
| 2001-10-03 | 456.96 |
| 2001-10-04 | 474.88 |
| 2001-10-05 | 477.82 |
| 2001-10-08 | 470.97 |
| 2001-10-09 | 474.83 |
| 2001-10-10 | 473.60 |
| 2001-10-11 | 485.70 |
| 2001-10-12 | 474.87 |
| 2001-10-15 | 471.20 |
| 2001-10-16 | 473.83 |
| 2001-10-17 | 472.81 |
| 2001-10-18 | 470.48 |
| 2001-10-19 | 475.84 |
| 2001-10-22 | 482.39 |
| 2001-10-23 | 481.78 |
| 2001-10-24 | 489.12 |
| 2001-10-25 | 490.00 |
| 2001-10-26 | 496.28 |
| 2001-10-29 | 497.49 |
| 2001-10-30 | 486.30 |
| 2001-10-31 | 487.03 |
| 2001-11-01 | 489.07 |
| 2001-11-02 | 492.36 |
| 2001-11-05 | 493.57 |
| 2001-11-06 | 493.21 |
| 2001-11-07 | 492.14 |
| 2001-11-08 | 489.83 |
| 2001-11-09 | 484.35 |
| 2001-11-12 | 482.29 |
| 2001-11-13 | 481.90 |
| 2001-11-14 | 492.23 |
| 2001-11-15 | 499.57 |
| 2001-11-16 | 504.91 |
| 2001-11-19 | 508.37 |
| 2001-11-20 | 515.97 |
| 2001-11-21 | 511.15 |
| 2001-11-22 | . |
| 2001-11-23 | 525.61 |
| 2001-11-26 | 540.73 |
| 2001-11-27 | 529.93 |
| 2001-11-28 | 512.13 |
| 2001-11-29 | 517.24 |
| 2001-11-30 | 513.41 |
| 2001-12-03 | 525.54 |
| 2001-12-04 | 534.14 |
| 2001-12-05 | 544.21 |
| 2001-12-06 | 568.12 |
| 2001-12-07 | 585.20 |
| 2001-12-10 | 588.28 |
| 2001-12-11 | 570.23 |
| 2001-12-12 | 583.40 |
| 2001-12-13 | 579.51 |
| 2001-12-14 | 582.18 |
| 2001-12-17 | 593.79 |
| 2001-12-18 | 582.17 |
| 2001-12-19 | 567.59 |
| 2001-12-20 | 561.90 |
| 2001-12-21 | 554.63 |
| 2001-12-24 | 554.01 |
| 2001-12-25 | . |
| 2001-12-26 | 559.14 |
| 2001-12-27 | 567.80 |
| 2001-12-28 | 562.13 |
| 2001-12-31 | 567.28 |
| 2002-01-01 | . |
| 2002-01-02 | 565.61 |
| 2002-01-03 | 567.87 |
| 2002-01-04 | 571.87 |
| 2002-01-07 | 585.52 |
| 2002-01-08 | 576.38 |
| 2002-01-09 | 574.79 |
| 2002-01-10 | 572.89 |
| 2002-01-11 | 567.08 |
| 2002-01-14 | 560.41 |
| 2002-01-15 | 550.18 |
| 2002-01-16 | 548.56 |
| 2002-01-17 | 552.89 |
| 2002-01-18 | 554.90 |
| 2002-01-21 | . |
| 2002-01-22 | 554.43 |
| 2002-01-23 | 555.43 |
| 2002-01-24 | 559.26 |
| 2002-01-25 | 571.09 |
| 2002-01-28 | 576.17 |
| 2002-01-29 | 567.91 |
| 2002-01-30 | 556.10 |
| 2002-01-31 | 563.44 |
| 2002-02-01 | 559.80 |
| 2002-02-04 | 554.25 |
| 2002-02-05 | 552.20 |
| 2002-02-06 | 557.04 |
| 2002-02-07 | 555.32 |
| 2002-02-08 | 555.96 |
| 2002-02-11 | 554.97 |
| 2002-02-12 | 556.86 |
| 2002-02-13 | 555.87 |
| 2002-02-14 | 561.01 |
| 2002-02-15 | 560.84 |
| 2002-02-18 | . |
| 2002-02-19 | 556.02 |
| 2002-02-20 | 549.45 |
| 2002-02-21 | 543.08 |
| 2002-02-22 | 545.64 |
| 2002-02-25 | 539.37 |
| 2002-02-26 | 539.37 |
| 2002-02-27 | 549.08 |
| 2002-02-28 | 551.55 |
| 2002-03-01 | 549.36 |
| 2002-03-04 | 564.00 |
| 2002-03-05 | 560.70 |
| 2002-03-06 | 564.26 |
| 2002-03-07 | 566.94 |
| 2002-03-08 | 560.12 |
| 2002-03-11 | 569.51 |
| 2002-03-12 | 571.95 |
| 2002-03-13 | 565.42 |
| 2002-03-14 | 564.55 |
| 2002-03-15 | 563.94 |
| 2002-03-18 | 561.40 |
| 2002-03-19 | 560.61 |
| 2002-03-20 | 565.72 |
| 2002-03-21 | 565.44 |
| 2002-03-22 | 571.87 |
| 2002-03-25 | 577.26 |
| 2002-03-26 | 571.28 |
| 2002-03-27 | 579.00 |
| 2002-03-28 | 578.81 |
| 2002-03-29 | . |
| 2002-04-01 | 567.28 |
| 2002-04-02 | 572.56 |
| 2002-04-03 | 583.01 |
| 2002-04-04 | 592.16 |
| 2002-04-05 | 594.23 |
| 2002-04-08 | 602.81 |
| 2002-04-09 | 585.14 |
| 2002-04-10 | 586.84 |
| 2002-04-11 | 588.64 |
| 2002-04-12 | 587.61 |
| 2002-04-15 | 589.70 |
| 2002-04-16 | 599.05 |
| 2002-04-17 | 616.50 |
| 2002-04-18 | 621.29 |
| 2002-04-19 | 640.23 |
| 2002-04-22 | 637.56 |
| 2002-04-23 | 628.83 |
| 2002-04-24 | 625.60 |
| 2002-04-25 | 615.15 |
| 2002-04-26 | 618.34 |
| 2002-04-29 | 613.13 |
| 2002-04-30 | 601.45 |
| 2002-05-01 | 601.90 |
| 2002-05-02 | 601.95 |
| 2002-05-03 | 610.07 |
| 2002-05-06 | 594.38 |
| 2002-05-07 | 592.57 |
| 2002-05-08 | 601.57 |
| 2002-05-09 | 603.92 |
| 2002-05-10 | 603.35 |
| 2002-05-13 | 603.54 |
| 2002-05-14 | 601.31 |
| 2002-05-15 | 601.98 |
| 2002-05-16 | 598.09 |
| 2002-05-17 | 604.88 |
| 2002-05-20 | 589.44 |
| 2002-05-21 | 580.22 |
| 2002-05-22 | 584.12 |
| 2002-05-23 | 581.40 |
| 2002-05-24 | 594.09 |
| 2002-05-27 | . |
| 2002-05-28 | 593.88 |
| 2002-05-29 | 592.81 |
| 2002-05-30 | 607.14 |
| 2002-05-31 | 600.70 |
| 2002-06-03 | 593.72 |
| 2002-06-04 | 591.47 |
| 2002-06-05 | 591.12 |
| 2002-06-06 | 593.98 |
| 2002-06-07 | 587.60 |
| 2002-06-10 | 588.04 |
| 2002-06-11 | 589.13 |
| 2002-06-12 | 589.98 |
| 2002-06-13 | 603.24 |
| 2002-06-14 | 602.99 |
| 2002-06-17 | 601.09 |
| 2002-06-18 | 598.71 |
| 2002-06-19 | 589.26 |
| 2002-06-20 | 595.34 |
| 2002-06-21 | 596.07 |
| 2002-06-24 | 597.66 |
| 2002-06-25 | 586.54 |
| 2002-06-26 | 568.56 |
| 2002-06-27 | 567.71 |
| 2002-06-28 | 578.03 |
| 2002-07-01 | 564.78 |
| 2002-07-02 | 569.52 |
| 2002-07-03 | 567.86 |
| 2002-07-04 | . |
| 2002-07-05 | 571.77 |
| 2002-07-08 | 574.55 |
| 2002-07-09 | 574.43 |
| 2002-07-10 | 571.24 |
| 2002-07-11 | 563.39 |
| 2002-07-12 | 576.60 |
| 2002-07-15 | 573.85 |
| 2002-07-16 | 572.65 |
| 2002-07-17 | 575.67 |
| 2002-07-18 | 574.27 |
| 2002-07-19 | 566.96 |
| 2002-07-22 | 547.76 |
| 2002-07-23 | 550.99 |
| 2002-07-24 | 537.79 |
| 2002-07-25 | 543.08 |
| 2002-07-26 | 536.97 |
| 2002-07-29 | 538.01 |
| 2002-07-30 | 551.73 |
| 2002-07-31 | 546.62 |
| 2002-08-01 | 551.89 |
| 2002-08-02 | 551.96 |
| 2002-08-05 | 527.29 |
| 2002-08-06 | 523.32 |
| 2002-08-07 | 531.55 |
| 2002-08-08 | 532.38 |
| 2002-08-09 | 547.06 |
| 2002-08-12 | 552.62 |
| 2002-08-13 | 542.48 |
| 2002-08-14 | 541.71 |
| 2002-08-15 | 540.66 |
| 2002-08-16 | 534.94 |
| 2002-08-19 | 530.87 |
| 2002-08-20 | 531.08 |
| 2002-08-21 | 531.55 |
| 2002-08-22 | 536.26 |
| 2002-08-23 | 531.39 |
| 2002-08-26 | 525.78 |
| 2002-08-27 | 526.45 |
| 2002-08-28 | 525.22 |
| 2002-08-29 | 523.52 |
| 2002-08-30 | 525.30 |
| 2002-09-02 | . |
| 2002-09-03 | 511.47 |
| 2002-09-04 | 503.79 |
| 2002-09-05 | 503.25 |
| 2002-09-06 | 500.96 |
| 2002-09-09 | 500.85 |
| 2002-09-10 | 506.76 |
| 2002-09-11 | 507.81 |
| 2002-09-12 | 509.23 |
| 2002-09-13 | 502.63 |
| 2002-09-16 | 489.29 |
| 2002-09-17 | 502.15 |
| 2002-09-18 | 492.15 |
| 2002-09-19 | 492.79 |
| 2002-09-20 | 491.41 |
| 2002-09-23 | 485.20 |
| 2002-09-24 | 484.56 |
| 2002-09-25 | 472.14 |
| 2002-09-26 | 474.37 |
| 2002-09-27 | 471.89 |
| 2002-09-30 | 462.69 |
| 2002-10-01 | 463.76 |
| 2002-10-02 | 467.16 |
| 2002-10-03 | 463.54 |
| 2002-10-04 | 465.86 |
| 2002-10-07 | 453.46 |
| 2002-10-08 | 454.91 |
| 2002-10-09 | 452.28 |
| 2002-10-10 | 449.74 |
| 2002-10-11 | 441.70 |
| 2002-10-14 | 444.85 |
| 2002-10-15 | 460.31 |
| 2002-10-16 | 462.58 |
| 2002-10-17 | 473.66 |
| 2002-10-18 | 485.32 |
| 2002-10-21 | 482.61 |
| 2002-10-22 | 483.54 |
| 2002-10-23 | 501.48 |
| 2002-10-24 | 501.59 |
| 2002-10-25 | 499.98 |
| 2002-10-28 | 506.23 |
| 2002-10-29 | 499.91 |
| 2002-10-30 | 491.01 |
| 2002-10-31 | 492.88 |
| 2002-11-01 | 488.87 |
| 2002-11-04 | 504.62 |
| 2002-11-05 | 502.97 |
| 2002-11-06 | 507.87 |
| 2002-11-07 | 513.58 |
| 2002-11-08 | 519.64 |
| 2002-11-11 | 508.73 |
| 2002-11-12 | 507.22 |
| 2002-11-13 | 506.41 |
| 2002-11-14 | 510.45 |
| 2002-11-15 | 530.71 |
| 2002-11-18 | 528.99 |
| 2002-11-19 | 517.12 |
| 2002-11-20 | 516.41 |
| 2002-11-21 | 513.66 |
| 2002-11-22 | 521.34 |
| 2002-11-25 | 513.71 |
| 2002-11-26 | 512.57 |
| 2002-11-27 | 511.47 |
| 2002-11-28 | . |
| 2002-11-29 | 505.17 |
| 2002-12-02 | 497.97 |
| 2002-12-03 | 503.39 |
| 2002-12-04 | 496.68 |
| 2002-12-05 | 499.66 |
| 2002-12-06 | 499.14 |
| 2002-12-09 | 503.62 |
| 2002-12-10 | 505.30 |
| 2002-12-11 | 505.88 |
| 2002-12-12 | 512.53 |
| 2002-12-13 | 505.94 |
| 2002-12-16 | 506.38 |
| 2002-12-17 | 498.56 |
| 2002-12-18 | 501.49 |
| 2002-12-19 | 505.60 |
| 2002-12-20 | 515.85 |
| 2002-12-23 | 515.01 |
| 2002-12-24 | 508.41 |
| 2002-12-25 | . |
| 2002-12-26 | 506.01 |
| 2002-12-27 | 511.18 |
| 2002-12-30 | 509.12 |
| 2002-12-31 | 509.15 |
| 2003-01-01 | . |
| 2003-01-02 | 523.42 |
| 2003-01-03 | 527.78 |
| 2003-01-06 | 530.89 |
| 2003-01-07 | 526.93 |
| 2003-01-08 | 534.17 |
| 2003-01-09 | 528.60 |
| 2003-01-10 | 534.86 |
| 2003-01-13 | 543.60 |
| 2003-01-14 | 542.90 |
| 2003-01-15 | 541.89 |
| 2003-01-16 | 547.02 |
| 2003-01-17 | 542.57 |
| 2003-01-20 | . |
| 2003-01-21 | 545.64 |
| 2003-01-22 | 553.73 |
| 2003-01-23 | 569.10 |
| 2003-01-24 | 571.29 |
| 2003-01-27 | 560.22 |
| 2003-01-28 | 567.21 |
| 2003-01-29 | 566.05 |
| 2003-01-30 | 567.11 |
| 2003-01-31 | 569.05 |
| 2003-02-03 | 570.62 |
| 2003-02-04 | 570.20 |
| 2003-02-05 | 570.28 |
| 2003-02-06 | 554.66 |
| 2003-02-07 | 537.75 |
| 2003-02-10 | 522.84 |
| 2003-02-11 | 521.58 |
| 2003-02-12 | 526.38 |
| 2003-02-13 | 510.89 |
| 2003-02-14 | 511.74 |
| 2003-02-17 | . |
| 2003-02-18 | 521.31 |
| 2003-02-19 | 515.14 |
| 2003-02-20 | 510.72 |
| 2003-02-21 | 512.41 |
| 2003-02-24 | 516.88 |
| 2003-02-25 | 502.25 |
| 2003-02-26 | 501.08 |
| 2003-02-27 | 503.61 |
| 2003-02-28 | 504.28 |
| 2003-03-03 | 508.11 |
| 2003-03-04 | 506.87 |
| 2003-03-05 | 502.30 |
| 2003-03-06 | 500.35 |
| 2003-03-07 | 499.13 |
| 2003-03-10 | 497.89 |
| 2003-03-11 | 485.52 |
| 2003-03-12 | 486.18 |
| 2003-03-13 | 486.30 |
| 2003-03-14 | 493.29 |
| 2003-03-17 | 473.86 |
| 2003-03-18 | 490.35 |
| 2003-03-19 | 485.65 |
| 2003-03-20 | 494.46 |
| 2003-03-21 | 494.80 |
| 2003-03-24 | 490.62 |
| 2003-03-25 | 484.57 |
| 2003-03-26 | 483.60 |
| 2003-03-27 | 485.65 |
| 2003-03-28 | 484.18 |
| 2003-03-31 | 472.41 |
| 2003-04-01 | 476.21 |
| 2003-04-02 | 471.55 |
| 2003-04-03 | 474.57 |
| 2003-04-04 | 492.30 |
| 2003-04-07 | 499.55 |
| 2003-04-08 | 497.93 |
| 2003-04-09 | 497.19 |
| 2003-04-10 | 496.73 |
| 2003-04-11 | 500.49 |
| 2003-04-14 | 497.29 |
| 2003-04-15 | 500.18 |
| 2003-04-16 | 511.78 |
| 2003-04-17 | 509.03 |
| 2003-04-18 | . |
| 2003-04-21 | 516.95 |
| 2003-04-22 | 505.21 |
| 2003-04-23 | 502.92 |
| 2003-04-24 | 483.57 |
| 2003-04-25 | 474.26 |
| 2003-04-28 | 473.13 |
| 2003-04-29 | 477.76 |
| 2003-04-30 | 469.89 |
| 2003-05-01 | 470.28 |
| 2003-05-02 | 479.01 |
| 2003-05-05 | 479.54 |
| 2003-05-06 | 480.60 |
| 2003-05-07 | 483.60 |
| 2003-05-08 | 477.42 |
| 2003-05-09 | 479.53 |
| 2003-05-12 | 481.26 |
| 2003-05-13 | 486.61 |
| 2003-05-14 | 486.47 |
| 2003-05-15 | 485.49 |
| 2003-05-16 | 480.45 |
| 2003-05-19 | 478.20 |
| 2003-05-20 | 476.98 |
| 2003-05-21 | 475.82 |
| 2003-05-22 | 477.08 |
| 2003-05-23 | 487.45 |
| 2003-05-26 | . |
| 2003-05-27 | 492.69 |
| 2003-05-28 | 496.69 |
| 2003-05-29 | 506.97 |
| 2003-05-30 | 499.26 |
| 2003-06-02 | 512.09 |
| 2003-06-03 | 512.03 |
| 2003-06-04 | 509.38 |
| 2003-06-05 | 515.21 |
| 2003-06-06 | 514.39 |
| 2003-06-09 | 520.41 |
| 2003-06-10 | 517.98 |
| 2003-06-11 | 518.60 |
| 2003-06-12 | 522.90 |
| 2003-06-13 | 525.76 |
| 2003-06-16 | 528.31 |
| 2003-06-17 | 542.67 |
| 2003-06-18 | 538.65 |
| 2003-06-19 | 539.75 |
| 2003-06-20 | 542.52 |
| 2003-06-23 | 534.51 |
| 2003-06-24 | 529.65 |
| 2003-06-25 | 533.81 |
| 2003-06-26 | 532.48 |
| 2003-06-27 | 530.58 |
| 2003-06-30 | 529.42 |
| 2003-07-01 | 539.01 |
| 2003-07-02 | 545.17 |
| 2003-07-03 | 552.89 |
| 2003-07-04 | . |
| 2003-07-07 | 570.98 |
| 2003-07-08 | 566.12 |
| 2003-07-09 | 567.63 |
| 2003-07-10 | 563.70 |
| 2003-07-11 | 545.36 |
| 2003-07-14 | 557.04 |
| 2003-07-15 | 551.62 |
| 2003-07-16 | 549.41 |
| 2003-07-17 | 538.85 |
| 2003-07-18 | 536.94 |
| 2003-07-21 | 531.42 |
| 2003-07-22 | 530.16 |
| 2003-07-23 | 527.81 |
| 2003-07-24 | 535.40 |
| 2003-07-25 | 534.79 |
| 2003-07-28 | 535.89 |
| 2003-07-29 | 526.13 |
| 2003-07-30 | 525.80 |
| 2003-07-31 | 523.17 |
| 2003-08-01 | 523.21 |
| 2003-08-04 | 523.94 |
| 2003-08-05 | 518.77 |
| 2003-08-06 | 516.19 |
| 2003-08-07 | 518.65 |
| 2003-08-08 | 518.32 |
| 2003-08-11 | 516.87 |
| 2003-08-12 | 519.37 |
| 2003-08-13 | 530.20 |
| 2003-08-14 | 532.59 |
| 2003-08-15 | 532.44 |
| 2003-08-18 | 543.16 |
| 2003-08-19 | 543.40 |
| 2003-08-20 | 545.88 |
| 2003-08-21 | 548.44 |
| 2003-08-22 | 560.34 |
| 2003-08-25 | 564.15 |
| 2003-08-26 | 558.71 |
| 2003-08-27 | 565.98 |
| 2003-08-28 | 561.38 |
| 2003-08-29 | 564.33 |
| 2003-09-01 | . |
| 2003-09-02 | 580.09 |
| 2003-09-03 | 575.95 |
| 2003-09-04 | 576.13 |
| 2003-09-05 | 572.08 |
| 2003-09-08 | 574.29 |
| 2003-09-09 | 568.01 |
| 2003-09-10 | 559.52 |
| 2003-09-11 | 560.25 |
| 2003-09-12 | 562.37 |
| 2003-09-15 | 560.57 |
| 2003-09-16 | 571.46 |
| 2003-09-17 | 569.68 |
| 2003-09-18 | 570.05 |
| 2003-09-19 | 575.97 |
| 2003-09-22 | 583.23 |
| 2003-09-23 | 585.63 |
| 2003-09-24 | 596.72 |
| 2003-09-25 | 598.91 |
| 2003-09-26 | 591.47 |
| 2003-09-29 | 590.57 |
| 2003-09-30 | 584.58 |
| 2003-10-01 | 584.31 |
| 2003-10-02 | 597.79 |
| 2003-10-03 | 603.77 |
| 2003-10-06 | 627.25 |
| 2003-10-07 | 634.68 |
| 2003-10-08 | 632.00 |
| 2003-10-09 | 637.20 |
| 2003-10-10 | 641.80 |
| 2003-10-13 | 658.17 |
| 2003-10-14 | 651.10 |
| 2003-10-15 | 642.91 |
| 2003-10-16 | 657.18 |
| 2003-10-17 | 663.36 |
| 2003-10-20 | 672.66 |
| 2003-10-21 | 672.46 |
| 2003-10-22 | 664.06 |
| 2003-10-23 | 653.63 |
| 2003-10-24 | 647.25 |
| 2003-10-27 | 648.68 |
| 2003-10-28 | 670.25 |
| 2003-10-29 | 672.20 |
| 2003-10-30 | 671.44 |
| 2003-10-31 | 670.79 |
| 2003-11-03 | 674.76 |
| 2003-11-04 | 671.28 |
| 2003-11-05 | 671.44 |
| 2003-11-06 | 643.34 |
| 2003-11-07 | 644.60 |
| 2003-11-10 | 646.09 |
| 2003-11-11 | 641.15 |
| 2003-11-12 | 637.88 |
| 2003-11-13 | 646.74 |
| 2003-11-14 | 653.95 |
| 2003-11-17 | 646.32 |
| 2003-11-18 | 646.84 |
| 2003-11-19 | 638.89 |
| 2003-11-20 | 637.74 |
| 2003-11-21 | 637.84 |
| 2003-11-24 | 639.76 |
| 2003-11-25 | 649.35 |
| 2003-11-26 | 649.18 |
| 2003-11-27 | . |
| 2003-11-28 | 643.44 |
| 2003-12-01 | 663.49 |
| 2003-12-02 | 663.84 |
| 2003-12-03 | 658.58 |
| 2003-12-04 | 661.96 |
| 2003-12-05 | 661.36 |
| 2003-12-08 | 660.70 |
| 2003-12-09 | 666.99 |
| 2003-12-10 | 666.18 |
| 2003-12-11 | 676.87 |
| 2003-12-12 | 678.09 |
| 2003-12-15 | 687.19 |
| 2003-12-16 | 681.83 |
| 2003-12-17 | 670.03 |
| 2003-12-18 | 672.69 |
| 2003-12-19 | 669.97 |
| 2003-12-22 | 679.78 |
| 2003-12-23 | 677.23 |
| 2003-12-24 | 682.45 |
| 2003-12-25 | . |
| 2003-12-26 | 681.65 |
| 2003-12-29 | 673.93 |
| 2003-12-30 | 679.47 |
| 2003-12-31 | 682.48 |
| 2004-01-01 | . |
| 2004-01-02 | 705.41 |
| 2004-01-05 | 717.77 |
| 2004-01-06 | 720.26 |
| 2004-01-07 | 714.92 |
| 2004-01-08 | 718.53 |
| 2004-01-09 | 723.64 |
| 2004-01-12 | 719.83 |
| 2004-01-13 | 721.76 |
| 2004-01-14 | 726.44 |
| 2004-01-15 | 729.15 |
| 2004-01-16 | 731.73 |
| 2004-01-19 | . |
| 2004-01-20 | 736.25 |
| 2004-01-21 | 736.21 |
| 2004-01-22 | 736.28 |
| 2004-01-23 | 736.06 |
| 2004-01-26 | 733.36 |
| 2004-01-27 | 742.54 |
| 2004-01-28 | 742.46 |
| 2004-01-29 | 724.84 |
| 2004-01-30 | 729.63 |
| 2004-02-02 | 720.95 |
| 2004-02-03 | 720.59 |
| 2004-02-04 | 718.79 |
| 2004-02-05 | 722.72 |
| 2004-02-06 | 728.60 |
| 2004-02-09 | 747.73 |
| 2004-02-10 | 754.04 |
| 2004-02-11 | 758.11 |
| 2004-02-12 | 761.37 |
| 2004-02-13 | 792.43 |
| 2004-02-16 | . |
| 2004-02-17 | 795.00 |
| 2004-02-18 | 789.33 |
| 2004-02-19 | 791.77 |
| 2004-02-20 | 781.00 |
| 2004-02-23 | 783.39 |
| 2004-02-24 | 779.99 |
| 2004-02-25 | 782.54 |
| 2004-02-26 | 790.85 |
| 2004-02-27 | 797.58 |
| 2004-03-01 | 825.47 |
| 2004-03-02 | 830.27 |
| 2004-03-03 | 823.23 |
| 2004-03-04 | 829.20 |
| 2004-03-05 | 810.83 |
| 2004-03-08 | 802.33 |
| 2004-03-09 | 815.39 |
| 2004-03-10 | 800.19 |
| 2004-03-11 | 800.02 |
| 2004-03-12 | 788.06 |
| 2004-03-15 | 758.64 |
| 2004-03-16 | 762.65 |
| 2004-03-17 | 759.45 |
| 2004-03-18 | 783.50 |
| 2004-03-19 | 779.46 |
| 2004-03-22 | 742.68 |
| 2004-03-23 | 743.42 |
| 2004-03-24 | 746.65 |
| 2004-03-25 | 738.85 |
| 2004-03-26 | 733.64 |
| 2004-03-29 | 769.57 |
| 2004-03-30 | 770.02 |
| 2004-03-31 | 786.87 |
| 2004-04-01 | 783.73 |
| 2004-04-02 | 785.69 |
| 2004-04-05 | 793.63 |
| 2004-04-06 | 791.07 |
| 2004-04-07 | 793.36 |
| 2004-04-08 | 794.07 |
| 2004-04-09 | . |
| 2004-04-12 | 800.07 |
| 2004-04-13 | 801.54 |
| 2004-04-14 | 797.65 |
| 2004-04-15 | 782.55 |
| 2004-04-16 | 790.31 |
| 2004-04-19 | 792.57 |
| 2004-04-20 | 797.81 |
| 2004-04-21 | 803.12 |
| 2004-04-22 | 788.78 |
| 2004-04-23 | 788.53 |
| 2004-04-26 | 786.03 |
| 2004-04-27 | 785.08 |
| 2004-04-28 | 780.96 |
| 2004-04-29 | 753.59 |
| 2004-04-30 | 733.75 |
| 2004-05-03 | 729.37 |
| 2004-05-04 | 746.41 |
| 2004-05-05 | 722.57 |
| 2004-05-06 | 726.70 |
| 2004-05-07 | 733.23 |
| 2004-05-10 | 704.29 |
| 2004-05-11 | 706.78 |
| 2004-05-12 | 706.94 |
| 2004-05-13 | 703.86 |
| 2004-05-14 | 693.86 |
| 2004-05-17 | 657.12 |
| 2004-05-18 | 670.95 |
| 2004-05-19 | 707.82 |
| 2004-05-20 | 693.96 |
| 2004-05-21 | 711.89 |
| 2004-05-24 | 710.21 |
| 2004-05-25 | 708.10 |
| 2004-05-26 | 720.86 |
| 2004-05-27 | 727.90 |
| 2004-05-28 | 736.83 |
| 2004-05-31 | . |
| 2004-06-01 | 720.52 |
| 2004-06-02 | 711.07 |
| 2004-06-03 | 693.49 |
| 2004-06-04 | 700.79 |
| 2004-06-07 | 733.84 |
| 2004-06-08 | 736.61 |
| 2004-06-09 | 735.47 |
| 2004-06-10 | 728.91 |
| 2004-06-11 | . |
| 2004-06-14 | 696.79 |
| 2004-06-15 | 707.91 |
| 2004-06-16 | 696.09 |
| 2004-06-17 | 703.15 |
| 2004-06-18 | 697.04 |
| 2004-06-21 | 702.20 |
| 2004-06-22 | 701.40 |
| 2004-06-23 | 718.73 |
| 2004-06-24 | 723.18 |
| 2004-06-25 | 722.46 |
| 2004-06-28 | 709.78 |
| 2004-06-29 | 708.73 |
| 2004-06-30 | 714.29 |
| 2004-07-01 | 717.76 |
| 2004-07-02 | 713.51 |
| 2004-07-05 | . |
| 2004-07-06 | 712.54 |
| 2004-07-07 | 716.67 |
| 2004-07-08 | 715.24 |
| 2004-07-09 | 721.04 |
| 2004-07-12 | 717.38 |
| 2004-07-13 | 717.45 |
| 2004-07-14 | 709.75 |
| 2004-07-15 | 702.46 |
| 2004-07-16 | 701.43 |
| 2004-07-19 | 703.66 |
| 2004-07-20 | 687.36 |
| 2004-07-21 | 682.15 |
| 2004-07-22 | 677.03 |
| 2004-07-23 | 668.87 |
| 2004-07-26 | 664.18 |
| 2004-07-27 | 674.73 |
| 2004-07-28 | 675.08 |
| 2004-07-29 | 671.87 |
| 2004-07-30 | 679.07 |
| 2004-08-02 | 677.00 |
| 2004-08-03 | 672.61 |
| 2004-08-04 | 661.38 |
| 2004-08-05 | 666.82 |
| 2004-08-06 | 664.91 |
| 2004-08-09 | 666.08 |
| 2004-08-10 | 669.31 |
| 2004-08-11 | 662.59 |
| 2004-08-12 | 662.22 |
| 2004-08-13 | 667.29 |
| 2004-08-16 | 659.87 |
| 2004-08-17 | 661.71 |
| 2004-08-18 | 669.58 |
| 2004-08-19 | 685.63 |
| 2004-08-20 | 688.43 |
| 2004-08-23 | 687.54 |
| 2004-08-24 | 686.81 |
| 2004-08-25 | 687.22 |
| 2004-08-26 | 708.60 |
| 2004-08-27 | 706.81 |
| 2004-08-30 | 708.73 |
| 2004-08-31 | 704.03 |
| 2004-09-01 | 717.70 |
| 2004-09-02 | 717.97 |
| 2004-09-03 | 715.61 |
| 2004-09-06 | . |
| 2004-09-07 | 727.73 |
| 2004-09-08 | 734.30 |
| 2004-09-09 | 738.38 |
| 2004-09-10 | 735.56 |
| 2004-09-13 | 744.46 |
| 2004-09-14 | 743.69 |
| 2004-09-15 | 739.33 |
| 2004-09-16 | 740.18 |
| 2004-09-17 | 727.79 |
| 2004-09-20 | 732.15 |
| 2004-09-21 | 745.92 |
| 2004-09-22 | 748.28 |
| 2004-09-23 | 744.90 |
| 2004-09-24 | 738.46 |
| 2004-09-27 | 739.58 |
| 2004-09-28 | 735.27 |
| 2004-09-29 | 736.49 |
| 2004-09-30 | 738.20 |
| 2004-10-01 | 753.20 |
| 2004-10-04 | 772.39 |
| 2004-10-05 | 766.21 |
| 2004-10-06 | 764.20 |
| 2004-10-07 | 769.48 |
| 2004-10-08 | 778.48 |
| 2004-10-11 | 772.30 |
| 2004-10-12 | 755.69 |
| 2004-10-13 | 755.14 |
| 2004-10-14 | 741.33 |
| 2004-10-15 | 744.91 |
| 2004-10-18 | 743.92 |
| 2004-10-19 | 745.95 |
| 2004-10-20 | 748.21 |
| 2004-10-21 | 752.89 |
| 2004-10-22 | 756.17 |
| 2004-10-25 | 753.42 |
| 2004-10-26 | 745.94 |
| 2004-10-27 | 753.54 |
| 2004-10-28 | 755.77 |
| 2004-10-29 | 762.06 |
| 2004-11-01 | 762.50 |
| 2004-11-02 | 770.97 |
| 2004-11-03 | 781.84 |
| 2004-11-04 | 787.23 |
| 2004-11-05 | 800.12 |
| 2004-11-08 | 803.70 |
| 2004-11-09 | 803.12 |
| 2004-11-10 | 796.65 |
| 2004-11-11 | 790.03 |
| 2004-11-12 | 801.63 |
| 2004-11-15 | 799.66 |
| 2004-11-16 | 801.73 |
| 2004-11-17 | 814.29 |
| 2004-11-18 | 812.27 |
| 2004-11-19 | 811.63 |
| 2004-11-22 | 792.45 |
| 2004-11-23 | 795.65 |
| 2004-11-24 | 806.38 |
| 2004-11-25 | . |
| 2004-11-26 | 793.42 |
| 2004-11-29 | 795.75 |
| 2004-11-30 | 806.66 |
| 2004-12-01 | 802.07 |
| 2004-12-02 | 817.96 |
| 2004-12-03 | 818.95 |
| 2004-12-06 | 822.72 |
| 2004-12-07 | 819.97 |
| 2004-12-08 | 814.04 |
| 2004-12-09 | 815.39 |
| 2004-12-10 | 807.72 |
| 2004-12-13 | 806.55 |
| 2004-12-14 | 809.09 |
| 2004-12-15 | 812.99 |
| 2004-12-16 | 819.28 |
| 2004-12-17 | 819.16 |
| 2004-12-20 | 823.48 |
| 2004-12-21 | 824.04 |
| 2004-12-22 | 827.54 |
| 2004-12-23 | 830.18 |
| 2004-12-24 | . |
| 2004-12-27 | 832.76 |
| 2004-12-28 | 834.61 |
| 2004-12-29 | 843.19 |
| 2004-12-30 | 844.46 |
| 2004-12-31 | 858.85 |
| 2005-01-03 | 858.56 |
| 2005-01-04 | 846.52 |
| 2005-01-05 | 830.17 |
| 2005-01-06 | 826.64 |
| 2005-01-07 | 823.36 |
| 2005-01-10 | 823.21 |
| 2005-01-11 | 827.60 |
| 2005-01-12 | 822.07 |
| 2005-01-13 | 822.67 |
| 2005-01-14 | 827.24 |
| 2005-01-17 | . |
| 2005-01-18 | 826.37 |
| 2005-01-19 | 830.55 |
| 2005-01-20 | 818.36 |
| 2005-01-21 | 816.86 |
| 2005-01-24 | 811.62 |
| 2005-01-25 | 811.71 |
| 2005-01-26 | 813.97 |
| 2005-01-27 | 820.40 |
#2005-01-28| 824.48
#2005-01-31| 835.40
#2005-02-01| 833.70
#2005-02-02| 840.30
#2005-02-03| 844.40
#2005-02-04| 844.95
#2005-02-07| 844.42
#2005-02-08| 839.75
#2005-02-09| 839.25
#2005-02-10| 839.88
#2005-02-11| 842.95
#2005-02-14| 851.45
#2005-02-15| 851.61
#2005-02-16| 844.50
#2005-02-17| 839.13
#2005-02-18| 840.86
#2005-02-21| .
#2005-02-22| 852.50
#2005-02-23| 847.60
#2005-02-24| 851.37
#2005-02-25| 857.11
#2005-02-28| 864.26
#2005-03-01| 870.63
#2005-03-02| 867.55
#2005-03-03| 867.02
#2005-03-04| 868.08
#2005-03-07| 872.30
#2005-03-08| 867.76
#2005-03-09| 873.84
#2005-03-10| 869.66
#2005-03-11| 870.40
#2005-03-14| 862.87
#2005-03-15| 847.76
#2005-03-16| 843.93
#2005-03-17| 837.42
#2005-03-18| 835.09
#2005-03-21| 831.54
#2005-03-22| 824.16
#2005-03-23| 810.41
#2005-03-24| 803.41
#2005-03-25| .
#2005-03-28| 800.04
#2005-03-29| 789.71
#2005-03-30| 794.02
#2005-03-31| 805.85
#2005-04-01| 809.58
#2005-04-04| 798.61
#2005-04-05| 798.80
#2005-04-06| 802.57
#2005-04-07| 801.73
#2005-04-08| 801.24
#2005-04-11| 797.35
#2005-04-12| 795.76
#2005-04-13| 798.70
#2005-04-14| 785.72
#2005-04-15| 770.84
#2005-04-18| 750.83
#2005-04-19| 763.08
#2005-04-20| 766.74
#2005-04-21| 773.97
#2005-04-22| 778.94
#2005-04-25| 780.71
#2005-04-26| 776.57
#2005-04-27| 769.41
#2005-04-28| 772.45
#2005-04-29| 770.94
#2005-05-02| 772.89
#2005-05-03| 779.05
#2005-05-04| 786.98
#2005-05-05| 795.19
#2005-05-06| 792.62
#2005-05-09| 791.83
#2005-05-10| 791.69
#2005-05-11| 788.64
#2005-05-12| 788.49
#2005-05-13| 796.98
#2005-05-16| 794.00
#2005-05-17| 788.55
#2005-05-18| 790.40
#2005-05-19| 798.22
#2005-05-20| 791.83
#2005-05-23| 785.40
#2005-05-24| 786.96
#2005-05-25| 783.89
#2005-05-26| 791.96
#2005-05-27| 799.78
#2005-05-30| .
#2005-05-31| 800.31
#2005-06-01| 789.11
#2005-06-02| 797.23
#2005-06-03| 803.16
#2005-06-06| 809.98
#2005-06-07| 812.98
#2005-06-08| 816.25
#2005-06-09| 817.15
#2005-06-10| 822.77
#2005-06-13| 822.90
#2005-06-14| 817.13
#2005-06-15| 825.34
#2005-06-16| 827.38
#2005-06-17| 834.36
#2005-06-20| 830.49
#2005-06-21| 824.25
#2005-06-22| 835.66
#2005-06-23| 840.19
#2005-06-24| 836.15
#2005-06-27| 831.85
#2005-06-28| 834.94
#2005-06-29| 826.95
#2005-06-30| 830.50
#2005-07-01| 827.49
#2005-07-04| .
#2005-07-05| 811.41
#2005-07-06| 818.42
#2005-07-07| 815.06
#2005-07-08| 814.90
#2005-07-11| 827.85
#2005-07-12| 834.96
#2005-07-13| 833.14
#2005-07-14| 838.37
#2005-07-15| 841.41
#2005-07-18| 843.44
#2005-07-19| 848.26
#2005-07-20| 854.38
#2005-07-21| 850.04
#2005-07-22| 858.57
#2005-07-25| 864.13
#2005-07-26| 853.90
#2005-07-27| 856.88
#2005-07-28| 862.32
#2005-07-29| 861.25
#2005-08-01| 860.62
#2005-08-02| 866.52
#2005-08-03| 873.64
#2005-08-04| 872.12
#2005-08-05| 868.17
#2005-08-08| 855.29
#2005-08-09| 858.81
#2005-08-10| 861.72
#2005-08-11| 863.88
#2005-08-12| 863.59
#2005-08-15| 849.91
#2005-08-16| 848.12
#2005-08-17| 842.98
#2005-08-18| 839.02
#2005-08-19| 838.87
#2005-08-22| 843.92
#2005-08-23| 841.62
#2005-08-24| 830.97
#2005-08-25| 827.46
#2005-08-26| 827.57
#2005-08-29| 812.89
#2005-08-30| 812.49
#2005-08-31| 812.51
#2005-09-01| 819.97
#2005-09-02| 829.64
#2005-09-05| .
#2005-09-06| 831.58
#2005-09-07| 830.79
#2005-09-08| 830.70
#2005-09-09| 831.75
#2005-09-12| 837.18
#2005-09-13| 839.59
#2005-09-14| 845.50
#2005-09-15| 845.86
#2005-09-16| 845.72
#2005-09-19| 839.35
#2005-09-20| 839.30
#2005-09-21| 834.27
#2005-09-22| 819.65
#2005-09-23| 813.12
#2005-09-26| 822.02
#2005-09-27| 822.08
#2005-09-28| 829.69
#2005-09-29| 834.39
#2005-09-30| 844.84
#2005-10-03| 839.28
#2005-10-04| 840.67
#2005-10-05| 830.47
#2005-10-06| 810.45
#2005-10-07| 807.49
#2005-10-10| 808.79
#2005-10-11| 817.05
#2005-10-12| 809.39
#2005-10-13| 802.35
#2005-10-14| 802.89
#2005-10-17| 797.59
#2005-10-18| 790.84
#2005-10-19| 769.76
#2005-10-20| 774.43
#2005-10-21| 775.93
#2005-10-24| 769.49
#2005-10-25| 774.89
#2005-10-26| 783.26
#2005-10-27| 776.02
#2005-10-28| 767.51
#2005-10-31| 784.01
#2005-11-01| 792.68
#2005-11-02| 803.25
#2005-11-03| 804.21
#2005-11-04| 803.64
#2005-11-07| 803.95
#2005-11-08| 805.80
#2005-11-09| 815.23
#2005-11-10| 822.97
#2005-11-11| 836.89
#2005-11-14| 839.36
#2005-11-15| 836.49
#2005-11-16| 836.90
#2005-11-17| 834.86
#2005-11-18| 843.35
#2005-11-21| 839.95
#2005-11-22| 830.45
#2005-11-23| 850.24
#2005-11-24| .
#2005-11-25| 848.03
#2005-11-28| 854.05
#2005-11-29| 853.03
#2005-11-30| 858.74
#2005-12-01| 860.92
#2005-12-02| 868.19
#2005-12-05| 876.92
#2005-12-06| 885.88
#2005-12-07| 877.62
#2005-12-08| 862.82
#2005-12-09| 862.47
#2005-12-12| 871.63
#2005-12-13| 880.40
#2005-12-14| 884.24
#2005-12-15| 884.62
#2005-12-16| 892.79
#2005-12-19| 897.37
#2005-12-20| 894.54
#2005-12-21| 902.48
#2005-12-22| 895.65
#2005-12-23| 895.02
#2005-12-26| .
#2005-12-27| 887.88
#2005-12-28| 896.98
#2005-12-29| 911.47
#2005-12-30| 907.70
#2006-01-02| .
#2006-01-03| 922.55
#2006-01-04| 933.91
#2006-01-05| 952.93
#2006-01-06| 956.44
#2006-01-09| 965.86
#2006-01-10| 960.38
#2006-01-11| 968.13
#2006-01-12| 976.43
#2006-01-13| 971.27
#2006-01-16| .
#2006-01-17| 948.18
#2006-01-18| 923.72
#2006-01-19| 938.44
#2006-01-20| 934.91
#2006-01-23| 928.37
#2006-01-24| 939.28
#2006-01-25| 956.22
#2006-01-26| 961.02
#2006-01-27| 964.77
#2006-01-30| 970.22
#2006-01-31| 975.76
#2006-02-01| 974.14
#2006-02-02| 963.32
#2006-02-03| 962.48
#2006-02-06| 983.95
#2006-02-07| 973.71
#2006-02-08| 955.08
#2006-02-09| 957.14
#2006-02-10| 969.87
#2006-02-13| 963.56
#2006-02-14| 968.46
#2006-02-15| 960.25
#2006-02-16| 965.97
#2006-02-17| 971.91
#2006-02-20| .
#2006-02-21| 984.66
#2006-02-22| 980.06
#2006-02-23| 985.89
#2006-02-24| 987.85
#2006-02-27| 997.08
#2006-02-28| 994.22
#2006-03-01| 998.91
#2006-03-02| 997.70
#2006-03-03| 977.00
#2006-03-06| 972.06
#2006-03-07| 945.96
#2006-03-08| 933.56
#2006-03-09| 939.03
#2006-03-10| 935.79
#2006-03-13| 940.95
#2006-03-14| 928.09
#2006-03-15| 942.43
#2006-03-16| 942.17
#2006-03-17| 943.62
#2006-03-20| 949.38
#2006-03-21| 940.98
#2006-03-22| 931.39
#2006-03-23| 930.46
#2006-03-24| 933.90
#2006-03-27| 937.88
#2006-03-28| 933.00
#2006-03-29| 933.46
#2006-03-30| 947.39
#2006-03-31| 953.72
#2006-04-03| 967.15
#2006-04-04| 980.67
#2006-04-05| 983.75
#2006-04-06| 993.26
#2006-04-07| 992.94
#2006-04-10| 986.27
#2006-04-11| 978.63
#2006-04-12| 969.33
#2006-04-13| 973.72
#2006-04-14| .
#2006-04-17| 991.06
#2006-04-18| 990.95
#2006-04-19|1002.45
#2006-04-20|1002.94
#2006-04-21|1007.35
#2006-04-24|1010.39
#2006-04-25|1015.29
#2006-04-26|1031.40
#2006-04-27|1045.38
#2006-04-28|1047.08
#2006-05-01|1051.96
#2006-05-02|1059.27
#2006-05-03|1063.95
#2006-05-04|1083.75
#2006-05-05|1092.35
#2006-05-08|1114.36
#2006-05-09|1099.77
#2006-05-10|1087.50
#2006-05-11|1081.72
#2006-05-12|1063.40
#2006-05-15|1012.11
#2006-05-16|1002.71
#2006-05-17|1005.82
#2006-05-18| 974.77
#2006-05-19| 975.02
#2006-05-22| 932.16
#2006-05-23| 940.18
#2006-05-24| 927.97
#2006-05-25| 928.90
#2006-05-26| 949.42
#2006-05-29| .
#2006-05-30| 926.37
#2006-05-31| 923.99
#2006-06-01| 928.36
#2006-06-02| 949.77
#2006-06-05| 931.75
#2006-06-06| 920.43
#2006-06-07| 900.28
#2006-06-08| 859.96
#2006-06-09| 884.00
#2006-06-12| 869.74
#2006-06-13| 836.31
#2006-06-14| 853.69
#2006-06-15| 870.86
#2006-06-16| 900.04
#2006-06-19| 901.02
#2006-06-20| 877.67
#2006-06-21| 879.77
#2006-06-22| 886.79
#2006-06-23| 875.96
#2006-06-26| 869.27
#2006-06-27| 877.92
#2006-06-28| 874.22
#2006-06-29| 890.19
#2006-06-30| 917.64
#2006-07-03| 927.10
#2006-07-04| .
#2006-07-05| 913.86
#2006-07-06| 912.25
#2006-07-07| 911.95
#2006-07-10| 919.67
#2006-07-11| 915.89
#2006-07-12| 914.25
#2006-07-13| 896.67
#2006-07-14| 882.50
#2006-07-17| 863.20
#2006-07-18| 864.45
#2006-07-19| 870.84
#2006-07-20| 885.79
#2006-07-21| 882.33
#2006-07-24| 889.05
#2006-07-25| 895.33
#2006-07-26| 898.14
#2006-07-27| 913.62
#2006-07-28| 912.85
#2006-07-31| 914.25
#2006-08-01| 904.89
#2006-08-02| 910.51
#2006-08-03| 908.48
#2006-08-04| 917.49
#2006-08-07| 912.17
#2006-08-08| 919.46
#2006-08-09| 924.33
#2006-08-10| 924.09
#2006-08-11| 921.53
#2006-08-14| 917.90
#2006-08-15| 918.87
#2006-08-16| 930.56
#2006-08-17| 930.96
#2006-08-18| 924.95
#2006-08-21| 911.90
#2006-08-22| 920.31
#2006-08-23| 907.53
#2006-08-24| 901.21
#2006-08-25| 902.44
#2006-08-28| 900.46
#2006-08-29| 900.91
#2006-08-30| 909.21
#2006-08-31| 910.51
#2006-09-01| 920.01
#2006-09-04| .
#2006-09-05| 931.46
#2006-09-06| 920.46
#2006-09-07| 913.66
#2006-09-08| 915.06
#2006-09-11| 905.60
#2006-09-12| 908.35
#2006-09-13| 914.15
#2006-09-14| 917.82
#2006-09-15| 929.25
#2006-09-18| 947.47
#2006-09-19| 942.09
#2006-09-20| 937.05
#2006-09-21| 937.28
#2006-09-22| 925.65
#2006-09-25| 926.87
#2006-09-26| 932.07
#2006-09-27| 941.85
#2006-09-28| 947.13
#2006-09-29| 945.06
#2006-10-02| 962.23
#2006-10-03| 950.86
#2006-10-04| 940.50
#2006-10-05| 954.00
#2006-10-06| 952.15
#2006-10-09| 945.09
#2006-10-10| 949.85
#2006-10-11| 947.73
#2006-10-12| 955.88
#2006-10-13| 966.82
#2006-10-16| 974.96
#2006-10-17| 960.91
#2006-10-18| 957.80
#2006-10-19| 954.81
#2006-10-20| 954.96
#2006-10-23| 953.69
#2006-10-24| 959.10
#2006-10-25| 958.50
#2006-10-26| 967.53
#2006-10-27| 969.58
#2006-10-30| 960.85
#2006-10-31| 969.60
#2006-11-01| 968.58
#2006-11-02| 971.86
#2006-11-03| 981.93
#2006-11-06| 981.89
#2006-11-07| 991.88
#2006-11-08| 985.58
#2006-11-09| 992.77
#2006-11-10| 993.73
#2006-11-13| 992.46
#2006-11-14|1004.21
#2006-11-15|1003.79
#2006-11-16|1006.65
#2006-11-17|1004.16
#2006-11-20|1002.81
#2006-11-21|1008.69
#2006-11-22|1021.43
#2006-11-23| .
#2006-11-24|1032.27
#2006-11-27|1035.36
#2006-11-28|1026.50
#2006-11-29|1040.11
#2006-11-30|1056.21
#2006-12-01|1061.97
#2006-12-04|1063.43
#2006-12-05|1063.64
#2006-12-06|1064.96
#2006-12-07|1071.02
#2006-12-08|1061.91
#2006-12-11|1052.00
#2006-12-12|1033.10
#2006-12-13|1042.85
#2006-12-14|1050.89
#2006-12-15|1061.21
#2006-12-18|1067.14
#2006-12-19|1056.21
#2006-12-20|1065.49
#2006-12-21|1066.86
#2006-12-22|1069.11
#2006-12-25| .
#2006-12-26|1073.58
#2006-12-27|1078.83
#2006-12-28|1080.97
#2006-12-29|1089.16
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1099.17
#2007-01-04|1087.34
#2007-01-05|1071.01
#2007-01-08|1061.30
#2007-01-09|1058.31
#2007-01-10|1040.01
#2007-01-11|1042.92
#2007-01-12|1059.23
#2007-01-15| .
#2007-01-16|1060.60
#2007-01-17|1062.89
#2007-01-18|1071.31
#2007-01-19|1068.13
#2007-01-22|1075.61
#2007-01-23|1073.12
#2007-01-24|1089.77
#2007-01-25|1083.71
#2007-01-26|1071.93
#2007-01-29|1060.39
#2007-01-30|1066.32
#2007-01-31|1067.36
#2007-02-01|1076.54
#2007-02-02|1091.85
#2007-02-05|1098.66
#2007-02-06|1109.48
#2007-02-07|1104.22
#2007-02-08|1099.28
#2007-02-09|1094.87
#2007-02-12|1077.33
#2007-02-13|1078.28
#2007-02-14|1092.11
#2007-02-15|1105.30
#2007-02-16|1104.81
#2007-02-19| .
#2007-02-20|1103.00
#2007-02-21|1102.77
#2007-02-22|1111.94
#2007-02-23|1107.56
#2007-02-26|1105.13
#2007-02-27|1080.76
#2007-02-28|1063.21
#2007-03-01|1044.66
#2007-03-02|1040.39
#2007-03-05|1000.93
#2007-03-06|1021.79
#2007-03-07|1020.71
#2007-03-08|1040.73
#2007-03-09|1046.80
#2007-03-12|1045.44
#2007-03-13|1036.33
#2007-03-14|1009.47
#2007-03-15|1021.75
#2007-03-16|1025.54
#2007-03-19|1040.64
#2007-03-20|1050.81
#2007-03-21|1059.87
#2007-03-22|1072.57
#2007-03-23|1076.51
#2007-03-26|1071.83
#2007-03-27|1072.40
#2007-03-28|1055.57
#2007-03-29|1061.08
#2007-03-30|1069.32
#2007-04-02|1054.94
#2007-04-03|1067.94
#2007-04-04|1088.55
#2007-04-05|1096.20
#2007-04-06| .
#2007-04-09|1101.43
#2007-04-10|1106.92
#2007-04-11|1106.42
#2007-04-12|1100.14
#2007-04-13|1107.59
#2007-04-16|1118.60
#2007-04-17|1119.74
#2007-04-18|1119.51
#2007-04-19|1102.26
#2007-04-20|1120.36
#2007-04-23|1124.42
#2007-04-24|1126.99
#2007-04-25|1138.11
#2007-04-26|1136.65
#2007-04-27|1129.08
#2007-04-30|1116.23
#2007-05-01|1113.61
#2007-05-02|1119.83
#2007-05-03|1137.15
#2007-05-04|1152.38
#2007-05-07|1155.39
#2007-05-08|1147.01
#2007-05-09|1153.94
#2007-05-10|1152.39
#2007-05-11|1147.16
#2007-05-14|1154.51
#2007-05-15|1148.70
#2007-05-16|1164.78
#2007-05-17|1167.78
#2007-05-18|1166.69
#2007-05-21|1178.66
#2007-05-22|1190.21
#2007-05-23|1192.55
#2007-05-24|1179.93
#2007-05-25|1180.19
#2007-05-28| .
#2007-05-29|1196.21
#2007-05-30|1196.35
#2007-05-31|1199.39
#2007-06-01|1224.00
#2007-06-04|1224.98
#2007-06-05|1227.51
#2007-06-06|1213.57
#2007-06-07|1214.56
#2007-06-08|1201.03
#2007-06-11|1201.73
#2007-06-12|1207.55
#2007-06-13|1213.28
#2007-06-14|1245.12
#2007-06-15|1272.37
#2007-06-18|1296.57
#2007-06-19|1288.83
#2007-06-20|1299.43
#2007-06-21|1305.66
#2007-06-22|1296.81
#2007-06-25|1293.09
#2007-06-26|1290.08
#2007-06-27|1272.61
#2007-06-28|1295.45
#2007-06-29|1299.90
#2007-07-02|1328.21
#2007-07-03|1343.97
#2007-07-04| .
#2007-07-05|1340.91
#2007-07-06|1344.61
#2007-07-09|1370.32
#2007-07-10|1373.21
#2007-07-11|1362.74
#2007-07-12|1396.08
#2007-07-13|1413.35
#2007-07-16|1419.77
#2007-07-17|1425.14
#2007-07-18|1433.45
#2007-07-19|1437.48
#2007-07-20|1441.39
#2007-07-23|1459.13
#2007-07-24|1451.02
#2007-07-25|1439.45
#2007-07-26|1413.36
#2007-07-27|1339.30
#2007-07-30|1339.21
#2007-07-31|1377.77
#2007-08-01|1314.34
#2007-08-02|1315.57
#2007-08-03|1323.90
#2007-08-06|1298.58
#2007-08-07|1297.33
#2007-08-08|1335.46
#2007-08-09|1315.06
#2007-08-10|1259.61
#2007-08-13|1265.67
#2007-08-14|1245.67
#2007-08-15|1210.26
#2007-08-16|1129.18
#2007-08-17|1132.94
#2007-08-20|1194.89
#2007-08-21|1179.28
#2007-08-22|1207.95
#2007-08-23|1230.30
#2007-08-24|1222.63
#2007-08-27|1240.92
#2007-08-28|1233.52
#2007-08-29|1221.26
#2007-08-30|1236.03
#2007-08-31|1277.66
#2007-09-03| .
#2007-09-04|1271.72
#2007-09-05|1258.41
#2007-09-06|1272.82
#2007-09-07|1267.49
#2007-09-10|1247.34
#2007-09-11|1257.90
#2007-09-12|1264.16
#2007-09-13|1274.32
#2007-09-14|1289.77
#2007-09-17|1275.62
#2007-09-18|1284.25
#2007-09-19|1341.67
#2007-09-20|1339.94
#2007-09-21|1343.86
#2007-09-24|1349.98
#2007-09-25|1346.76
#2007-09-26|1368.70
#2007-09-27|1391.72
#2007-09-28|1398.47
#2007-10-01|1437.91
#2007-10-02|1464.10
#2007-10-03|1473.93
#2007-10-04|1466.58
#2007-10-05|1470.34
#2007-10-08|1486.71
#2007-10-09|1497.41
#2007-10-10|1504.03
#2007-10-11|1516.99
#2007-10-12|1476.78
#2007-10-15|1498.23
#2007-10-16|1480.93
#2007-10-17|1474.58
#2007-10-18|1473.46
#2007-10-19|1443.08
#2007-10-22|1415.11
#2007-10-23|1456.12
#2007-10-24|1459.19
#2007-10-25|1488.35
#2007-10-26|1525.02
#2007-10-29|1574.22
#2007-10-30|1564.60
#2007-10-31|1585.85
#2007-11-01|1554.84
#2007-11-02|1529.89
#2007-11-05|1515.78
#2007-11-06|1525.05
#2007-11-07|1531.67
#2007-11-08|1492.76
#2007-11-09|1490.87
#2007-11-12|1445.40
#2007-11-13|1457.75
#2007-11-14|1501.77
#2007-11-15|1492.27
#2007-11-16|1487.76
#2007-11-19|1484.53
#2007-11-20|1471.71
#2007-11-21|1409.10
#2007-11-22| .
#2007-11-23|1391.99
#2007-11-26|1416.25
#2007-11-27|1406.07
#2007-11-28|1412.24
#2007-11-29|1432.67
#2007-11-30|1470.84
#2007-12-03|1473.23
#2007-12-04|1473.43
#2007-12-05|1484.64
#2007-12-06|1498.18
#2007-12-07|1509.05
#2007-12-10|1491.52
#2007-12-11|1503.19
#2007-12-12|1501.20
#2007-12-13|1483.23
#2007-12-14|1467.10
#2007-12-17|1402.26
#2007-12-18|1400.06
#2007-12-19|1402.43
#2007-12-20|1387.75
#2007-12-21|1400.40
#2007-12-24|1442.88
#2007-12-25| .
#2007-12-26|1455.78
#2007-12-27|1466.37
#2007-12-28|1479.77
#2007-12-31|1480.88
#2008-01-01| .
#2008-01-02|1470.45
#2008-01-03|1463.64
#2008-01-04|1480.65
#2008-01-07|1460.54
#2008-01-08|1473.09
#2008-01-09|1492.32
#2008-01-10|1470.77
#2008-01-11|1456.63
#2008-01-14|1484.91
#2008-01-15|1497.86
#2008-01-16|1476.25
#2008-01-17|1471.37
#2008-01-18|1465.08
#2008-01-21| .
#2008-01-22|1311.99
#2008-01-23|1308.03
#2008-01-24|1353.20
#2008-01-25|1382.05
#2008-01-28|1347.51
#2008-01-29|1371.16
#2008-01-30|1345.11
#2008-01-31|1341.99
#2008-02-01|1374.94
#2008-02-04|1399.17
#2008-02-05|1403.64
#2008-02-06|1383.90
#2008-02-07|1370.60
#2008-02-08|1357.55
#2008-02-11|1327.27
#2008-02-12|1332.23
#2008-02-13|1350.19
#2008-02-14|1398.74
#2008-02-15|1401.09
#2008-02-18| .
#2008-02-19|1417.31
#2008-02-20|1385.51
#2008-02-21|1401.88
#2008-02-22|1401.58
#2008-02-25|1418.88
#2008-02-26|1429.27
#2008-02-27|1459.48
#2008-02-28|1464.64
#2008-02-29|1438.19
#2008-03-03|1383.03
#2008-03-04|1389.26
#2008-03-05|1394.15
#2008-03-06|1403.15
#2008-03-07|1352.64
#2008-03-10|1310.24
#2008-03-11|1340.44
#2008-03-12|1356.62
#2008-03-13|1319.60
#2008-03-14|1306.11
#2008-03-17|1242.51
#2008-03-18|1254.32
#2008-03-19|1264.46
#2008-03-20|1288.94
#2008-03-21| .
#2008-03-24|1374.14
#2008-03-25|1391.88
#2008-03-26|1409.52
#2008-03-27|1387.35
#2008-03-28|1390.34
#2008-03-31|1352.77
#2008-04-01|1352.24
#2008-04-02|1392.82
#2008-04-03|1388.42
#2008-04-04|1386.32
#2008-04-07|1400.97
#2008-04-08|1384.80
#2008-04-09|1390.85
#2008-04-10|1397.67
#2008-04-11|1409.62
#2008-04-14|1397.38
#2008-04-15|1404.86
#2008-04-16|1436.76
#2008-04-17|1445.35
#2008-04-18|1444.19
#2008-04-21|1444.82
#2008-04-22|1453.14
#2008-04-23|1449.52
#2008-04-24|1450.31
#2008-04-25|1460.97
#2008-04-28|1479.21
#2008-04-29|1457.15
#2008-04-30|1492.83
#2008-05-01|1497.55
#2008-05-02|1522.76
#2008-05-05|1492.42
#2008-05-06|1476.12
#2008-05-07|1469.41
#2008-05-08|1449.26
#2008-05-09|1427.45
#2008-05-12|1428.01
#2008-05-13|1434.52
#2008-05-14|1424.35
#2008-05-15|1451.60
#2008-05-16|1469.66
#2008-05-19|1483.01
#2008-05-20|1450.07
#2008-05-21|1437.38
#2008-05-22|1429.40
#2008-05-23|1416.51
#2008-05-26| .
#2008-05-27|1404.77
#2008-05-28|1405.35
#2008-05-29|1405.57
#2008-05-30|1430.40
#2008-06-02|1427.89
#2008-06-03|1399.20
#2008-06-04|1383.39
#2008-06-05|1395.29
#2008-06-06|1377.07
#2008-06-09|1346.71
#2008-06-10|1310.50
#2008-06-11|1307.31
#2008-06-12|1287.78
#2008-06-13|1296.72
#2008-06-16|1318.04
#2008-06-17|1343.58
#2008-06-18|1330.85
#2008-06-19|1305.34
#2008-06-20|1282.66
#2008-06-23|1277.06
#2008-06-24|1272.49
#2008-06-25|1293.73
#2008-06-26|1278.51
#2008-06-27|1235.50
#2008-06-30|1226.58
#2008-07-01|1189.26
#2008-07-02|1173.44
#2008-07-03|1148.51
#2008-07-04| .
#2008-07-07|1159.91
#2008-07-08|1134.74
#2008-07-09|1147.39
#2008-07-10|1151.26
#2008-07-11|1154.53
#2008-07-14|1134.76
#2008-07-15|1093.74
#2008-07-16|1091.12
#2008-07-17|1129.66
#2008-07-18|1130.00
#2008-07-21|1160.43
#2008-07-22|1165.00
#2008-07-23|1222.00
#2008-07-24|1222.67
#2008-07-25|1189.98
#2008-07-28|1176.28
#2008-07-29|1149.69
#2008-07-30|1179.61
#2008-07-31|1183.47
#2008-08-01|1185.78
#2008-08-04|1162.64
#2008-08-05|1162.35
#2008-08-06|1177.69
#2008-08-07|1164.15
#2008-08-08|1168.64
#2008-08-11|1174.43
#2008-08-12|1151.50
#2008-08-13|1133.90
#2008-08-14|1132.74
#2008-08-15|1116.75
#2008-08-18|1087.15
#2008-08-19|1075.17
#2008-08-20|1095.11
#2008-08-21|1075.03
#2008-08-22|1077.87
#2008-08-25|1076.25
#2008-08-26|1061.18
#2008-08-27|1079.42
#2008-08-28|1082.32
#2008-08-29|1092.14
#2008-09-01| .
#2008-09-02|1054.35
#2008-09-03|1043.44
#2008-09-04|1011.61
#2008-09-05| 986.10
#2008-09-08|1036.16
#2008-09-09|1013.81
#2008-09-10|1024.16
#2008-09-11| 991.75
#2008-09-12|1005.13
#2008-09-15| 953.45
#2008-09-16| 897.80
#2008-09-17| 888.40
#2008-09-18| 862.99
#2008-09-19| 936.73
#2008-09-22| 946.44
#2008-09-23| 931.74
#2008-09-24| 924.73
#2008-09-25| 931.61
#2008-09-26| 913.15
#2008-09-29| 870.89
#2008-09-30| 872.70
#2008-10-01| 880.93
#2008-10-02| 852.75
#2008-10-03| 825.28
#2008-10-06| 754.88
#2008-10-07| 738.83
#2008-10-08| 686.42
#2008-10-09| 696.97
#2008-10-10| 670.90
#2008-10-13| 713.76
#2008-10-14| 752.80
#2008-10-15| 707.71
#2008-10-16| 663.35
#2008-10-17| 654.89
#2008-10-20| 664.71
#2008-10-21| 654.07
#2008-10-22| 603.17
#2008-10-23| 568.47
#2008-10-24| 529.16
#2008-10-27| 504.25
#2008-10-28| 532.42
#2008-10-29| 549.74
#2008-10-30| 599.29
#2008-10-31| 629.29
#2008-11-03| 665.26
#2008-11-04| 693.53
#2008-11-05| 683.29
#2008-11-06| 634.12
#2008-11-07| 652.82
#2008-11-10| 660.25
#2008-11-11| 631.10
#2008-11-12| 602.62
#2008-11-13| 589.95
#2008-11-14| 586.35
#2008-11-17| 575.59
#2008-11-18| 556.68
#2008-11-19| 543.51
#2008-11-20| 516.18
#2008-11-21| 512.90
#2008-11-24| 528.87
#2008-11-25| 547.59
#2008-11-26| 566.81
#2008-11-27| .
#2008-11-28| 592.24
#2008-12-01| 587.43
#2008-12-02| 570.15
#2008-12-03| 568.00
#2008-12-04| 559.11
#2008-12-05| 554.92
#2008-12-08| 599.67
#2008-12-09| 608.04
#2008-12-10| 641.41
#2008-12-11| 649.18
#2008-12-12| 630.28
#2008-12-15| 639.75
#2008-12-16| 651.15
#2008-12-17| 662.04
#2008-12-18| 673.53
#2008-12-19| 665.87
#2008-12-22| 640.28
#2008-12-23| 619.98
#2008-12-24| 624.99
#2008-12-25| .
#2008-12-26| 624.18
#2008-12-29| 631.44
#2008-12-30| 655.10
#2008-12-31| 652.69
#2009-01-01| .
#2009-01-02| 667.61
#2009-01-05| 687.24
#2009-01-06| 696.35
#2009-01-07| 687.73
#2009-01-08| 662.10
#2009-01-09| 650.17
#2009-01-12| 626.27
#2009-01-13| 631.84
#2009-01-14| 625.52
#2009-01-15| 599.57
#2009-01-16| 605.70
#2009-01-19| .
#2009-01-20| 578.00
#2009-01-21| 576.59
#2009-01-22| 578.31
#2009-01-23| 573.94
#2009-01-26| 579.48
#2009-01-27| 584.31
#2009-01-28| 603.17
#2009-01-29| 601.24
#2009-01-30| 598.36
#2009-02-02| 577.80
#2009-02-03| 591.08
#2009-02-04| 599.39
#2009-02-05| 592.47
#2009-02-06| 616.06
#2009-02-09| 614.24
#2009-02-10| 610.05
#2009-02-11| 603.98
#2009-02-12| 591.47
#2009-02-13| 607.44
#2009-02-16| .
#2009-02-17| 568.70
#2009-02-18| 557.95
#2009-02-19| 557.63
#2009-02-20| 536.63
#2009-02-23| 538.82
#2009-02-24| 529.35
#2009-02-25| 534.90
#2009-02-26| 530.61
#2009-02-27| 528.28
#2009-03-02| 494.83
#2009-03-03| 493.89
#2009-03-04| 506.61
#2009-03-05| 506.11
#2009-03-06| 505.76
#2009-03-09| 504.28
#2009-03-10| 522.89
#2009-03-11| 538.15
#2009-03-12| 538.33
#2009-03-13| 553.83
#2009-03-16| 566.55
#2009-03-17| 580.68
#2009-03-18| 584.65
#2009-03-19| 599.76
#2009-03-20| 592.14
#2009-03-23| 621.31
#2009-03-24| 632.64
#2009-03-25| 643.86
#2009-03-26| 659.09
#2009-03-27| 653.64
#2009-03-30| 611.18
#2009-03-31| 617.80
#2009-04-01| 639.82
#2009-04-02| 682.18
#2009-04-03| 703.01
#2009-04-06| 720.27
#2009-04-07| 709.34
#2009-04-08| 691.53
#2009-04-09| 724.19
#2009-04-10| .
#2009-04-13| 737.82
#2009-04-14| 736.55
#2009-04-15| 734.54
#2009-04-16| 758.77
#2009-04-17| 743.06
#2009-04-20| 733.61
#2009-04-21| 734.02
#2009-04-22| 736.74
#2009-04-23| 739.34
#2009-04-24| 755.09
#2009-04-27| 731.64
#2009-04-28| 710.68
#2009-04-29| 734.58
#2009-04-30| 767.05
#2009-05-01| 766.33
#2009-05-04| 825.95
#2009-05-05| 839.67
#2009-05-06| 853.14
#2009-05-07| 859.36
#2009-05-08| 863.42
#2009-05-11| 877.54
#2009-05-12| 861.94
#2009-05-13| 856.48
#2009-05-14| 842.49
#2009-05-15| 866.03
#2009-05-18| 911.42
#2009-05-19| 936.28
#2009-05-20| 939.42
#2009-05-21| 922.02
#2009-05-22| 932.10
#2009-05-25| .
#2009-05-26| 915.62
#2009-05-27| 946.84
#2009-05-28| 957.98
#2009-05-29| 967.76
#2009-06-01|1000.25
#2009-06-02| 998.04
#2009-06-03| 983.66
#2009-06-04| 980.45
#2009-06-05| 976.53
#2009-06-08| 947.86
#2009-06-09| 934.56
#2009-06-10| 949.16
#2009-06-11| 956.65
#2009-06-12| 942.76
#2009-06-15| 917.44
#2009-06-16| 917.72
#2009-06-17| 909.28
#2009-06-18| 910.95
#2009-06-19| 927.16
#2009-06-22| 906.45
#2009-06-23| 889.47
#2009-06-24| 918.64
#2009-06-25| 937.35
#2009-06-26| 948.93
#2009-06-29| 948.22
#2009-06-30| 940.18
#2009-07-01| 961.73
#2009-07-02| 961.26
#2009-07-03| .
#2009-07-06| 946.61
#2009-07-07| 947.47
#2009-07-08| 927.79
#2009-07-09| 934.75
#2009-07-10| 922.69
#2009-07-13| 894.67
#2009-07-14| 913.87
#2009-07-15| 950.36
#2009-07-16| 958.21
#2009-07-17| 972.89
#2009-07-20| 997.24
#2009-07-21| 999.47
#2009-07-22| 995.40
#2009-07-23|1007.36
#2009-07-24|1006.18
#2009-07-27|1015.59
#2009-07-28|1019.62
#2009-07-29|1003.77
#2009-07-30|1013.93
#2009-07-31|1025.67
#2009-08-03|1046.77
#2009-08-04|1044.78
#2009-08-05|1030.90
#2009-08-06|1026.88
#2009-08-07|1030.88
#2009-08-10|1023.39
#2009-08-11|1005.55
#2009-08-12| 997.82
#2009-08-13|1015.12
#2009-08-14|1004.87
#2009-08-17| 968.63
#2009-08-18| 970.15
#2009-08-19| 971.66
#2009-08-20| 978.83
#2009-08-21| 981.77
#2009-08-24|1008.67
#2009-08-25| 996.23
#2009-08-26| 986.50
#2009-08-27| 975.82
#2009-08-28| 989.05
#2009-08-31| 975.59
#2009-09-01| 978.27
#2009-09-02| 968.59
#2009-09-03| 978.19
#2009-09-04| 997.87
#2009-09-07| .
#2009-09-08|1028.58
#2009-09-09|1027.76
#2009-09-10|1045.20
#2009-09-11|1056.12
#2009-09-14|1043.70
#2009-09-15|1052.14
#2009-09-16|1070.58
#2009-09-17|1085.40
#2009-09-18|1092.22
#2009-09-21|1084.81
#2009-09-22|1099.35
#2009-09-23|1087.46
#2009-09-24|1085.45
#2009-09-25|1095.11
#2009-09-28|1097.21
#2009-09-29|1111.30
#2009-09-30|1117.56
#2009-10-01|1119.46
#2009-10-02|1110.93
#2009-10-05|1120.71
#2009-10-06|1140.35
#2009-10-07|1141.99
#2009-10-08|1150.03
#2009-10-09|1157.12
#2009-10-12|1159.89
#2009-10-13|1157.34
#2009-10-14|1178.68
#2009-10-15|1185.66
#2009-10-16|1185.26
#2009-10-19|1187.30
#2009-10-20|1160.76
#2009-10-21|1150.52
#2009-10-22|1142.44
#2009-10-23|1142.72
#2009-10-26|1141.03
#2009-10-27|1115.10
#2009-10-28|1077.95
#2009-10-29|1082.28
#2009-10-30|1066.15
#2009-11-02|1057.35
#2009-11-03|1058.65
#2009-11-04|1098.11
#2009-11-05|1099.38
#2009-11-06|1106.95
#2009-11-09|1143.09
#2009-11-10|1138.04
#2009-11-11|1151.33
#2009-11-12|1128.99
#2009-11-13|1130.30
#2009-11-16|1152.05
#2009-11-17|1140.42
#2009-11-18|1135.50
#2009-11-19|1115.46
#2009-11-20|1113.91
#2009-11-23|1121.42
#2009-11-24|1121.03
#2009-11-25|1132.64
#2009-11-26| .
#2009-11-27|1082.57
#2009-11-30|1093.01
#2009-12-01|1121.83
#2009-12-02|1130.89
#2009-12-03|1131.39
#2009-12-04|1121.12
#2009-12-07|1125.89
#2009-12-08|1114.00
#2009-12-09|1101.85
#2009-12-10|1102.87
#2009-12-11|1116.22
#2009-12-14|1117.82
#2009-12-15|1112.49
#2009-12-16|1105.41
#2009-12-17|1083.53
#2009-12-18|1080.40
#2009-12-21|1079.13
#2009-12-22|1087.87
#2009-12-23|1095.94
#2009-12-24|1105.36
#2009-12-25| .
#2009-12-28|1117.73
#2009-12-29|1121.77
#2009-12-30|1127.13
#2009-12-31|1137.54
#2010-01-01| .
#2010-01-04|1163.48
#2010-01-05|1170.53
#2010-01-06|1184.18
#2010-01-07|1179.35
#2010-01-08|1180.75
#2010-01-11|1187.66
#2010-01-12|1174.02
#2010-01-13|1160.29
#2010-01-14|1157.30
#2010-01-15|1153.99
#2010-01-18| .
#2010-01-19|1153.01
#2010-01-20|1131.94
#2010-01-21|1113.10
#2010-01-22|1094.95
#2010-01-25|1085.46
#2010-01-26|1064.47
#2010-01-27|1047.18
#2010-01-28|1065.13
#2010-01-29|1061.80
#2010-02-01|1060.56
#2010-02-02|1065.91
#2010-02-03|1079.93
#2010-02-04|1041.23
#2010-02-05|1003.14
#2010-02-08| 999.89
#2010-02-09|1022.02
#2010-02-10|1024.08
#2010-02-11|1032.30
#2010-02-12|1029.53
#2010-02-15| .
#2010-02-16|1039.67
#2010-02-17|1054.02
#2010-02-18|1059.30
#2010-02-19|1056.94
#2010-02-22|1070.55
#2010-02-23|1061.55
#2010-02-24|1053.14
#2010-02-25|1036.86
#2010-02-26|1058.31
#2010-03-01|1070.79
#2010-03-02|1084.84
#2010-03-03|1097.62
#2010-03-04|1088.17
#2010-03-05|1106.05
#2010-03-08|1111.44
#2010-03-09|1115.57
#2010-03-10|1129.14
#2010-03-11|1120.74
#2010-03-12|1120.73
#2010-03-15|1104.42
#2010-03-16|1117.30
#2010-03-17|1131.10
#2010-03-18|1134.49
#2010-03-19|1129.65
#2010-03-22|1124.50
#2010-03-23|1128.53
#2010-03-24|1121.02
#2010-03-25|1116.49
#2010-03-26|1120.56
#2010-03-29|1138.70
#2010-03-30|1145.89
#2010-03-31|1149.39
#2010-04-01|1171.48
#2010-04-02| .
#2010-04-05|1179.48
#2010-04-06|1183.30
#2010-04-07|1180.18
#2010-04-08|1178.06
#2010-04-09|1190.01
#2010-04-12|1186.01
#2010-04-13|1172.14
#2010-04-14|1186.58
#2010-04-15|1187.04
#2010-04-16|1169.28
#2010-04-19|1145.34
#2010-04-20|1156.76
#2010-04-21|1162.67
#2010-04-22|1155.73
#2010-04-23|1155.89
#2010-04-26|1175.75
#2010-04-27|1157.47
#2010-04-28|1140.56
#2010-04-29|1158.70
#2010-04-30|1163.50
#2010-05-03|1151.19
#2010-05-04|1128.90
#2010-05-05|1107.40
#2010-05-06|1079.98
#2010-05-07|1054.98
#2010-05-10|1108.65
#2010-05-11|1095.00
#2010-05-12|1111.34
#2010-05-13|1128.18
#2010-05-14|1109.61
#2010-05-17|1094.62
#2010-05-18|1079.90
#2010-05-19|1041.37
#2010-05-20|1012.45
#2010-05-21|1017.55
#2010-05-24|1019.57
#2010-05-25| 975.81
#2010-05-26|1015.42
#2010-05-27|1032.33
#2010-05-28|1047.14
#2010-05-31| .
#2010-06-01|1036.66
#2010-06-02|1038.36
#2010-06-03|1058.20
#2010-06-04|1040.81
#2010-06-07|1012.66
#2010-06-08|1019.53
#2010-06-09|1020.19
#2010-06-10|1042.55
#2010-06-11|1060.08
#2010-06-14|1075.45
#2010-06-15|1085.38
#2010-06-16|1094.57
#2010-06-17|1100.08
#2010-06-18|1105.74
#2010-06-21|1129.16
#2010-06-22|1120.87
#2010-06-23|1113.31
#2010-06-24|1107.64
#2010-06-25|1108.14
#2010-06-28|1112.88
#2010-06-29|1077.99
#2010-06-30|1065.03
#2010-07-01|1059.41
#2010-07-02|1072.70
#2010-07-05| .
#2010-07-06|1089.76
#2010-07-07|1094.02
#2010-07-08|1106.77
#2010-07-09|1115.99
#2010-07-12|1117.37
#2010-07-13|1129.71
#2010-07-14|1136.87
#2010-07-15|1137.93
#2010-07-16|1128.33
#2010-07-19|1129.22
#2010-07-20|1128.32
#2010-07-21|1133.30
#2010-07-22|1140.34
#2010-07-23|1152.33
#2010-07-26|1153.68
#2010-07-27|1156.01
#2010-07-28|1164.03
#2010-07-29|1172.28
#2010-07-30|1175.52
#2010-08-02|1203.76
#2010-08-03|1199.45
#2010-08-04|1203.77
#2010-08-05|1203.87
#2010-08-06|1205.39
#2010-08-09|1222.47
#2010-08-10|1204.12
#2010-08-11|1173.39
#2010-08-12|1168.55
#2010-08-13|1173.50
#2010-08-16|1179.27
#2010-08-17|1188.42
#2010-08-18|1188.51
#2010-08-19|1185.87
#2010-08-20|1179.82
#2010-08-23|1183.00
#2010-08-24|1168.55
#2010-08-25|1151.99
#2010-08-26|1149.16
#2010-08-27|1162.28
#2010-08-30|1162.95
#2010-08-31|1163.53
#2010-09-01|1185.02
#2010-09-02|1189.88
#2010-09-03|1197.00
#2010-09-06| .
#2010-09-07|1197.80
#2010-09-08|1202.29
#2010-09-09|1206.28
#2010-09-10|1215.85
#2010-09-13|1252.01
#2010-09-14|1260.66
#2010-09-15|1269.13
#2010-09-16|1260.37
#2010-09-17|1261.66
#2010-09-20|1276.96
#2010-09-21|1279.49
#2010-09-22|1290.20
#2010-09-23|1291.33
#2010-09-24|1294.39
#2010-09-27|1303.07
#2010-09-28|1301.86
#2010-09-29|1305.10
#2010-09-30|1314.32
#2010-10-01|1331.81
#2010-10-04|1339.43
#2010-10-05|1352.44
#2010-10-06|1356.73
#2010-10-07|1353.29
#2010-10-08|1356.12
#2010-10-11|1370.96
#2010-10-12|1355.63
#2010-10-13|1384.14
#2010-10-14|1383.45
#2010-10-15|1378.07
#2010-10-18|1361.39
#2010-10-19|1332.22
#2010-10-20|1334.88
#2010-10-21|1329.62
#2010-10-22|1323.28
#2010-10-25|1335.43
#2010-10-26|1335.69
#2010-10-27|1315.71
#2010-10-28|1314.50
#2010-10-29|1321.56
#2010-11-01|1338.70
#2010-11-02|1340.06
#2010-11-03|1351.94
#2010-11-04|1382.32
#2010-11-05|1382.20
#2010-11-08|1370.17
#2010-11-09|1364.16
#2010-11-10|1350.91
#2010-11-11|1339.88
#2010-11-12|1319.66
#2010-11-15|1312.02
#2010-11-16|1289.70
#2010-11-17|1295.03
#2010-11-18|1314.51
#2010-11-19|1310.26
#2010-11-22|1307.36
#2010-11-23|1278.96
#2010-11-24|1282.69
#2010-11-25| .
#2010-11-26|1260.23
#2010-11-29|1254.44
#2010-11-30|1254.00
#2010-12-01|1284.73
#2010-12-02|1301.39
#2010-12-03|1308.15
#2010-12-06|1309.57
#2010-12-07|1311.00
#2010-12-08|1281.97
#2010-12-09|1263.73
#2010-12-10|1255.33
#2010-12-13|1275.18
#2010-12-14|1280.89
#2010-12-15|1273.46
#2010-12-16|1265.93
#2010-12-17|1272.35
#2010-12-20|1264.85
#2010-12-21|1279.75
#2010-12-22|1287.06
#2010-12-23|1291.73
#2010-12-24| .
#2010-12-27|1289.55
#2010-12-28|1292.83
#2010-12-29|1320.55
#2010-12-30|1339.78
#2010-12-31|1348.64
#2011-01-03|1361.58
#2011-01-04|1355.46
#2011-01-05|1334.76
#2011-01-06|1329.66
#2011-01-07|1308.80
#2011-01-10|1296.11
#2011-01-11|1301.26
#2011-01-12|1327.34
#2011-01-13|1316.87
#2011-01-14|1301.66
#2011-01-17| .
#2011-01-18|1303.47
#2011-01-19|1294.44
#2011-01-20|1284.88
#2011-01-21|1276.27
#2011-01-24|1292.63
#2011-01-25|1291.81
#2011-01-26|1289.55
#2011-01-27|1281.15
#2011-01-28|1256.63
#2011-01-31|1237.21
#2011-02-01|1247.31
#2011-02-02|1234.40
#2011-02-03|1229.58
#2011-02-04|1212.35
#2011-02-07|1212.69
#2011-02-08|1220.40
#2011-02-09|1209.78
#2011-02-10|1189.88
#2011-02-11|1203.42
#2011-02-14|1219.76
#2011-02-15|1213.89
#2011-02-16|1216.28
#2011-02-17|1232.01
#2011-02-18|1237.67
#2011-02-21| .
#2011-02-22|1207.08
#2011-02-23|1207.60
#2011-02-24|1195.62
#2011-02-25|1200.57
#2011-02-28|1205.77
#2011-03-01|1208.91
#2011-03-02|1213.60
#2011-03-03|1235.03
#2011-03-04|1251.07
#2011-03-07|1237.49
#2011-03-08|1242.48
#2011-03-09|1244.19
#2011-03-10|1225.57
#2011-03-11|1218.67
#2011-03-14|1221.20
#2011-03-15|1197.96
#2011-03-16|1198.21
#2011-03-17|1197.51
#2011-03-18|1208.41
#2011-03-21|1215.38
#2011-03-22|1231.06
#2011-03-23|1229.16
#2011-03-24|1237.30
#2011-03-25|1249.40
#2011-03-28|1247.57
#2011-03-29|1257.07
#2011-03-30|1282.64
#2011-03-31|1302.86
#2011-04-01|1325.26
#2011-04-04|1331.68
#2011-04-05|1335.20
#2011-04-06|1332.07
#2011-04-07|1341.36
#2011-04-08|1346.84
#2011-04-11|1328.22
#2011-04-12|1311.53
#2011-04-13|1315.91
#2011-04-14|1310.65
#2011-04-15|1312.69
#2011-04-18|1292.42
#2011-04-19|1297.75
#2011-04-20|1328.64
#2011-04-21|1342.42
#2011-04-22| .
#2011-04-25|1340.84
#2011-04-26|1337.52
#2011-04-27|1335.62
#2011-04-28|1329.35
#2011-04-29|1327.58
#2011-05-02|1323.57
#2011-05-03|1292.56
#2011-05-04|1277.79
#2011-05-05|1273.22
#2011-05-06|1287.32
#2011-05-09|1282.13
#2011-05-10|1287.04
#2011-05-11|1276.86
#2011-05-12|1257.22
#2011-05-13|1243.88
#2011-05-16|1232.22
#2011-05-17|1230.48
#2011-05-18|1237.14
#2011-05-19|1232.05
#2011-05-20|1232.91
#2011-05-23|1207.09
#2011-05-24|1223.87
#2011-05-25|1213.51
#2011-05-26|1229.14
#2011-05-27|1244.27
#2011-05-30| .
#2011-05-31|1279.55
#2011-06-01|1276.81
#2011-06-02|1276.34
#2011-06-03|1273.89
#2011-06-06|1268.31
#2011-06-07|1273.36
#2011-06-08|1265.74
#2011-06-09|1264.69
#2011-06-10|1251.45
#2011-06-13|1241.82
#2011-06-14|1247.74
#2011-06-15|1233.17
#2011-06-16|1211.06
#2011-06-17|1213.52
#2011-06-20|1199.72
#2011-06-21|1216.29
#2011-06-22|1219.56
#2011-06-23|1210.06
#2011-06-24|1223.25
#2011-06-27|1221.95
#2011-06-28|1238.74
#2011-06-29|1253.05
#2011-06-30|1267.02
#2011-07-01|1284.35
#2011-07-04| .
#2011-07-05|1286.58
#2011-07-06|1281.89
#2011-07-07|1290.39
#2011-07-08|1277.56
#2011-07-11|1249.46
#2011-07-12|1225.71
#2011-07-13|1239.75
#2011-07-14|1236.57
#2011-07-15|1239.10
#2011-07-18|1230.15
#2011-07-19|1242.53
#2011-07-20|1246.30
#2011-07-21|1254.94
#2011-07-22|1269.01
#2011-07-25|1267.85
#2011-07-26|1268.88
#2011-07-27|1250.15
#2011-07-28|1247.63
#2011-07-29|1245.06
#2011-08-01|1253.09
#2011-08-02|1224.34
#2011-08-03|1201.64
#2011-08-04|1163.37
#2011-08-05|1140.76
#2011-08-08|1078.36
#2011-08-09|1072.65
#2011-08-10|1089.00
#2011-08-11|1102.33
#2011-08-12|1101.70
#2011-08-15|1115.68
#2011-08-16|1114.79
#2011-08-17|1128.79
#2011-08-18|1087.00
#2011-08-19|1070.10
#2011-08-22|1066.55
#2011-08-23|1081.79
#2011-08-24|1076.39
#2011-08-25|1064.06
#2011-08-26|1068.66
#2011-08-29|1105.72
#2011-08-30|1117.48
#2011-08-31|1134.18
#2011-09-01|1151.81
#2011-09-02|1133.46
#2011-09-05| .
#2011-09-06|1093.57
#2011-09-07|1108.36
#2011-09-08|1110.04
#2011-09-09|1084.72
#2011-09-12|1060.50
#2011-09-13|1050.40
#2011-09-14|1036.82
#2011-09-15|1052.17
#2011-09-16|1070.59
#2011-09-19|1041.11
#2011-09-20|1048.77
#2011-09-21|1033.15
#2011-09-22| 971.15
#2011-09-23| 953.72
#2011-09-26| 946.78
#2011-09-27| 987.30
#2011-09-28| 980.54
#2011-09-29| 986.39
#2011-09-30| 972.68
#2011-10-03| 950.79
#2011-10-04| 933.19
#2011-10-05| 942.69
#2011-10-06| 969.07
#2011-10-07| 995.73
#2011-10-10|1022.24
#2011-10-11|1032.08
#2011-10-12|1041.36
#2011-10-13|1041.86
#2011-10-14|1051.51
#2011-10-17|1051.74
#2011-10-18|1041.95
#2011-10-19|1048.24
#2011-10-20|1012.22
#2011-10-21|1022.85
#2011-10-24|1045.89
#2011-10-25|1056.54
#2011-10-26|1059.19
#2011-10-27|1087.29
#2011-10-28|1115.93
#2011-10-31|1106.79
#2011-11-01|1074.00
#2011-11-02|1074.63
#2011-11-03|1075.30
#2011-11-04|1084.24
#2011-11-07|1085.45
#2011-11-08|1084.22
#2011-11-09|1069.28
#2011-11-10|1048.43
#2011-11-11|1062.22
#2011-11-14|1058.77
#2011-11-15|1047.27
#2011-11-16|1043.60
#2011-11-17|1031.58
#2011-11-18|1016.75
#2011-11-21| 983.82
#2011-11-22| 979.28
#2011-11-23| 948.42
#2011-11-24| .
#2011-11-25| 940.82
#2011-11-28| 969.55
#2011-11-29| 972.12
#2011-11-30|1004.89
#2011-12-01|1042.23
#2011-12-02|1049.60
#2011-12-05|1053.70
#2011-12-06|1043.40
#2011-12-07|1048.34
#2011-12-08|1030.76
#2011-12-09|1022.40
#2011-12-12|1002.02
#2011-12-13| 993.13
#2011-12-14| 971.30
#2011-12-15| 971.73
#2011-12-16| 978.28
#2011-12-19| 957.32
#2011-12-20| 970.14
#2011-12-21| 983.63
#2011-12-22| 988.51
#2011-12-23| 993.91
#2011-12-26| .
#2011-12-27| 989.36
#2011-12-28| 976.05
#2011-12-29| 978.40
#2011-12-30| 977.39
#2012-01-02| .
#2012-01-03|1002.51
#2012-01-04|1005.81
#2012-01-05|1003.19
#2012-01-06| 997.22
#2012-01-09|1001.13
#2012-01-10|1032.28
#2012-01-11|1032.82
#2012-01-12|1041.57
#2012-01-13|1037.34
#2012-01-16| .
#2012-01-17|1060.77
#2012-01-18|1075.74
#2012-01-19|1086.23
#2012-01-20|1093.26
#2012-01-23|1096.83
#2012-01-24|1095.28
#2012-01-25|1097.76
#2012-01-26|1115.28
#2012-01-27|1118.86
#2012-01-30|1110.09
#2012-01-31|1129.10
#2012-02-01|1149.24
#2012-02-02|1163.67
#2012-02-03|1179.87
#2012-02-06|1182.42
#2012-02-07|1184.33
#2012-02-08|1202.58
#2012-02-09|1198.87
#2012-02-10|1182.98
#2012-02-13|1202.15
#2012-02-14|1196.54
#2012-02-15|1206.05
#2012-02-16|1199.66
#2012-02-17|1210.91
#2012-02-20| .
#2012-02-21|1210.09
#2012-02-22|1204.50
#2012-02-23|1200.82
#2012-02-24|1199.49
#2012-02-27|1187.00
#2012-02-28|1208.08
#2012-02-29|1209.44
#2012-03-01|1213.34
#2012-03-02|1215.62
#2012-03-05|1198.48
#2012-03-06|1170.39
#2012-03-07|1166.16
#2012-03-08|1178.61
#2012-03-09|1193.25
#2012-03-12|1172.06
#2012-03-13|1191.63
#2012-03-14|1186.39
#2012-03-15|1178.57
#2012-03-16|1175.21
#2012-03-19|1168.90
#2012-03-20|1158.44
#2012-03-21|1156.82
#2012-03-22|1140.51
#2012-03-23|1144.89
#2012-03-26|1143.41
#2012-03-27|1155.77
#2012-03-28|1140.35
#2012-03-29|1120.25
#2012-03-30|1130.00
#2012-04-02|1137.57
#2012-04-03|1143.27
#2012-04-04|1123.18
#2012-04-05|1118.92
#2012-04-06| .
#2012-04-09|1104.80
#2012-04-10|1096.90
#2012-04-11|1093.20
#2012-04-12|1110.78
#2012-04-13|1101.90
#2012-04-16|1096.62
#2012-04-17|1098.24
#2012-04-18|1091.53
#2012-04-19|1088.75
#2012-04-20|1084.98
#2012-04-23|1073.29
#2012-04-24|1072.01
#2012-04-25|1063.03
#2012-04-26|1067.68
#2012-04-27|1067.66
#2012-04-30|1069.25
#2012-05-01|1066.66
#2012-05-02|1070.59
#2012-05-03|1063.18
#2012-05-04|1055.01
#2012-05-07|1053.83
#2012-05-08|1043.77
#2012-05-09|1024.51
#2012-05-10|1029.45
#2012-05-11|1029.02
#2012-05-14| 999.55
#2012-05-15| 993.07
#2012-05-16| 971.44
#2012-05-17| 968.92
#2012-05-18| 954.82
#2012-05-21| 959.39
#2012-05-22| 958.50
#2012-05-23| 932.84
#2012-05-24| 949.91
#2012-05-25| 959.55
#2012-05-28| .
#2012-05-29| 974.06
#2012-05-30| 957.82
#2012-05-31| 967.81
#2012-06-01| 949.24
#2012-06-04| 942.74
#2012-06-05| 947.69
#2012-06-06| 968.84
#2012-06-07| 973.84
#2012-06-08| 971.75
#2012-06-11| 973.65
#2012-06-12| 977.05
#2012-06-13| 981.90
#2012-06-14| 974.09
#2012-06-15| 982.75
#2012-06-18| 980.98
#2012-06-19| 993.18
#2012-06-20| 997.47
#2012-06-21| 983.15
#2012-06-22| 969.01
#2012-06-25| 955.89
#2012-06-26| 958.12
#2012-06-27| 960.91
#2012-06-28| 956.20
#2012-06-29| 997.70
#2012-07-02|1011.25
#2012-07-03|1030.86
#2012-07-04| .
#2012-07-05|1031.06
#2012-07-06|1022.96
#2012-07-09|1014.70
#2012-07-10|1011.81
#2012-07-11|1010.98
#2012-07-12|1000.03
#2012-07-13|1014.39
#2012-07-16|1012.89
#2012-07-17|1016.61
#2012-07-18|1018.40
#2012-07-19|1027.61
#2012-07-20|1015.04
#2012-07-23| 986.56
#2012-07-24| 989.11
#2012-07-25| 985.72
#2012-07-26|1000.47
#2012-07-27|1024.26
#2012-07-30|1027.77
#2012-07-31|1022.66
#2012-08-01|1028.81
#2012-08-02|1017.29
#2012-08-03|1033.46
#2012-08-06|1045.30
#2012-08-07|1049.09
#2012-08-08|1050.07
#2012-08-09|1053.91
#2012-08-10|1052.85
#2012-08-13|1051.22
#2012-08-14|1044.20
#2012-08-15|1045.55
#2012-08-16|1052.67
#2012-08-17|1051.47
#2012-08-20|1051.88
#2012-08-21|1057.98
#2012-08-22|1051.97
#2012-08-23|1049.94
#2012-08-24|1044.70
#2012-08-27|1038.49
#2012-08-28|1030.33
#2012-08-29|1021.32
#2012-08-30|1018.43
#2012-08-31|1023.23
#2012-09-03| .
#2012-09-04|1021.32
#2012-09-05|1020.15
#2012-09-06|1031.89
#2012-09-07|1044.30
#2012-09-10|1045.18
#2012-09-11|1052.90
#2012-09-12|1057.02
#2012-09-13|1059.06
#2012-09-14|1100.67
#2012-09-17|1104.05
#2012-09-18|1104.08
#2012-09-19|1106.49
#2012-09-20|1096.48
#2012-09-21|1111.94
#2012-09-24|1106.44
#2012-09-25|1098.21
#2012-09-26|1086.27
#2012-09-27|1087.75
#2012-09-28|1083.75
#2012-10-01|1084.60
#2012-10-02|1084.86
#2012-10-03|1086.58
#2012-10-04|1095.82
#2012-10-05|1089.65
#2012-10-08|1079.04
#2012-10-09|1073.59
#2012-10-10|1064.44
#2012-10-11|1074.88
#2012-10-12|1071.53
#2012-10-15|1069.61
#2012-10-16|1077.54
#2012-10-17|1088.72
#2012-10-18|1091.68
#2012-10-19|1083.46
#2012-10-22|1084.49
#2012-10-23|1067.12
#2012-10-24|1072.11
#2012-10-25|1084.74
#2012-10-26|1074.97
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1082.98
#2012-11-01|1093.67
#2012-11-02|1097.23
#2012-11-05|1093.63
#2012-11-06|1106.49
#2012-11-07|1106.08
#2012-11-08|1096.94
#2012-11-09|1091.35
#2012-11-12|1091.23
#2012-11-13|1084.36
#2012-11-14|1072.59
#2012-11-15|1071.87
#2012-11-16|1060.49
#2012-11-19|1069.88
#2012-11-20|1071.85
#2012-11-21|1064.02
#2012-11-22| .
#2012-11-23|1072.84
#2012-11-26|1071.76
#2012-11-27|1082.56
#2012-11-28|1080.30
#2012-11-29|1097.04
#2012-11-30|1101.28
#2012-12-03|1102.70
#2012-12-04|1104.30
#2012-12-05|1111.59
#2012-12-06|1121.08
#2012-12-07|1123.92
#2012-12-10|1132.79
#2012-12-11|1148.02
#2012-12-12|1147.31
#2012-12-13|1148.77
#2012-12-14|1149.09
#2012-12-17|1143.10
#2012-12-18|1152.73
#2012-12-19|1164.59
#2012-12-20|1163.69
#2012-12-21|1154.54
#2012-12-24|1154.94
#2012-12-25|1155.95
#2012-12-26|1162.63
#2012-12-27|1164.22
#2012-12-28|1179.41
#2012-12-31|1176.80
#2013-01-01|1178.91
#2013-01-02|1204.45
#2013-01-03|1210.07
#2013-01-04|1200.33
#2013-01-07|1196.83
#2013-01-08|1193.18
#2013-01-09|1193.97
#2013-01-10|1197.19
#2013-01-11|1186.53
#2013-01-14|1202.14
#2013-01-15|1185.88
#2013-01-16|1178.90
#2013-01-17|1190.88
#2013-01-18|1200.32
#2013-01-21|1200.31
#2013-01-22|1200.25
#2013-01-23|1196.04
#2013-01-24|1187.34
#2013-01-25|1187.65
#2013-01-28|1179.05
#2013-01-29|1194.26
#2013-01-30|1191.76
#2013-01-31|1193.50
#2013-02-01|1200.03
#2013-02-04|1197.21
#2013-02-05|1199.94
#2013-02-06|1193.94
#2013-02-07|1190.54
#2013-02-08|1187.59
#2013-02-11|1181.05
#2013-02-12|1182.08
#2013-02-13|1192.03
#2013-02-14|1191.32
#2013-02-15|1201.10
#2013-02-18|1199.90
#2013-02-19|1196.95
#2013-02-20|1193.63
#2013-02-21|1172.55
#2013-02-22|1180.30
#2013-02-25|1184.45
#2013-02-26|1166.64
#2013-02-27|1174.25
#2013-02-28|1176.21
#2013-03-01|1173.07
#2013-03-04|1162.48
#2013-03-05|1174.43
#2013-03-06|1188.89
#2013-03-07|1192.59
#2013-03-08|1215.78
#2013-03-11|1211.26
#2013-03-12|1195.56
#2013-03-13|1181.68
#2013-03-14|1179.46
#2013-03-15|1180.16
#2013-03-18|1166.00
#2013-03-19|1154.03
#2013-03-20|1151.39
#2013-03-21|1146.78
#2013-03-22|1142.80
#2013-03-25|1145.91
#2013-03-26|1157.05
#2013-03-27|1154.56
#2013-03-28|1162.97
#2013-03-29|1166.13
#2013-04-01|1162.96
#2013-04-02|1155.60
#2013-04-03|1151.79
#2013-04-04|1139.32
#2013-04-05|1135.51
#2013-04-08|1132.36
#2013-04-09|1140.49
#2013-04-10|1154.63
#2013-04-11|1156.16
#2013-04-12|1148.55
#2013-04-15|1138.91
#2013-04-16|1148.06
#2013-04-17|1134.65
#2013-04-18|1135.15
#2013-04-19|1150.49
#2013-04-22|1154.82
#2013-04-23|1153.57
#2013-04-24|1158.67
#2013-04-25|1180.02
#2013-04-26|1173.84
#2013-04-29|1170.60
#2013-04-30|1184.68
#2013-05-01|1184.00
#2013-05-02|1190.95
#2013-05-03|1193.25
#2013-05-06|1193.06
#2013-05-07|1201.84
#2013-05-08|1218.45
#2013-05-09|1215.53
#2013-05-10|1204.46
#2013-05-13|1195.01
#2013-05-14|1199.72
#2013-05-15|1208.97
#2013-05-16|1210.90
#2013-05-17|1204.64
#2013-05-20|1205.63
#2013-05-21|1204.51
#2013-05-22|1207.67
#2013-05-23|1186.59
#2013-05-24|1191.37
#2013-05-27|1198.97
#2013-05-28|1198.39
#2013-05-29|1178.87
#2013-05-30|1172.33
#2013-05-31|1155.75
#2013-06-03|1137.89
#2013-06-04|1142.16
#2013-06-05|1125.56
#2013-06-06|1119.93
#2013-06-07|1115.85
#2013-06-10|1100.70
#2013-06-11|1080.80
#2013-06-12|1079.21
#2013-06-13|1074.26
#2013-06-14|1086.64
#2013-06-17|1091.59
#2013-06-18|1082.59
#2013-06-19|1071.64
#2013-06-20|1019.62
#2013-06-21|1015.57
#2013-06-24| 998.01
#2013-06-25|1000.14
#2013-06-26|1005.73
#2013-06-27|1026.30
#2013-06-28|1045.76
#2013-07-01|1056.70
#2013-07-02|1035.98
#2013-07-03|1008.22
#2013-07-04|1016.78
#2013-07-05|1008.49
#2013-07-08| 995.46
#2013-07-09|1004.30
#2013-07-10|1003.38
#2013-07-11|1030.60
#2013-07-12|1030.14
#2013-07-15|1045.98
#2013-07-16|1042.19
#2013-07-17|1044.64
#2013-07-18|1048.36
#2013-07-19|1030.49
#2013-07-22|1044.67
#2013-07-23|1051.95
#2013-07-24|1044.38
#2013-07-25|1038.80
#2013-07-26|1039.18
#2013-07-29|1026.84
#2013-07-30|1021.30
#2013-07-31|1008.76
#2013-08-01|1022.75
#2013-08-02|1016.75
#2013-08-05|1015.99
#2013-08-06| 994.53
#2013-08-07| 984.08
#2013-08-08|1001.00
#2013-08-09|1002.56
#2013-08-12|1012.04
#2013-08-13|1019.66
#2013-08-14|1013.80
#2013-08-15|1000.63
#2013-08-16| 987.82
#2013-08-19| 963.17
#2013-08-20| 953.90
#2013-08-21| 951.94
#2013-08-22| 939.17
#2013-08-23| 964.28
#2013-08-26| 963.32
#2013-08-27| 928.33
#2013-08-28| 918.49
#2013-08-29| 934.58
#2013-08-30| 949.26
#2013-09-02| 957.24
#2013-09-03| 939.27
#2013-09-04| 953.83
#2013-09-05| 970.96
#2013-09-06| 986.68
#2013-09-09|1001.33
#2013-09-10|1026.52
#2013-09-11|1026.90
#2013-09-12|1029.32
#2013-09-13|1029.31
#2013-09-16|1040.77
#2013-09-17|1041.50
#2013-09-18|1048.62
#2013-09-19|1077.50
#2013-09-20|1059.94
#2013-09-23|1058.81
#2013-09-24|1054.60
#2013-09-25|1048.63
#2013-09-26|1044.31
#2013-09-27|1042.22
#2013-09-30|1031.69
#2013-10-01|1049.73
#2013-10-02|1046.78
#2013-10-03|1056.62
#2013-10-04|1060.60
#2013-10-07|1060.39
#2013-10-08|1056.59
#2013-10-09|1058.55
#2013-10-10|1064.54
#2013-10-11|1074.01
#2013-10-14|1072.54
#2013-10-15|1072.99
#2013-10-16|1079.71
#2013-10-17|1083.53
#2013-10-18|1093.12
#2013-10-21|1093.30
#2013-10-22|1094.34
#2013-10-23|1087.36
#2013-10-24|1086.19
#2013-10-25|1081.22
#2013-10-28|1086.82
#2013-10-29|1099.39
#2013-10-30|1101.87
#2013-10-31|1094.69
#2013-11-01|1081.29
#2013-11-04|1084.15
#2013-11-05|1067.36
#2013-11-06|1061.23
#2013-11-07|1053.25
#2013-11-08|1028.43
#2013-11-11|1022.27
#2013-11-12|1012.88
#2013-11-13|1014.81
#2013-11-14|1023.97
#2013-11-15|1030.85
#2013-11-18|1054.78
#2013-11-19|1053.08
#2013-11-20|1048.05
#2013-11-21|1029.77
#2013-11-22|1039.98
#2013-11-25|1045.28
#2013-11-26|1040.64
#2013-11-27|1040.64
#2013-11-28|1045.24
#2013-11-29|1051.03
#2013-12-02|1045.32
#2013-12-03|1034.73
#2013-12-04|1025.19
#2013-12-05|1029.92
#2013-12-06|1034.87
#2013-12-09|1044.92
#2013-12-10|1042.56
#2013-12-11|1034.88
#2013-12-12|1028.51
#2013-12-13|1027.54
#2013-12-16|1021.87
#2013-12-17|1020.64
#2013-12-18|1026.43
#2013-12-19|1018.29
#2013-12-20|1018.13
#2013-12-23|1017.48
#2013-12-24|1021.30
#2013-12-25|1019.48
#2013-12-26|1015.21
#2013-12-27|1018.18
#2013-12-30|1026.78
#2013-12-31|1027.00
#2014-01-01|1026.35
#2014-01-02|1009.98
#2014-01-03|1010.88
#2014-01-06|1006.00
#2014-01-07|1005.85
#2014-01-08|1007.14
#2014-01-09| 996.55
#2014-01-10|1000.00
#2014-01-13|1009.15
#2014-01-14|1004.31
#2014-01-15|1009.81
#2014-01-16|1003.75
#2014-01-17| 995.72
#2014-01-20| 991.99
#2014-01-21| 985.07
#2014-01-22| 989.45
#2014-01-23| 974.01
#2014-01-24| 956.47
#2014-01-27| 940.68
#2014-01-28| 942.26
#2014-01-29| 937.93
#2014-01-30| 937.46
#2014-01-31| 937.73
#2014-02-03| 921.11
#2014-02-04| 924.83
#2014-02-05| 923.39
#2014-02-06| 939.76
#2014-02-07| 943.26
#2014-02-10| 936.47
#2014-02-11| 948.23
#2014-02-12| 954.56
#2014-02-13| 942.95
#2014-02-14| 955.11
#2014-02-17| 958.57
#2014-02-18| 956.29
#2014-02-19| 956.86
#2014-02-20| 948.50
#2014-02-21| 954.77
#2014-02-24| 961.41
#2014-02-25| 955.39
#2014-02-26| 951.79
#2014-02-27| 960.25
#2014-02-28| 964.69
#2014-03-03| 956.76
#2014-03-04| 962.23
#2014-03-05| 968.07
#2014-03-06| 987.49
#2014-03-07| 981.83
#2014-03-10| 980.81
#2014-03-11| 982.41
#2014-03-12| 975.27
#2014-03-13| 977.89
#2014-03-14| 969.07
#2014-03-17| 972.32
#2014-03-18| 983.55
#2014-03-19| 991.78
#2014-03-20| 986.88
#2014-03-21| 989.89
#2014-03-24|1002.47
#2014-03-25|1015.67
#2014-03-26|1023.65
#2014-03-27|1039.71
#2014-03-28|1049.51
#2014-03-31|1062.50
#2014-04-01|1064.73
#2014-04-02|1080.42
#2014-04-03|1075.10
#2014-04-04|1077.85
#2014-04-07|1085.25
#2014-04-08|1091.52
#2014-04-09|1100.18
#2014-04-10|1111.30
#2014-04-11|1108.03
#2014-04-14|1104.00
#2014-04-15|1080.37
#2014-04-16|1078.26
#2014-04-17|1090.78
#2014-04-18|1093.02
#2014-04-21|1090.50
#2014-04-22|1091.54
#2014-04-23|1091.58
#2014-04-24|1097.33
#2014-04-25|1090.60
#2014-04-28|1085.46
#2014-04-29|1094.97
#2014-04-30|1099.02
#2014-05-01|1100.00
#2014-05-02|1112.32
#2014-05-05|1106.94
#2014-05-06|1108.56
#2014-05-07|1103.05
#2014-05-08|1106.07
#2014-05-09|1114.47
#2014-05-12|1122.17
#2014-05-13|1128.21
#2014-05-14|1128.80
#2014-05-15|1127.41
#2014-05-16|1136.75
#2014-05-19|1151.79
#2014-05-20|1141.35
#2014-05-21|1144.38
#2014-05-22|1152.60
#2014-05-23|1162.32
#2014-05-26|1154.44
#2014-05-27|1137.71
#2014-05-28|1145.19
#2014-05-29|1144.23
#2014-05-30|1127.59
#2014-06-02|1129.83
#2014-06-03|1136.27
#2014-06-04|1128.79
#2014-06-05|1135.11
#2014-06-06|1160.51
#2014-06-09|1175.28
#2014-06-10|1186.98
#2014-06-11|1190.07
#2014-06-12|1196.90
#2014-06-13|1189.32
#2014-06-16|1184.58
#2014-06-17|1177.69
#2014-06-18|1178.45
#2014-06-19|1189.61
#2014-06-20|1183.12
#2014-06-23|1189.10
#2014-06-24|1200.79
#2014-06-25|1194.30
#2014-06-26|1189.11
#2014-06-27|1189.05
#2014-06-30|1192.84
#2014-07-01|1191.28
#2014-07-02|1202.24
#2014-07-03|1197.80
#2014-07-04|1201.14
#2014-07-07|1205.36
#2014-07-08|1201.45
#2014-07-09|1199.86
#2014-07-10|1206.28
#2014-07-11|1200.28
#2014-07-14|1210.12
#2014-07-15|1207.21
#2014-07-16|1204.33
#2014-07-17|1199.93
#2014-07-18|1211.28
#2014-07-21|1224.03
#2014-07-22|1245.75
#2014-07-23|1242.58
#2014-07-24|1247.78
#2014-07-25|1251.25
#2014-07-28|1253.93
#2014-07-29|1249.37
#2014-07-30|1245.05
#2014-07-31|1224.89
#2014-08-01|1212.41
#2014-08-04|1221.08
#2014-08-05|1216.61
#2014-08-06|1201.95
#2014-08-07|1197.41
#2014-08-08|1186.74
#2014-08-11|1218.59
#2014-08-12|1235.17
#2014-08-13|1235.57
#2014-08-14|1236.75
#2014-08-15|1239.46
#2014-08-18|1244.90
#2014-08-19|1251.75
#2014-08-20|1244.39
#2014-08-21|1238.80
#2014-08-22|1232.87
#2014-08-25|1244.59
#2014-08-26|1248.88
#2014-08-27|1262.18
#2014-08-28|1258.60
#2014-08-29|1268.98
#2014-09-01|1271.26
#2014-09-02|1269.81
#2014-09-03|1279.50
#2014-09-04|1280.04
#2014-09-05|1275.80
#2014-09-08|1269.71
#2014-09-09|1255.08
#2014-09-10|1238.07
#2014-09-11|1235.06
#2014-09-12|1219.70
#2014-09-15|1211.89
#2014-09-16|1213.58
#2014-09-17|1217.39
#2014-09-18|1217.49
#2014-09-19|1214.56
#2014-09-22|1202.72
#2014-09-23|1193.02
#2014-09-24|1189.02
#2014-09-25|1173.51
#2014-09-26|1170.26
#2014-09-29|1149.04
#2014-09-30|1144.74
#2014-10-01|1127.17
#2014-10-02|1128.60
#2014-10-03|1133.30
#2014-10-06|1164.14
#2014-10-07|1164.01
#2014-10-08|1153.44
#2014-10-09|1173.25
#2014-10-10|1140.81
#2014-10-13|1161.45
#2014-10-14|1155.93
#2014-10-15|1137.43
#2014-10-16|1107.55
#2014-10-17|1132.25
#2014-10-20|1133.07
#2014-10-21|1126.75
#2014-10-22|1138.87
#2014-10-23|1123.33
#2014-10-24|1132.43
#2014-10-27|1120.60
#2014-10-28|1150.34
#2014-10-29|1154.73
#2014-10-30|1168.46
#2014-10-31|1189.48
#2014-11-03|1185.28
#2014-11-04|1184.27
#2014-11-05|1174.73
#2014-11-06|1157.17
#2014-11-07|1160.85
#2014-11-10|1164.89
#2014-11-11|1167.01
#2014-11-12|1181.20
#2014-11-13|1166.04
#2014-11-14|1159.91
#2014-11-17|1159.91
#2014-11-18|1162.74
#2014-11-19|1173.13
#2014-11-20|1178.99
#2014-11-21|1205.68
#2014-11-24|1209.54
#2014-11-25|1211.36
#2014-11-26|1214.88
#2014-11-27|1211.74
#2014-11-28|1207.51
#2014-12-01|1180.63
#2014-12-02|1178.07
#2014-12-03|1184.40
#2014-12-04|1182.79
#2014-12-05|1187.73
#2014-12-08|1180.86
#2014-12-09|1166.18
#2014-12-10|1160.60
#2014-12-11|1143.31
#2014-12-12|1125.61
#2014-12-15|1123.03
#2014-12-16|1101.50
#2014-12-17|1117.55
#2014-12-18|1129.41
#2014-12-19|1138.98
#2014-12-22|1153.91
#2014-12-23|1142.67
#2014-12-24|1136.94
#2014-12-25|1136.78
#2014-12-26|1139.52
#2014-12-29|1143.14
#2014-12-30|1150.55
#2014-12-31|1156.35
#2015-01-01|1154.90
#2015-01-02|1153.12
#2015-01-05|1128.70
#2015-01-06|1110.15
#2015-01-07|1120.87
#2015-01-08|1143.74
#2015-01-09|1146.83
#2015-01-12|1141.20
#2015-01-13|1138.53
#2015-01-14|1141.61
#2015-01-15|1160.12
#2015-01-16|1166.47
#2015-01-19|1143.46
#2015-01-20|1165.87
#2015-01-21|1190.80
#2015-01-22|1201.78
#2015-01-23|1203.49
#2015-01-26|1194.19
#2015-01-27|1209.51
#2015-01-28|1213.28
#2015-01-29|1194.23
#2015-01-30|1169.77
#2015-02-02|1169.92
#2015-02-03|1176.16
#2015-02-04|1176.07
#2015-02-05|1179.60
#2015-02-06|1181.02
#2015-02-09|1170.68
#2015-02-10|1161.27
#2015-02-11|1149.56
#2015-02-12|1163.35
#2015-02-13|1182.41
#2015-02-16|1182.93
#2015-02-17|1181.59
#2015-02-18|1194.30
#2015-02-19|1195.32
#2015-02-20|1189.05
#2015-02-23|1187.13
#2015-02-24|1193.58
#2015-02-25|1204.48
#2015-02-26|1209.11
#2015-02-27|1212.31
#2015-03-02|1203.83
#2015-03-03|1206.76
#2015-03-04|1189.10
#2015-03-05|1191.11
#2015-03-06|1184.45
#2015-03-09|1153.43
#2015-03-10|1130.14
#2015-03-11|1133.26
#2015-03-12|1138.96
#2015-03-13|1119.29
#2015-03-16|1121.05
#2015-03-17|1141.46
#2015-03-18|1151.28
#2015-03-19|1154.63
#2015-03-20|1165.90
#2015-03-23|1178.34
#2015-03-24|1182.03
#2015-03-25|1174.22
#2015-03-26|1155.20
#2015-03-27|1144.44
#2015-03-30|1185.19
#2015-03-31|1191.13
#2015-04-01|1220.55
#2015-04-02|1229.58
#2015-04-03|1245.35
#2015-04-06|1252.43
#2015-04-07|1247.94
#2015-04-08|1265.22
#2015-04-09|1278.12
#2015-04-10|1287.16
#2015-04-13|1274.12
#2015-04-14|1266.24
#2015-04-15|1266.25
#2015-04-16|1282.63
#2015-04-17|1271.17
#2015-04-20|1245.79
#2015-04-21|1252.33
#2015-04-22|1272.25
#2015-04-23|1279.63
#2015-04-24|1279.59
#2015-04-27|1281.85
#2015-04-28|1292.29
#2015-04-29|1280.00
#2015-04-30|1267.76
#2015-05-01|1265.73
#2015-05-04|1259.56
#2015-05-05|1257.64
#2015-05-06|1235.87
#2015-05-07|1210.99
#2015-05-08|1241.44
#2015-05-11|1251.40
#2015-05-12|1232.75
#2015-05-13|1243.48
#2015-05-14|1242.30
#2015-05-15|1253.90
#2015-05-18|1259.15
#2015-05-19|1256.58
#2015-05-20|1264.71
#2015-05-21|1261.41
#2015-05-22|1266.86
#2015-05-25|1253.77
#2015-05-26|1239.27
#2015-05-27|1230.69
#2015-05-28|1220.25
#2015-05-29|1213.64
#2015-06-01|1216.00
#2015-06-02|1208.02
#2015-06-03|1207.93
#2015-06-04|1202.76
#2015-06-05|1191.18
#2015-06-08|1190.36
#2015-06-09|1186.40
#2015-06-10|1197.34
#2015-06-11|1178.29
#2015-06-12|1188.26
#2015-06-15|1186.22
#2015-06-16|1178.81
#2015-06-17|1185.20
#2015-06-18|1199.09
#2015-06-19|1200.99
#2015-06-22|1219.40
#2015-06-23|1225.98
#2015-06-24|1226.29
#2015-06-25|1233.67
#2015-06-26|1223.41
#2015-06-29|1193.45
#2015-06-30|1218.57
#2015-07-01|1222.63
#2015-07-02|1222.93
#2015-07-03|1215.74
#2015-07-06|1189.02
#2015-07-07|1171.11
#2015-07-08|1139.23
#2015-07-09|1152.93
#2015-07-10|1170.75
#2015-07-13|1188.81
#2015-07-14|1190.26
#2015-07-15|1189.75
#2015-07-16|1198.85
#2015-07-17|1195.88
#2015-07-20|1184.21
#2015-07-21|1184.15
#2015-07-22|1183.00
#2015-07-23|1170.89
#2015-07-24|1154.65
#2015-07-27|1124.68
#2015-07-28|1118.61
#2015-07-29|1132.82
#2015-07-30|1127.93
#2015-07-31|1134.01
#2015-08-03|1122.38
#2015-08-04|1120.72
#2015-08-05|1115.29
#2015-08-06|1110.28
#2015-08-07|1108.35
#2015-08-10|1118.10
#2015-08-11|1098.36
#2015-08-12|1070.70
#2015-08-13|1069.46
#2015-08-14|1085.62
#2015-08-17|1073.77
#2015-08-18|1062.80
#2015-08-19|1049.17
#2015-08-20|1034.35
#2015-08-21|1004.39
#2015-08-24| 945.65
#2015-08-25| 960.02
#2015-08-26| 950.95
#2015-08-27| 996.30
#2015-08-28| 998.09
#2015-08-31| 981.61
#2015-09-01| 955.23
#2015-09-02| 942.16
#2015-09-03| 955.17
#2015-09-04| 935.35
#2015-09-07| 927.35
#2015-09-08| 941.23
#2015-09-09| 966.64
#2015-09-10| 959.53
#2015-09-11| 962.22
#2015-09-14| 971.60
#2015-09-15| 970.76
#2015-09-16| 987.12
#2015-09-17| 987.96
#2015-09-18| 990.06
#2015-09-21| 975.91
#2015-09-22| 955.77
#2015-09-23| 941.84
#2015-09-24| 934.68
#2015-09-25| 944.51
#2015-09-28| 933.31
#2015-09-29| 942.15
#2015-09-30| 960.10
#2015-10-01| 956.22
#2015-10-02| 971.08
#2015-10-05|1002.42
#2015-10-06|1010.69
#2015-10-07|1039.48
#2015-10-08|1029.28
#2015-10-09|1044.91
#2015-10-12|1046.67
#2015-10-13|1034.26
#2015-10-14|1028.28
#2015-10-15|1039.32
#2015-10-16|1043.81
#2015-10-19|1048.57
#2015-10-20|1043.45
#2015-10-21|1035.23
#2015-10-22|1041.72
#2015-10-23|1054.69
#2015-10-26|1055.60
#2015-10-27|1041.04
#2015-10-28|1034.89
#2015-10-29|1020.48
#2015-10-30|1021.75
#2015-11-02|1013.20
#2015-11-03|1030.98
#2015-11-04|1041.79
#2015-11-05|1040.62
#2015-11-06|1029.64
#2015-11-09|1021.17
#2015-11-10|1010.62
#2015-11-11|1018.01
#2015-11-12|1012.67
#2015-11-13|1000.27
#2015-11-16| 993.10
#2015-11-17|1007.24
#2015-11-18|1000.65
#2015-11-19|1021.87
#2015-11-20|1027.41
#2015-11-23|1019.49
#2015-11-24|1025.28
#2015-11-25|1017.18
#2015-11-26|1016.11
#2015-11-27|1001.66
#2015-11-30| 978.46
#2015-12-01| 995.32
#2015-12-02| 989.50
#2015-12-03| 992.05
#2015-12-04| 973.72
#2015-12-07| 972.21
#2015-12-08| 957.69
#2015-12-09| 962.74
#2015-12-10| 955.68
#2015-12-11| 932.62
#2015-12-14| 939.87
#2015-12-15| 950.45
#2015-12-16| 956.00
#2015-12-17| 976.81
#2015-12-18| 961.24
#2015-12-21| 960.42
#2015-12-22| 959.82
#2015-12-23| 975.79
#2015-12-24| 978.20
#2015-12-25| 978.59
#2015-12-28| 975.99
#2015-12-29| 978.61
#2015-12-30| 961.97
#2015-12-31| 973.91
#2016-01-01| 973.25
#2016-01-04| 931.78
#2016-01-05| 936.77
#2016-01-06| 930.80
#2016-01-07| 900.82
#2016-01-08| 904.98
#2016-01-11| 882.51
#2016-01-12| 877.30
#2016-01-13| 882.68
#2016-01-14| 876.13
#2016-01-15| 853.71
#2016-01-18| 846.46
#2016-01-19| 858.96
#2016-01-20| 837.42
#2016-01-21| 830.05
#2016-01-22| 854.66
#2016-01-25| 858.23
#2016-01-26| 854.92
#2016-01-27| 858.80
#2016-01-28| 860.19
#2016-01-29| 893.06
#2016-02-01| 894.43
#2016-02-02| 874.11
#2016-02-03| 872.53
#2016-02-04| 890.38
#2016-02-05| 886.38
#2016-02-08| 877.45
#2016-02-09| 870.13
#2016-02-10| 861.13
#2016-02-11| 829.39
#2016-02-12| 835.49
#2016-02-15| 851.52
#2016-02-16| 848.30
#2016-02-17| 856.79
#2016-02-18| 862.59
#2016-02-19| 855.56
#2016-02-22| 869.58
#2016-02-23| 858.17
#2016-02-24| 845.17
#2016-02-25| 847.67
#2016-02-26| 851.95
#2016-02-29| 859.37
#2016-03-01| 884.19
#2016-03-02| 911.96
#2016-03-03| 936.82
#2016-03-04| 963.45
#2016-03-07| 960.36
#2016-03-08| 957.21
#2016-03-09| 959.10
#2016-03-10| 971.95
#2016-03-11| 980.80
#2016-03-14| 979.32
#2016-03-15| 947.81
#2016-03-16| 944.78
#2016-03-17| 984.75
#2016-03-18| 999.40
#2016-03-21|1021.05
#2016-03-22|1019.10
#2016-03-23|1004.64
#2016-03-24| 994.02
#2016-03-25| 993.61
#2016-03-28| 997.84
#2016-03-29| 995.18
#2016-03-30|1017.15
#2016-03-31|1018.97
#2016-04-01|1012.14
#2016-04-04|1006.36
#2016-04-05| 992.13
#2016-04-06| 982.97
#2016-04-07| 975.46
#2016-04-08| 998.00
#2016-04-11|1011.64
#2016-04-12|1023.69
#2016-04-13|1047.64
#2016-04-14|1048.68
#2016-04-15|1045.54
#2016-04-18|1042.88
#2016-04-19|1053.49
#2016-04-20|1052.11
#2016-04-21|1055.88
#2016-04-22|1043.47
#2016-04-25|1030.80
#2016-04-26|1043.98
#2016-04-27|1048.52
#2016-04-28|1045.13
#2016-04-29|1038.85
#2016-05-02|1037.67
#2016-05-03|1018.46
#2016-05-04|1018.95
#2016-05-05|1017.93
#2016-05-06|1010.00
#2016-05-09|1014.69
#2016-05-10|1033.84
#2016-05-11|1032.31
#2016-05-12|1037.07
#2016-05-13|1015.43
#2016-05-16|1019.64
#2016-05-17|1021.23
#2016-05-18|1010.12
#2016-05-19| 988.54
#2016-05-20| 990.69
#2016-05-23| 988.43
#2016-05-24| 991.83
#2016-05-25|1001.74
#2016-05-26|1009.74
#2016-05-27|1021.90
#2016-05-30|1019.79
#2016-05-31|1021.74
#2016-06-01|1022.18
#2016-06-02|1029.22
#2016-06-03|1042.57
#2016-06-06|1046.92
#2016-06-07|1058.95
#2016-06-08|1071.73
#2016-06-09|1062.76
#2016-06-10|1039.70
#2016-06-13|1020.83
#2016-06-14|1010.98
#2016-06-15|1019.99
#2016-06-16|1011.60
#2016-06-17|1027.00
#2016-06-20|1042.92
#2016-06-21|1047.93
#2016-06-22|1053.78
#2016-06-23|1065.08
#2016-06-24|1035.57
#2016-06-27|1018.73
#2016-06-28|1036.20
#2016-06-29|1063.07
#2016-06-30|1080.42
#2016-07-01|1077.26
#2016-07-04|1081.46
#2016-07-05|1067.29
#2016-07-06|1055.38
#2016-07-07|1064.07
#2016-07-08|1073.58
#2016-07-11|1096.28
#2016-07-12|1111.02
#2016-07-13|1110.55
#2016-07-14|1127.60
#2016-07-15|1130.06
#2016-07-18|1127.28
#2016-07-19|1121.50
#2016-07-20|1118.23
#2016-07-21|1115.64
#2016-07-22|1119.18
#2016-07-25|1123.11
#2016-07-26|1122.47
#2016-07-27|1127.79
#2016-07-28|1131.62
#2016-07-29|1131.33
#2016-08-01|1136.77
#2016-08-02|1120.03
#2016-08-03|1108.66
#2016-08-04|1124.37
#2016-08-05|1138.65
#2016-08-08|1149.89
#2016-08-09|1152.53
#2016-08-10|1150.99
#2016-08-11|1169.87
#2016-08-12|1177.55
#2016-08-15|1183.57
#2016-08-16|1177.89
#2016-08-17|1169.50
#2016-08-18|1170.06
#2016-08-19|1158.06
#2016-08-22|1152.97
#2016-08-23|1153.95
#2016-08-24|1146.49
#2016-08-25|1142.13
#2016-08-26|1151.47
#2016-08-29|1145.46
#2016-08-30|1152.94
#2016-08-31|1151.42
#2016-09-01|1147.14
#2016-09-02|1164.19
#2016-09-05|1165.89
#2016-09-06|1185.02
#2016-09-07|1186.02
#2016-09-08|1187.25
#2016-09-09|1158.97
#2016-09-12|1137.68
#2016-09-13|1121.34
#2016-09-14|1117.89
#2016-09-15|1131.65
#2016-09-16|1126.56
#2016-09-19|1138.45
#2016-09-20|1141.35
#2016-09-21|1145.32
#2016-09-22|1166.70
#2016-09-23|1160.98
#2016-09-26|1146.60
#2016-09-27|1148.75
#2016-09-28|1153.80
#2016-09-29|1140.37
#2016-09-30|1138.21
#2016-10-03|1159.58
#2016-10-04|1162.51
#2016-10-05|1161.82
#2016-10-06|1164.88
#2016-10-07|1164.60
#2016-10-10|1163.46
#2016-10-11|1155.77
#2016-10-12|1154.34
#2016-10-13|1133.57
#2016-10-14|1140.58
#2016-10-17|1132.79
#2016-10-18|1159.92
#2016-10-19|1161.57
#2016-10-20|1166.34
#2016-10-21|1162.55
#2016-10-24|1171.45
#2016-10-25|1167.60
#2016-10-26|1161.90
#2016-10-27|1163.08
#2016-10-28|1163.30
#2016-10-31|1169.43
#2016-11-01|1164.99
#2016-11-02|1152.70
#2016-11-03|1144.67
#2016-11-04|1135.31
#2016-11-07|1149.81
#2016-11-08|1157.77
#2016-11-09|1123.89
#2016-11-10|1098.42
#2016-11-11|1062.60
#2016-11-14|1062.12
#2016-11-15|1048.91
#2016-11-16|1060.77
#2016-11-17|1055.78
#2016-11-18|1053.68
#2016-11-21|1051.31
#2016-11-22|1068.92
#2016-11-23|1057.36
#2016-11-24|1056.91
#2016-11-25|1064.82
#2016-11-28|1067.92
#2016-11-29|1065.99
#2016-11-30|1076.18
#2016-12-01|1060.17
#2016-12-02|1048.76
#2016-12-05|1040.69
#2016-12-06|1053.11
#2016-12-07|1061.31
#2016-12-08|1073.23
#2016-12-09|1066.52
#2016-12-12|1053.51
#2016-12-13|1056.84
#2016-12-14|1046.19
#2016-12-15|1028.42
#2016-12-16|1033.87
#2016-12-19|1023.44
#2016-12-20|1018.94
#2016-12-21|1024.06
#2016-12-22|1011.87
#2016-12-23|1016.01
#2016-12-26|1015.23
#2016-12-27|1016.90
#2016-12-28|1028.70
#2016-12-29|1042.69
#2016-12-30|1050.41
#2017-01-02|1043.70
#2017-01-03|1048.43
#2017-01-04|1055.67
#2017-01-05|1063.19
#2017-01-06|1061.92
#2017-01-09|1061.42
#2017-01-10|1064.38
#2017-01-11|1065.29
#2017-01-12|1079.28
#2017-01-13|1081.42
#2017-01-16|1077.89
#2017-01-17|1081.83
#2017-01-18|1083.76
#2017-01-19|1080.62
#2017-01-20|1075.92
#2017-01-23|1091.53
#2017-01-24|1098.46
#2017-01-25|1112.78
#2017-01-26|1118.96
#2017-01-27|1127.24
#2017-01-30|1127.48
#2017-01-31|1126.11
#2017-02-01|1142.13
#2017-02-02|1145.67
#2017-02-03|1150.76
#2017-02-06|1158.59
#2017-02-07|1159.01
#2017-02-08|1165.65
#2017-02-09|1171.13
#2017-02-10|1175.03
#2017-02-13|1180.92
#2017-02-14|1177.92
#2017-02-15|1195.58
#2017-02-16|1199.28
#2017-02-17|1197.07
#2017-02-20|1200.45
#2017-02-21|1205.38
#2017-02-22|1206.78
#2017-02-23|1205.99
#2017-02-24|1193.87
#2017-02-27|1188.32
#2017-02-28|1187.85
#2017-03-01|1193.34
#2017-03-02|1188.87
#2017-03-03|1178.04
#2017-03-06|1180.34
#2017-03-07|1179.99
#2017-03-08|1174.86
#2017-03-09|1162.84
#2017-03-10|1170.28
#2017-03-13|1179.46
#2017-03-14|1195.17
#2017-03-15|1205.78
#2017-03-16|1226.51
#2017-03-17|1225.61
#2017-03-20|1235.13
#2017-03-21|1229.82
#2017-03-22|1222.36
#2017-03-23|1222.74
#2017-03-24|1229.87
#2017-03-27|1228.00
#2017-03-28|1237.18
#2017-03-29|1245.45
#2017-03-30|1241.47
#2017-03-31|1227.38
#2017-04-03|1243.35
#2017-04-04|1246.63
#2017-04-05|1241.81
#2017-04-06|1231.41
#2017-04-07|1233.48
#2017-04-10|1227.10
#2017-04-11|1229.69
#2017-04-12|1231.91
#2017-04-13|1236.28
#2017-04-14|1234.72
#2017-04-17|1243.36
#2017-04-18|1240.80
#2017-04-19|1232.71
#2017-04-20|1241.32
#2017-04-21|1239.57
#2017-04-24|1257.14
#2017-04-25|1267.70
#2017-04-26|1271.16
#2017-04-27|1264.64
#2017-04-28|1259.37
#2017-05-01|1261.50
#2017-05-02|1279.43
#2017-05-03|1274.32
#2017-05-04|1265.46
#2017-05-05|1258.82
#2017-05-08|1254.48
#2017-05-09|1253.42
#2017-05-10|1271.29
#2017-05-11|1275.83
#2017-05-12|1275.06
#2017-05-15|1288.41
#2017-05-16|1292.26
#2017-05-17|1280.33
#2017-05-18|1220.54
#2017-05-19|1222.77
#2017-05-22|1215.36
#2017-05-23|1216.51
#2017-05-24|1219.96
#2017-05-25|1226.55
#2017-05-26|1240.93
#2017-05-29|1245.91
#2017-05-30|1246.06
#2017-05-31|1243.63
#2017-06-01|1241.79
#2017-06-02|1252.29
#2017-06-05|1249.78
#2017-06-06|1243.90
#2017-06-07|1249.82
#2017-06-08|1254.85
#2017-06-09|1255.59
#2017-06-12|1247.62
#2017-06-13|1253.43
#2017-06-14|1259.47
#2017-06-15|1251.28
#2017-06-16|1252.83
#2017-06-19|1261.64
#2017-06-20|1248.79
#2017-06-21|1248.31
#2017-06-22|1249.51
#2017-06-23|1245.34
#2017-06-26|1254.52
#2017-06-27|1246.84
#2017-06-28|1246.63
#2017-06-29|1253.79
#2017-06-30|1248.00
#2017-07-03|1251.02
#2017-07-04|1252.75
#2017-07-05|1250.47
#2017-07-06|1251.81
#2017-07-07|1243.90
#2017-07-10|1251.73
#2017-07-11|1258.37
#2017-07-12|1275.56
#2017-07-13|1293.63
#2017-07-14|1295.09
#2017-07-17|1300.12
#2017-07-18|1296.79
#2017-07-19|1305.33
#2017-07-20|1310.31
#2017-07-21|1309.54
#2017-07-24|1308.29
#2017-07-25|1307.80
#2017-07-26|1306.79
#2017-07-27|1328.70
#2017-07-28|1336.92
#2017-07-31|1340.59
#2017-08-01|1354.90
#2017-08-02|1357.50
#2017-08-03|1345.83
#2017-08-04|1349.91
#2017-08-07|1360.39
#2017-08-08|1357.97
#2017-08-09|1341.82
#2017-08-10|1319.93
#2017-08-11|1308.75
#2017-08-14|1322.71
#2017-08-15|1318.26
#2017-08-16|1330.90
#2017-08-17|1331.93
#2017-08-18|1322.31
#2017-08-21|1323.14
#2017-08-22|1327.78
#2017-08-23|1341.24
#2017-08-24|1348.10
#2017-08-25|1353.31
#2017-08-28|1368.90
#2017-08-29|1351.53
#2017-08-30|1357.36
#2017-08-31|1361.27
#2017-09-01|1364.54
#2017-09-04|1358.14
#2017-09-05|1366.09
#2017-09-06|1374.49
#2017-09-07|1384.68
#2017-09-08|1386.93
#2017-09-11|1395.18
#2017-09-12|1395.85
#2017-09-13|1387.69
#2017-09-14|1386.92
#2017-09-15|1387.80
#2017-09-18|1401.55
#2017-09-19|1391.68
#2017-09-20|1395.90
#2017-09-21|1394.83
#2017-09-22|1380.67
#2017-09-25|1346.36
#2017-09-26|1343.30
#2017-09-27|1325.06
#2017-09-28|1328.55
#2017-09-29|1341.84
#2017-10-02|1340.17
#2017-10-03|1362.07
#2017-10-04|1370.81
#2017-10-05|1369.13
#2017-10-06|1366.77
#2017-10-09|1362.46
#2017-10-10|1371.25
#2017-10-11|1368.72
#2017-10-12|1376.76
#2017-10-13|1383.65
#2017-10-16|1385.13
#2017-10-17|1379.91
#2017-10-18|1382.18
#2017-10-19|1371.39
#2017-10-20|1371.79
#2017-10-23|1358.21
#2017-10-24|1352.83
#2017-10-25|1342.12
#2017-10-26|1337.89
#2017-10-27|1340.15
#2017-10-30|1337.64
#2017-10-31|1333.14
#2017-11-01|1348.97
#2017-11-02|1351.64
#2017-11-03|1351.92
#2017-11-06|1352.18
#2017-11-07|1337.22
#2017-11-08|1341.68
#2017-11-09|1338.34
#2017-11-10|1327.78
#2017-11-13|1312.62
#2017-11-14|1304.14
#2017-11-15|1293.98
#2017-11-16|1309.96
#2017-11-17|1328.14
#2017-11-20|1323.91
#2017-11-21|1339.11
#2017-11-22|1345.27
#2017-11-23|1342.62
#2017-11-24|1343.62
#2017-11-27|1346.00
#2017-11-28|1349.40
#2017-11-29|1341.78
#2017-11-30|1324.58
#2017-12-01|1317.76
#2017-12-04|1326.21
#2017-12-05|1326.99
#2017-12-06|1306.02
#2017-12-07|1298.35
#2017-12-08|1307.06
#2017-12-11|1319.83
#2017-12-12|1313.36
#2017-12-13|1309.02
#2017-12-14|1312.89
#2017-12-15|1322.11
#2017-12-18|1331.70
#2017-12-19|1332.41
#2017-12-20|1333.04
#2017-12-21|1337.67
#2017-12-22|1342.46
#2017-12-25|1342.23
#2017-12-26|1343.71
#2017-12-27|1345.04
#2017-12-28|1345.82
#2017-12-29|1353.31
#2018-01-01|1347.82
#2018-01-02|1366.67
#2018-01-03|1369.45
#2018-01-04|1381.20
#2018-01-05|1396.05
#2018-01-08|1408.68
#2018-01-09|1397.86
#2018-01-10|1395.11
#2018-01-11|1401.19
#2018-01-12|1406.43
#2018-01-15|1426.85
#2018-01-16|1419.60
#2018-01-17|1440.29
#2018-01-18|1455.53
#2018-01-19|1469.07
#2018-01-22|1476.65
#2018-01-23|1478.92
#2018-01-24|1515.01
#2018-01-25|1513.86
#2018-01-26|1520.29
#2018-01-29|1514.20
#2018-01-30|1495.41
#2018-01-31|1499.11
#2018-02-01|1496.34
#2018-02-02|1457.71
#2018-02-05|1420.11
#2018-02-06|1392.77
#2018-02-07|1391.39
#2018-02-08|1391.55
#2018-02-09|1358.22
#2018-02-12|1374.58
#2018-02-13|1380.08
#2018-02-14|1399.80
#2018-02-15|1415.96
#2018-02-16|1411.29
#2018-02-19|1404.39
#2018-02-20|1401.87
#2018-02-21|1416.11
#2018-02-22|1409.50
#2018-02-23|1423.67
#2018-02-26|1433.78
#2018-02-27|1416.90
#2018-02-28|1398.66
#2018-03-01|1397.03
#2018-03-02|1389.97
#2018-03-05|1392.65
#2018-03-06|1399.63
#2018-03-07|1385.45
#2018-03-08|1388.15
#2018-03-09|1400.80
#2018-03-12|1418.90
#2018-03-13|1425.70
#2018-03-14|1413.47
#2018-03-15|1404.65
#2018-03-16|1392.80
#2018-03-19|1377.33
#2018-03-20|1382.53
#2018-03-21|1388.05
#2018-03-22|1384.19
#2018-03-23|1365.79
#2018-03-26|1383.08
#2018-03-27|1385.89
#2018-03-28|1378.74
#2018-03-29|1383.08
#2018-03-30|1384.48
#2018-04-02|1389.79
#2018-04-03|1393.57
#2018-04-04|1373.40
#2018-04-05|1394.27
#2018-04-06|1394.65
#2018-04-09|1393.28
#2018-04-10|1392.54
#2018-04-11|1390.60
#2018-04-12|1396.72
#2018-04-13|1389.58
#2018-04-16|1384.32
#2018-04-17|1389.69
#2018-04-18|1398.69
#2018-04-19|1394.84
#2018-04-20|1373.59
#2018-04-23|1363.16
#2018-04-24|1372.20
#2018-04-25|1354.75
#2018-04-26|1360.46
#2018-04-27|1369.52
#2018-04-30|1379.63
#2018-05-01|1377.21
#2018-05-02|1363.51
#2018-05-03|1349.54
#2018-05-04|1340.79
#2018-05-07|1341.24
#2018-05-08|1335.39
#2018-05-09|1332.89
#2018-05-10|1338.59
#2018-05-11|1344.50
#2018-05-14|1342.22
#2018-05-15|1322.40
#2018-05-16|1319.04
#2018-05-17|1305.02
#2018-05-18|1293.68
#2018-05-21|1283.45
#2018-05-22|1299.66
#2018-05-23|1276.88
#2018-05-24|1284.66
#2018-05-25|1294.10
#2018-05-28|1294.38
#2018-05-29|1275.15
#2018-05-30|1273.28
#2018-05-31|1289.52
#2018-06-01|1294.38
#2018-06-04|1296.94
#2018-06-05|1284.21
#2018-06-06|1289.78
#2018-06-07|1283.02
#2018-06-08|1273.48
#2018-06-11|1277.71
#2018-06-12|1278.98
#2018-06-13|1265.62
#2018-06-14|1257.34
#2018-06-15|1242.57
#2018-06-18|1233.83
#2018-06-19|1225.30
#2018-06-20|1234.63
#2018-06-21|1223.88
#2018-06-22|1243.96
#2018-06-25|1230.41
#2018-06-26|1231.98
#2018-06-27|1206.48
#2018-06-28|1193.91
#2018-06-29|1210.35
#2018-07-02|1200.95
#2018-07-03|1200.77
#2018-07-04|1203.21
#2018-07-05|1198.49
#2018-07-06|1200.31
#2018-07-09|1213.27
#2018-07-10|1225.47
#2018-07-11|1213.29
#2018-07-12|1226.34
#2018-07-13|1232.05
#2018-07-16|1229.65
#2018-07-17|1241.59
#2018-07-18|1243.49
#2018-07-19|1231.97
#2018-07-20|1249.95
#2018-07-23|1251.34
#2018-07-24|1267.13
#2018-07-25|1280.89
#2018-07-26|1280.90
#2018-07-27|1288.10
#2018-07-30|1286.65
#2018-07-31|1269.79
#2018-08-01|1266.36
#2018-08-02|1246.40
#2018-08-03|1268.02
#2018-08-06|1260.89
#2018-08-07|1266.17
#2018-08-08|1267.98
#2018-08-09|1266.72
#2018-08-10|1251.04
#2018-08-13|1218.14
#2018-08-14|1228.61
#2018-08-15|1214.77
#2018-08-16|1202.80
#2018-08-17|1194.50
#2018-08-20|1205.50
#2018-08-21|1206.56
#2018-08-22|1207.48
#2018-08-23|1199.05
#2018-08-24|1199.72
#2018-08-27|1215.72
#2018-08-28|1215.75
#2018-08-29|1214.19
#2018-08-30|1193.23
#2018-08-31|1190.05
#2018-09-03|1178.46
#2018-09-04|1165.76
#2018-09-05|1154.09
#2018-09-06|1154.17
#2018-09-07|1156.72
#2018-09-10|1129.00
#2018-09-11|1109.77
#2018-09-12|1119.30
#2018-09-13|1126.15
#2018-09-14|1153.11
#2018-09-17|1136.46
#2018-09-18|1133.15
#2018-09-19|1133.85
#2018-09-20|1132.88
#2018-09-21|1140.14
#2018-09-24|1099.85
#2018-09-25|1104.00
#2018-09-26|1115.47
#2018-09-27|1107.81
#2018-09-28|1107.06
#2018-10-01|1110.32
#2018-10-02|1116.15
#2018-10-03|1119.76
#2018-10-04|1098.75
#2018-10-05|1071.05
#2018-10-08|1070.98
#2018-10-09|1079.43
#2018-10-10|1095.12
#2018-10-11|1054.61
#2018-10-12|1077.55
#2018-10-15|1076.91
#2018-10-16|1094.21
#2018-10-17|1079.65
#2018-10-18|1070.05
#2018-10-19|1050.75
#2018-10-22|1069.35
#2018-10-23|1060.79
#2018-10-24|1075.26
#2018-10-25|1069.56
#2018-10-26|1070.06
#2018-10-29|1074.07
#2018-10-30|1080.87
#2018-10-31|1107.89
#2018-11-01|1127.15
#2018-11-02|1156.70
#2018-11-05|1146.12
#2018-11-06|1143.79
#2018-11-07|1144.04
#2018-11-08|1138.86
#2018-11-09|1137.11
#2018-11-12|1126.21
#2018-11-13|1131.50
#2018-11-14|1140.93
#2018-11-15|1153.51
#2018-11-16|1175.53
#2018-11-19|1175.82
#2018-11-20|1159.42
#2018-11-21|1160.89
#2018-11-22|1157.85
#2018-11-23|1150.14
#2018-11-26|1147.95
#2018-11-27|1153.08
#2018-11-28|1175.07
#2018-11-29|1197.09
#2018-11-30|1201.33
#2018-12-03|1208.42
#2018-12-04|1201.52
#2018-12-05|1193.35
#2018-12-06|1170.41
#2018-12-07|1175.36
#2018-12-10|1139.01
#2018-12-11|1139.74
#2018-12-12|1162.84
#2018-12-13|1172.39
#2018-12-14|1159.93
#2018-12-17|1162.84
#2018-12-18|1164.63
#2018-12-19|1183.98
#2018-12-20|1183.53
#2018-12-21|1168.95
#2018-12-24|1157.26
#2018-12-25|1155.58
#2018-12-26|1158.08
#2018-12-27|1162.86
#2018-12-28|1185.40
#2018-12-31|1188.79
#2019-01-01|1195.44
#2019-01-02|1191.95
#2019-01-03|1190.44
#2019-01-04|1208.55
#2019-01-07|1212.68
#2019-01-08|1206.33
#2019-01-09|1219.65
#2019-01-10|1222.14
#2019-01-11|1222.18
#2019-01-14|1216.33
#2019-01-15|1226.44
#2019-01-16|1226.29
#2019-01-17|1227.92
#2019-01-18|1230.70
#2019-01-21|1229.84
#2019-01-22|1218.57
#2019-01-23|1219.53
#2019-01-24|1233.88
#2019-01-25|1235.04
#2019-01-28|1220.33
#2019-01-29|1218.63
#2019-01-30|1216.78
#2019-01-31|1234.68
#2019-02-01|1248.42
#2019-02-04|1246.69
#2019-02-05|1246.37
#2019-02-06|1240.71
#2019-02-07|1235.33
#2019-02-08|1230.92
#2019-02-11|1223.86
#2019-02-12|1225.48
#2019-02-13|1230.59
#2019-02-14|1232.10
#2019-02-15|1217.58
#2019-02-18|1218.86
#2019-02-19|1224.70
#2019-02-20|1239.94
#2019-02-21|1249.06
#2019-02-22|1259.66
#2019-02-25|1275.95
#2019-02-26|1263.21
#2019-02-27|1252.55
#2019-02-28|1245.30
#2019-03-01|1250.78
#2019-03-04|1251.26
#2019-03-05|1260.32
#2019-03-06|1263.52
#2019-03-07|1253.31
#2019-03-08|1245.49
#2019-03-11|1266.83
#2019-03-12|1283.80
#2019-03-13|1287.11
#2019-03-14|1282.75
#2019-03-15|1297.07
#2019-03-18|1313.21
#2019-03-19|1309.98
#2019-03-20|1306.15
#2019-03-21|1301.03
#2019-03-22|1281.53
#2019-03-25|1268.17
#2019-03-26|1274.32
#2019-03-27|1252.00
#2019-03-28|1268.69
#2019-03-29|1286.61
#2019-04-01|1294.19
#2019-04-02|1303.84
#2019-04-03|1313.17
#2019-04-04|1315.16
#2019-04-05|1325.50
#2019-04-08|1314.87
#2019-04-09|1315.22
#2019-04-10|1308.62
#2019-04-11|1302.80
#2019-04-12|1295.49
#2019-04-15|1290.48
#2019-04-16|1295.34
#2019-04-17|1293.89
#2019-04-18|1287.51
#2019-04-19|1287.65
#2019-04-22|1269.39
#2019-04-23|1268.56
#2019-04-24|1277.61
#2019-04-25|1267.92
#2019-04-26|1275.61
#2019-04-29|1273.25
#2019-04-30|1273.32
#2019-05-01|1275.22
#2019-05-02|1277.54
#2019-05-03|1279.28
#2019-05-06|1249.02
#2019-05-07|1243.32
#2019-05-08|1232.40
#2019-05-09|1215.22
#2019-05-10|1218.10
#2019-05-13|1204.69
#2019-05-14|1204.80
#2019-05-15|1204.45
#2019-05-16|1205.27
#2019-05-17|1213.58
#2019-05-20|1255.27
#2019-05-21|1266.30
#2019-05-22|1270.67
#2019-05-23|1253.28
#2019-05-24|1265.38
#2019-05-27|1277.75
#2019-05-28|1275.30
#2019-05-29|1277.67
#2019-05-30|1295.78
#2019-05-31|1301.24
#2019-06-03|1318.56
#2019-06-04|1317.45
#2019-06-05|1312.89
#2019-06-06|1301.99
#2019-06-07|1310.36
#2019-06-10|1309.54
#2019-06-11|1322.77
#2019-06-12|1312.66
#2019-06-13|1313.35
#2019-06-14|1294.26
#2019-06-17|1284.55
#2019-06-18|1301.42
#2019-06-19|1313.74
#2019-06-20|1336.10
#2019-06-21|1335.70
#2019-06-24|1338.60
#2019-06-25|1333.48
#2019-06-26|1338.81
#2019-06-27|1349.86
#2019-06-28|1348.09
#2019-07-01|1366.27
#2019-07-02|1367.50
#2019-07-03|1372.16
#2019-07-04|1386.49
#2019-07-05|1387.86
#2019-07-08|1360.51
#2019-07-09|1364.01
#2019-07-10|1365.71
#2019-07-11|1374.51
#2019-07-12|1361.79
#2019-07-15|1365.10
#2019-07-16|1370.41
#2019-07-17|1370.69
#2019-07-18|1379.47
#2019-07-19|1366.71
#2019-07-22|1340.12
#2019-07-23|1326.39
#2019-07-24|1331.79
#2019-07-25|1324.62
#2019-07-26|1327.80
#2019-07-29|1322.41
#2019-07-30|1314.95
#2019-07-31|1307.24
#2019-08-01|1292.36
#2019-08-02|1277.11
#2019-08-05|1248.03
#2019-08-06|1260.82
#2019-08-07|1261.42
#2019-08-08|1278.76
#2019-08-09|1288.22
#2019-08-12|1277.01
#2019-08-13|1250.13
#2019-08-14|1243.36
#2019-08-15|1243.19
#2019-08-16|1246.51
#2019-08-19|1250.52
#2019-08-20|1240.62
#2019-08-21|1236.62
#2019-08-22|1212.47
#2019-08-23|1214.11
#2019-08-26|1219.71
#2019-08-27|1230.45
#2019-08-28|1230.43
#2019-08-29|1221.29
#2019-08-30|1243.10
#2019-09-02|1241.41
#2019-09-03|1211.19
#2019-09-04|1231.88
#2019-09-05|1240.23
#2019-09-06|1255.11
#2019-09-09|1255.75
#2019-09-10|1254.04
#2019-09-11|1268.45
#2019-09-12|1280.48
#2019-09-13|1282.20
#2019-09-16|1266.78
#2019-09-17|1246.81
#2019-09-18|1256.70
#2019-09-19|1242.15
#2019-09-20|1275.71
#2019-09-23|1307.24
#2019-09-24|1295.95
#2019-09-25|1276.57
#2019-09-26|1290.02
#2019-09-27|1282.78
#2019-09-30|1255.13
#2019-10-01|1247.12
#2019-10-02|1240.11
#2019-10-03|1237.72
#2019-10-04|1243.77
#2019-10-07|1231.44
#2019-10-08|1229.42
#2019-10-09|1243.44
#2019-10-10|1235.73
#2019-10-11|1251.06
#2019-10-14|1254.23
#2019-10-15|1248.47
#2019-10-16|1261.64
#2019-10-17|1283.90
#2019-10-18|1287.20
#2019-10-21|1290.91
#2019-10-22|1305.11
#2019-10-23|1310.76
#2019-10-24|1312.95
#2019-10-25|1304.56
#2019-10-28|1313.56
#2019-10-29|1318.87
#2019-10-30|1312.84
#2019-10-31|1316.40
#2019-11-01|1332.50
#2019-11-04|1349.93
#2019-11-05|1357.88
#2019-11-06|1354.11
#2019-11-07|1365.09
#2019-11-08|1351.28
#2019-11-11|1351.02
#2019-11-12|1346.51
#2019-11-13|1325.58
#2019-11-14|1330.25
#2019-11-15|1331.05
#2019-11-18|1332.77
#2019-11-19|1328.61
#2019-11-20|1329.91
#2019-11-21|1328.39
#2019-11-22|1339.84
#2019-11-25|1346.38
#2019-11-26|1336.79
#2019-11-27|1349.58
#2019-11-28|1350.61
#2019-11-29|1340.88
#2019-12-02|1338.97
#2019-12-03|1342.85
#2019-12-04|1350.34
#2019-12-05|1350.72
#2019-12-06|1338.37
#2019-12-09|1346.57
#2019-12-10|1340.85
#2019-12-11|1353.30
#2019-12-12|1362.14
#2019-12-13|1380.62
#2019-12-16|1382.32
#2019-12-17|1409.60
#2019-12-18|1416.49
#2019-12-19|1407.37
#2019-12-20|1406.12
#2019-12-23|1403.64
#2019-12-24|1400.74
#2019-12-25|1400.70
#2019-12-26|1404.77
#2019-12-27|1408.46
#2019-12-30|1413.13
#2019-12-31|1405.26
#2020-01-01|1406.73
#2020-01-02|1429.88
#2020-01-03|1413.73
#2020-01-06|1381.73
#2020-01-07|1389.85
#2020-01-08|1385.31
#2020-01-09|1408.88
#2020-01-10|1411.42
#2020-01-13|1418.33
#2020-01-14|1423.35
#2020-01-15|1410.32
#2020-01-16|1407.92
#2020-01-17|1408.19
#2020-01-20|1399.11
#2020-01-21|1385.59
#2020-01-22|1392.26
#2020-01-23|1394.48
#2020-01-24|1396.24
#2020-01-27|1370.08
#2020-01-28|1382.60
#2020-01-29|1378.57
#2020-01-30|1355.33
#2020-01-31|1348.84
#2020-02-03|1327.05
#2020-02-04|1361.12
#2020-02-05|1373.40
#2020-02-06|1394.42
#2020-02-07|1378.41
#2020-02-10|1380.95
#2020-02-11|1391.68
#2020-02-12|1395.02
#2020-02-13|1386.33
#2020-02-14|1383.88
#2020-02-17|1383.61
#2020-02-18|1370.02
#2020-02-19|1391.64
#2020-02-20|1388.96
#2020-02-21|1382.17
#2020-02-24|1350.44
#2020-02-25|1351.20
#2020-02-26|1324.71
#2020-02-27|1304.98
#2020-02-28|1262.05
#2020-03-02|1267.28
#2020-03-03|1273.37
#2020-03-04|1265.21
#2020-03-05|1255.08
#2020-03-06|1213.05
#2020-03-09|1130.27
#2020-03-10|1152.31
#2020-03-11|1133.52
#2020-03-12|1028.60
#2020-03-13|1090.04
#2020-03-16| 977.93
#2020-03-17| 949.81
#2020-03-18| 877.15
#2020-03-19| 835.92
#2020-03-20| 881.74
#2020-03-23| 766.68
#2020-03-24| 804.28
#2020-03-25| 857.69
#2020-03-26| 908.40
#2020-03-27| 891.68
#2020-03-30| 843.53
#2020-03-31| 846.75
#2020-04-01| 819.85
#2020-04-02| 829.87
#2020-04-03| 805.74
#2020-04-06| 821.59
#2020-04-07| 855.74
#2020-04-08| 864.40
#2020-04-09| 906.29
#2020-04-10| 909.88
#2020-04-13| 889.17
#2020-04-14| 896.57
#2020-04-15| 880.36
#2020-04-16| 878.48
#2020-04-17| 903.65
#2020-04-20| 903.46
#2020-04-21| 870.08
#2020-04-22| 878.33
#2020-04-23| 878.38
#2020-04-24| 831.81
#2020-04-27| 854.13
#2020-04-28| 899.50
#2020-04-29| 935.22
#2020-04-30| 948.78
#2020-05-01| 944.35
#2020-05-04| 882.79
#2020-05-05| 881.02
#2020-05-06| 884.42
#2020-05-07| 867.78
#2020-05-08| 874.82
#2020-05-11| 866.41
#2020-05-12| 867.15
#2020-05-13| 875.22
#2020-05-14| 858.38
#2020-05-15| 858.16
#2020-05-18| 842.75
#2020-05-19| 849.95
#2020-05-20| 870.72
#2020-05-21| 880.81
#2020-05-22| 855.10
#2020-05-25| 872.24
#2020-05-26| 875.62
#2020-05-27| 896.40
#2020-05-28| 899.60
#2020-05-29| 901.40
#2020-06-01| 936.05
#2020-06-02| 979.97
#2020-06-03|1011.64
#2020-06-04| 996.29
#2020-06-05|1013.66
#2020-06-08|1037.47
#2020-06-09|1037.42
#2020-06-10|1038.59
#2020-06-11|1020.12
#2020-06-12|1016.94
#2020-06-15| 987.37
#2020-06-16|1005.19
#2020-06-17|1006.78
#2020-06-18|1027.52
#2020-06-19|1041.03
#2020-06-22|1055.45
#2020-06-23|1075.76
#2020-06-24|1052.82
#2020-06-25|1053.05
#2020-06-26|1032.06
#2020-06-29|1029.13
#2020-06-30|1028.02
#2020-07-01|1058.13
#2020-07-02|1086.53
#2020-07-03|1093.38
#2020-07-06|1117.97
#2020-07-07|1124.23
#2020-07-08|1135.99
#2020-07-09|1145.20
#2020-07-10|1128.38
#2020-07-13|1121.09
#2020-07-14|1098.30
#2020-07-15|1107.91
#2020-07-16|1103.22
#2020-07-17|1119.09
#2020-07-20|1144.21
#2020-07-21|1156.61
#2020-07-22|1163.59
#2020-07-23|1153.55
#2020-07-24|1134.18
#2020-07-27|1139.92
#2020-07-28|1143.33
#2020-07-29|1154.46
#2020-07-30|1128.71
#2020-07-31|1117.89
#2020-08-03|1104.31
#2020-08-04|1106.94
#2020-08-05|1113.26
#2020-08-06|1120.40
#2020-08-07|1109.73
#2020-08-10|1114.40
#2020-08-11|1115.80
#2020-08-12|1109.35
#2020-08-13|1112.54
#2020-08-14|1102.37
#2020-08-17|1097.43
#2020-08-18|1118.07
#2020-08-19|1112.53
#2020-08-20|1093.97
#2020-08-21|1099.08
#2020-08-24|1112.75
#2020-08-25|1118.00
#2020-08-26|1116.21
#2020-08-27|1128.10
#2020-08-28|1149.11
#2020-08-31|1113.21
#2020-09-01|1142.93
#2020-09-02|1135.76
#2020-09-03|1125.90
#2020-09-04|1115.44
#2020-09-07|1109.58
#2020-09-08|1096.68
#2020-09-09|1101.31
#2020-09-10|1098.91
#2020-09-11|1095.63
#2020-09-14|1098.14
#2020-09-15|1100.20
#2020-09-16|1108.83
#2020-09-17|1097.81
#2020-09-18|1087.99
#2020-09-21|1060.70
#2020-09-22|1055.56
#2020-09-23|1039.35
#2020-09-24|1025.97
#2020-09-25|1033.18
#2020-09-28|1042.16
#2020-09-29|1038.73
#2020-09-30|1049.75
#2020-10-01|1069.93
#2020-10-02|1065.78
#2020-10-05|1072.43
#2020-10-06|1103.00
#2020-10-07|1091.16
#2020-10-08|1102.57
#2020-10-09|1106.52
#2020-10-12|1111.17
#2020-10-13|1098.32
#2020-10-14|1116.26
#2020-10-15|1095.48
#2020-10-16|1096.67
#2020-10-19|1117.17
#2020-10-20|1127.12
#2020-10-21|1133.44
#2020-10-22|1134.96
#2020-10-23|1133.91
#2020-10-26|1132.82
#2020-10-27|1119.55
#2020-10-28|1083.94
#2020-10-29|1079.39
#2020-10-30|1066.78
#2020-11-02|1092.36
#2020-11-03|1115.35
#2020-11-04|1119.34
#2020-11-05|1155.07
#2020-11-06|1173.01
#2020-11-09|1194.00
#2020-11-10|1221.14
#2020-11-11|1241.19
#2020-11-12|1233.22
#2020-11-13|1223.53
#2020-11-16|1233.08
#2020-11-17|1250.62
#2020-11-18|1267.73
#2020-11-19|1258.82
#2020-11-20|1262.39
#2020-11-23|1255.80
#2020-11-24|1260.18
#2020-11-25|1255.68
#2020-11-26|1273.83
#2020-11-27|1280.21
#2020-11-30|1266.25
#2020-12-01|1296.23
#2020-12-02|1299.03
#2020-12-03|1308.91
#2020-12-04|1305.74
#2020-12-07|1316.83
#2020-12-08|1318.09
#2020-12-09|1307.80
#2020-12-10|1309.20
#2020-12-11|1315.21
#2020-12-14|1317.90
#2020-12-15|1340.55
#2020-12-16|1364.74
#2020-12-17|1386.86
#2020-12-18|1375.40
#2020-12-21|1342.43
#2020-12-22|1343.34
#2020-12-23|1343.90
#2020-12-24|1358.66
#2020-12-25|1359.81
#2020-12-28|1365.82
#2020-12-29|1386.17
#2020-12-30|1393.22
#2020-12-31|1403.29
#2021-01-01|1405.21
#2021-01-04|1400.45
#2021-01-05|1401.10
#2021-01-06|1394.66
#2021-01-07|1412.89
#2021-01-08|1422.57
#2021-01-11|1412.71
#2021-01-12|1434.51
#2021-01-13|1427.07
#2021-01-14|1432.43
#2021-01-15|1407.22
#2021-01-18|1399.93
#2021-01-19|1434.78
#2021-01-20|1435.94
#2021-01-21|1421.22
#2021-01-22|1389.51
#2021-01-25|1386.81
#2021-01-26|1387.78
#2021-01-27|1361.78
#2021-01-28|1358.34
#2021-01-29|1334.62
#2021-02-01|1391.89
#2021-02-02|1426.46
#2021-02-03|1447.18
#2021-02-04|1448.92
#2021-02-05|1460.55
#2021-02-08|1467.38
#2021-02-09|1463.69
#2021-02-10|1463.86
#2021-02-11|1471.94
#2021-02-12|1476.09
#2021-02-15|1495.55
#2021-02-16|1496.94
#2021-02-17|1486.10
#2021-02-18|1460.30
#2021-02-19|1464.77
#2021-02-22|1421.16
#2021-02-23|1432.38
#2021-02-24|1449.40
#2021-02-25|1436.30
#2021-02-26|1372.99
#2021-03-01|1386.31
#2021-03-02|1381.54
#2021-03-03|1414.74
#2021-03-04|1399.43
#2021-03-05|1380.03
#2021-03-08|1342.93
#2021-03-09|1357.13
#2021-03-10|1383.02
#2021-03-11|1406.82
#2021-03-12|1397.07
#2021-03-15|1382.12
#2021-03-16|1379.36
#2021-03-17|1376.80
#2021-03-18|1379.90
#2021-03-19|1390.72
#2021-03-22|1386.72
#2021-03-23|1382.20
#2021-03-24|1356.99
#2021-03-25|1349.33
#2021-03-26|1367.17
#2021-03-29|1371.73
#2021-03-30|1384.92
#2021-03-31|1379.42
#2021-04-01|1385.87
#2021-04-02|1385.52
#2021-04-05|1366.99
#2021-04-06|1375.34
#2021-04-07|1371.10
#2021-04-08|1374.41
#2021-04-09|1365.26
#2021-04-12|1333.29
#2021-04-13|1354.30
#2021-04-14|1362.14
#2021-04-15|1369.80
#2021-04-16|1387.66
#2021-04-19|1368.75
#2021-04-20|1361.48
#2021-04-21|1355.76
#2021-04-22|1367.62
#2021-04-23|1378.07
#2021-04-26|1392.23
#2021-04-27|1398.01
#2021-04-28|1429.15
#2021-04-29|1436.99
#2021-04-30|1407.02
#2021-05-03|1412.13
#2021-05-04|1392.67
#2021-05-05|1405.65
#2021-05-06|1428.22
#2021-05-07|1459.18
#2021-05-10|1470.40
#2021-05-11|1448.11
#2021-05-12|1420.43
#2021-05-13|1416.03
#2021-05-14|1428.89
#2021-05-17|1439.85
#2021-05-18|1460.22
#2021-05-19|1448.66
#2021-05-20|1449.49
#2021-05-21|1467.95
#2021-05-24|1477.00
#2021-05-25|1480.20
#2021-05-26|1493.66
#2021-05-27|1487.77
#2021-05-28|1503.11
#2021-05-31|1506.09
#2021-06-01|1518.31
#2021-06-02|1515.46
#2021-06-03|1525.09
#2021-06-04|1539.83
#2021-06-07|1532.32
#2021-06-08|1523.96
#2021-06-09|1513.38
#2021-06-10|1524.64
#2021-06-11|1519.35
#2021-06-14|1521.68
#2021-06-15|1520.34
#2021-06-16|1516.06
#2021-06-17|1501.47
#2021-06-18|1501.82
#2021-06-21|1499.03
#2021-06-22|1496.36
#2021-06-23|1500.75
#2021-06-24|1505.89
#2021-06-25|1509.50
#2021-06-28|1509.61
#2021-06-29|1505.91
#2021-06-30|1490.50
#2021-07-01|1475.55
#2021-07-02|1478.87
#2021-07-05|1487.65
#2021-07-06|1477.86
#2021-07-07|1483.29
#2021-07-08|1468.21
#2021-07-09|1468.82
#2021-07-12|1480.33
#2021-07-13|1497.77
#2021-07-14|1502.07
#2021-07-15|1506.44
#2021-07-16|1505.73
#2021-07-19|1468.72
#2021-07-20|1459.33
#2021-07-21|1460.42
#2021-07-22|1487.59
#2021-07-23|1489.72
#2021-07-26|1484.81
#2021-07-27|1476.29
#2021-07-28|1475.52
#2021-07-29|1496.09
#2021-07-30|1471.49
#2021-08-02|1486.37
#2021-08-03|1504.97
#2021-08-04|1526.05
#2021-08-05|1520.41
#2021-08-06|1510.80
#2021-08-09|1511.65
#2021-08-10|1513.77
#2021-08-11|1504.79
#2021-08-12|1497.28
#2021-08-13|1505.78
#2021-08-16|1508.46
#2021-08-17|1502.63
#2021-08-18|1505.95
#2021-08-19|1496.09
#2021-08-20|1497.88
#2021-08-23|1509.14
#2021-08-24|1538.25
#2021-08-25|1539.24
#2021-08-26|1533.47
#2021-08-27|1561.49
#2021-08-30|1582.88
#2021-08-31|1613.45
#2021-09-01|1605.27
#2021-09-02|1604.23
#2021-09-03|1599.73
#2021-09-06|1605.31
#2021-09-07|1613.47
#2021-09-08|1582.45
#2021-09-09|1595.44
#2021-09-10|1598.24
#2021-09-13|1611.54
#2021-09-14|1604.60
#2021-09-15|1603.01
#2021-09-16|1595.37
#2021-09-17|1582.05
#2021-09-20|1550.74
#2021-09-21|1574.76
#2021-09-22|1577.93
#2021-09-23|1606.75
#2021-09-24|1594.21
#2021-09-27|1585.94
#2021-09-28|1548.77
#2021-09-29|1535.91
#2021-09-30|1537.62
#2021-10-01|1537.96
#2021-10-04|1526.68
#2021-10-05|1521.89
#2021-10-06|1512.02
#2021-10-07|1521.48
#2021-10-08|1521.79
#2021-10-11|1509.65
#2021-10-12|1504.25
#2021-10-13|1514.45
#2021-10-14|1521.50
#2021-10-15|1544.61
#2021-10-18|1538.88
#2021-10-19|1528.10
#2021-10-20|1535.21
#2021-10-21|1527.41
#2021-10-22|1522.16
#2021-10-25|1529.12
#2021-10-26|1533.61
#2021-10-27|1525.64
#2021-10-28|1518.71
#2021-10-29|1501.13
#2021-11-01|1515.60
#2021-11-02|1517.42
#2021-11-03|1523.40
#2021-11-04|1522.36
#2021-11-05|1534.49
#2021-11-08|1557.91
#2021-11-09|1548.31
#2021-11-10|1547.17
#2021-11-11|1548.08
#2021-11-12|1559.54
#2021-11-15|1555.88
#2021-11-16|1542.09
#2021-11-17|1538.05
#2021-11-18|1522.57
#2021-11-19|1518.74
#2021-11-22|1481.74
#2021-11-23|1484.90
#2021-11-24|1486.56
#2021-11-25|1490.34
#2021-11-26|1431.55
#2021-11-29|1424.56
#2021-11-30|1416.12
#2021-12-01|1434.33
#2021-12-02|1466.24
#2021-12-03|1456.43
#2021-12-06|1451.39
#2021-12-07|1472.20
#2021-12-08|1497.73
#2021-12-09|1491.23
#2021-12-10|1490.43
#2021-12-13|1472.50
#2021-12-14|1452.14
#2021-12-15|1437.31
#2021-12-16|1440.60
#2021-12-17|1424.23
#2021-12-20|1386.89
#2021-12-21|1383.39
#2021-12-22|1395.45
#2021-12-23|1410.18
#2021-12-24|1405.32
#2021-12-27|1414.19
#2021-12-28|1419.46
#2021-12-29|1418.71
#2021-12-30|1426.48
#2021-12-31|1439.92
#2022-01-03|1451.13
#2022-01-04|1456.26
#2022-01-05|1461.99
#2022-01-06|1450.18
#2022-01-07|1450.64
#2022-01-10|1463.27
#2022-01-11|1486.40
#2022-01-12|1506.94
#2022-01-13|1515.16
#2022-01-14|1501.36
#2022-01-17|1500.97
#2022-01-18|1481.19
#2022-01-19|1479.76
#2022-01-20|1486.39
#2022-01-21|1472.94
#2022-01-24|1434.15
#2022-01-25|1437.52
#2022-01-26|1449.32
#2022-01-27|1447.65
#2022-01-28|1448.59
#2022-01-31|1473.66
#2022-02-01|1485.65
#2022-02-02|1496.01
#2022-02-03|1475.19
#2022-02-04|1469.85
#2022-02-07|1452.57
#2022-02-08|1462.12
#2022-02-09|1477.76
#2022-02-10|1490.81
#2022-02-11|1472.44
#2022-02-14|1431.00
#2022-02-15|1466.57
#2022-02-16|1477.81
#2022-02-17|1477.88
#2022-02-18|1484.93
#2022-02-21|1476.66
#2022-02-22|1478.82
#2022-02-23|1480.03
#2022-02-24|1412.90
#2022-02-25|1438.36
#2022-02-28|1429.69
#2022-03-01|1434.45
#2022-03-02|1403.41
#2022-03-03|1414.19
#2022-03-04|1372.67
#2022-03-07|1307.61
#2022-03-08|1299.44
#2022-03-09|1341.86
#2022-03-10|1355.06
#2022-03-11|1346.92
#2022-03-14|1345.64
#2022-03-15|1327.67
#2022-03-16|1365.90
#2022-03-17|1419.13
#2022-03-18|1432.29
#2022-03-21|1419.80
#2022-03-22|1437.93
#2022-03-23|1438.85
#2022-03-24|1436.25
#2022-03-25|1435.53
#2022-03-28|1427.96
#2022-03-29|1452.79
#2022-03-30|1472.51
#2022-03-31|1471.74
#2022-04-01|1500.38
#2022-04-04|1549.34
#2022-04-05|1528.24
#2022-04-06|1511.84
#2022-04-07|1486.10
#2022-04-08|1492.03
#2022-04-11|1472.39
#2022-04-12|1460.56
#2022-04-13|1454.14
#2022-04-14|1453.01
#2022-04-15|1450.29
#2022-04-18|1426.62
#2022-04-19|1402.68
#2022-04-20|1410.89
#2022-04-21|1423.87
#2022-04-22|1394.90
#2022-04-25|1362.78
#2022-04-26|1361.32
#2022-04-27|1333.31
#2022-04-28|1340.15
#2022-04-29|1339.84
#2022-05-02|1336.27
#2022-05-03|1329.28
#2022-05-04|1310.82
#2022-05-05|1297.03
#2022-05-06|1258.94
#2022-05-09|1245.38
#2022-05-10|1245.73
#2022-05-11|1237.31
#2022-05-12|1212.81
#2022-05-13|1209.53
#2022-05-16|1223.96
#2022-05-17|1246.12
#2022-05-18|1242.96
#2022-05-19|1229.65
#2022-05-20|1255.06
#2022-05-23|1259.36
#2022-05-24|1252.41
#2022-05-25|1254.94
#2022-05-26|1273.57
#2022-05-27|1298.10
#2022-05-30|1317.22
#2022-05-31|1319.72
#2022-06-01|1306.83
#2022-06-02|1308.62
#2022-06-03|1296.37
#2022-06-06|1290.07
#2022-06-07|1268.76
#2022-06-08|1272.05
#2022-06-09|1268.25
#2022-06-10|1233.90
#2022-06-13|1188.67
#2022-06-14|1187.16
#2022-06-15|1201.05
#2022-06-16|1184.73
#2022-06-17|1171.12
#2022-06-20|1183.08
#2022-06-21|1202.37
#2022-06-22|1190.39
#2022-06-23|1191.24
#2022-06-24|1200.69
#2022-06-27|1214.20
#2022-06-28|1194.79
#2022-06-29|1179.28
#2022-06-30|1165.73
#2022-07-01|1167.64
#2022-07-04|1167.51
#2022-07-05|1159.60
#2022-07-06|1162.63
#2022-07-07|1175.10
#2022-07-08|1176.63
#2022-07-11|1160.61
#2022-07-12|1146.09
#2022-07-13|1140.42
#2022-07-14|1127.28
#2022-07-15|1135.50
#2022-07-18|1149.19
#2022-07-19|1158.77
#2022-07-20|1161.74
#2022-07-21|1173.79
#2022-07-22|1185.33
#2022-07-25|1189.46
#2022-07-26|1192.84
#2022-07-27|1201.31
#2022-07-28|1241.14
#2022-07-29|1254.42
#2022-08-01|1261.02
#2022-08-02|1254.99
#2022-08-03|1251.25
#2022-08-04|1265.69
#2022-08-05|1281.37
#2022-08-08|1296.11
#2022-08-09|1294.02
#2022-08-10|1305.08
#2022-08-11|1316.53
#2022-08-12|1328.23
#2022-08-15|1329.33
#2022-08-16|1328.76
#2022-08-17|1341.74
#2022-08-18|1334.37
#2022-08-19|1311.74
#2022-08-22|1290.63
#2022-08-23|1300.96
#2022-08-24|1301.95
#2022-08-25|1303.17
#2022-08-26|1298.33
#2022-08-29|1278.62
#2022-08-30|1305.63
#2022-08-31|1292.35
#2022-09-01|1282.62
#2022-09-02|1290.61
#2022-09-05|1299.15
#2022-09-06|1288.88
#2022-09-07|1279.97
#2022-09-08|1302.28
#2022-09-09|1307.48
#2022-09-12|1321.60
#2022-09-13|1325.36
#2022-09-14|1319.17
#2022-09-15|1310.57
#2022-09-16|1284.53
#2022-09-19|1305.48
#2022-09-20|1329.83
#2022-09-21|1312.83
#2022-09-22|1295.88
#2022-09-23|1266.23
#2022-09-26|1217.24
#2022-09-27|1219.42
#2022-09-28|1203.65
#2022-09-29|1193.34
#2022-09-30|1218.44
#2022-10-03|1232.83
#2022-10-04|1267.06
#2022-10-05|1271.42
#2022-10-06|1269.80
#2022-10-07|1256.93
#2022-10-10|1248.70
#2022-10-11|1226.53
#2022-10-12|1230.08
#2022-10-13|1213.99
#2022-10-14|1225.83
#2022-10-17|1238.04
#2022-10-18|1243.28
#2022-10-19|1242.10
#2022-10-20|1247.74
#2022-10-21|1250.27
#2022-10-24|1228.98
#2022-10-25|1219.52
#2022-10-26|1209.37
#2022-10-27|1227.68
#2022-10-28|1230.38
#2022-10-31|1260.81
#2022-11-01|1285.83
#2022-11-02|1281.92
#2022-11-03|1282.71
#2022-11-04|1304.24
#2022-11-07|1305.98
#2022-11-08|1305.83
#2022-11-09|1305.80
#2022-11-10|1263.29
#2022-11-11|1300.63
#2022-11-14|1305.49
#2022-11-15|1313.84
#2022-11-16|1294.38
#2022-11-17|1271.30
#2022-11-18|1275.91
#2022-11-21|1268.24
#2022-11-22|1270.20
#2022-11-23|1273.37
#2022-11-24|1298.52
#2022-11-25|1286.85
#2022-11-28|1282.64
#2022-11-29|1294.52
#2022-11-30|1314.78
#2022-12-01|1321.20
#2022-12-02|1320.21
#2022-12-05|1311.02
#2022-12-06|1304.25
#2022-12-07|1292.73
#2022-12-08|1286.87
#2022-12-09|1283.19
#2022-12-12|1268.92
#2022-12-13|1268.13
#2022-12-14|1281.02
#2022-12-15|1266.48
#2022-12-16|1255.66
#2022-12-19|1281.34
#2022-12-20|1288.14
#2022-12-21|1280.99
#2022-12-22|1277.67
#2022-12-23|1284.01
#2022-12-26|1291.89
#2022-12-27|1280.67
#2022-12-28|1289.24
#2022-12-29|1284.37
#2022-12-30|1284.01
#2023-01-02|1274.75
#2023-01-03|1260.07
#2023-01-04|1260.41
#2023-01-05|1256.00
#2023-01-06|1259.36
#2023-01-09|1272.71
#2023-01-10|1282.74
#2023-01-11|1289.41
#2023-01-12|1290.78
#2023-01-13|1293.10
#2023-01-16|1289.36
#2023-01-17|1294.16
#2023-01-18|1309.84
#2023-01-19|1300.91
#2023-01-20|1299.12
#2023-01-23|1300.56
#2023-01-24|1306.59
#2023-01-25|1301.16
#2023-01-26|1302.77
#2023-01-27|1289.30
#2023-01-30|1298.20
#2023-01-31|1285.88
#2023-02-01|1289.13
#2023-02-02|1282.28
#2023-02-03|1287.76
#2023-02-06|1269.92
#2023-02-07|1267.55
#2023-02-08|1283.57
#2023-02-09|1277.81
#2023-02-10|1278.26
#2023-02-13|1282.26
#2023-02-14|1281.88
#2023-02-15|1281.72
#2023-02-16|1279.59
#2023-02-17|1265.21
#2023-02-20|1265.57
#2023-02-21|1263.74
#2023-02-22|1244.79
#2023-02-23|1245.45
#2023-02-24|1232.22
#2023-02-27|1229.07
#2023-02-28|1230.85
#2023-03-01|1234.08
#2023-03-02|1225.28
#2023-03-03|1237.55
#2023-03-06|1255.58
#2023-03-07|1254.41
#2023-03-08|1267.44
#2023-03-09|1255.91
#2023-03-10|1228.53
#2023-03-13|1216.79
#2023-03-14|1202.17
#2023-03-15|1196.10
#2023-03-16|1202.09
#2023-03-17|1204.49
#2023-03-20|1192.55
#2023-03-21|1202.88
#2023-03-22|1204.78
#2023-03-23|1200.55
#2023-03-24|1192.32
#2023-03-27|1194.18
#2023-03-28|1205.09
#2023-03-29|1210.12
#2023-03-30|1216.95
#2023-03-31|1221.64
#2023-04-03|1225.26
#2023-04-04|1230.41
#2023-04-05|1246.63
#2023-04-06|1251.99
#2023-04-07|1254.30
#2023-04-10|1258.03
#2023-04-11|1288.66
#2023-04-12|1304.60
#2023-04-13|1310.95
#2023-04-14|1312.07
#2023-04-17|1307.16
#2023-04-18|1304.32
#2023-04-19|1292.85
#2023-04-20|1292.91
#2023-04-21|1292.09
#2023-04-24|1298.03
#2023-04-25|1294.22
#2023-04-26|1292.24
#2023-04-27|1304.62
#2023-04-28|1314.54
#2023-05-01|1315.26
#2023-05-02|1303.70
#2023-05-03|1305.70
#2023-05-04|1331.75
#2023-05-05|1323.79
#2023-05-08|1344.37
#2023-05-09|1343.49
#2023-05-10|1352.28
#2023-05-11|1358.40
#2023-05-12|1358.06
#2023-05-15|1357.09
#2023-05-16|1346.87
#2023-05-17|1344.40
#2023-05-18|1347.10
#2023-05-19|1345.63
#2023-05-22|1341.99
#2023-05-23|1341.45
#2023-05-24|1333.03
#2023-05-25|1333.57
#2023-05-26|1345.00
#2023-05-29|1353.68
#2023-05-30|1344.90
#2023-05-31|1327.23
#2023-06-01|1350.23
#2023-06-02|1369.12
#2023-06-05|1370.75
#2023-06-06|1373.71
#2023-06-07|1386.15
#2023-06-08|1384.59
#2023-06-09|1390.96
#2023-06-12|1394.20
#2023-06-13|1393.19
#2023-06-14|1403.55
#2023-06-15|1400.47
#2023-06-16|1412.60
#2023-06-19|1426.37
#2023-06-20|1428.20
#2023-06-21|1441.33
#2023-06-22|1424.76
#2023-06-23|1421.66
#2023-06-26|1416.95
#2023-06-27|1420.78
#2023-06-28|1420.98
#2023-06-29|1429.65
#2023-06-30|1447.09
#2023-07-03|1476.16
#2023-07-04|1486.15
#2023-07-05|1469.46
#2023-07-06|1439.74
#2023-07-07|1440.29
#2023-07-10|1434.09
#2023-07-11|1433.22
#2023-07-12|1443.98
#2023-07-13|1459.35
#2023-07-14|1461.95
#2023-07-17|1473.30
#2023-07-18|1474.27
#2023-07-19|1478.31
#2023-07-20|1483.60
#2023-07-21|1500.08
#2023-07-24|1503.50
#2023-07-25|1512.46
#2023-07-26|1510.98
#2023-07-27|1505.16
#2023-07-28|1522.72
#2023-07-31|1527.29
#2023-08-01|1514.47
#2023-08-02|1492.96
#2023-08-03|1482.47
#2023-08-04|1482.41
#2023-08-07|1477.43
#2023-08-08|1472.41
#2023-08-09|1470.85
#2023-08-10|1478.98
#2023-08-11|1456.35
#2023-08-14|1436.83
#2023-08-15|1422.15
#2023-08-16|1410.57
#2023-08-17|1398.51
#2023-08-18|1404.85
#2023-08-21|1401.98
#2023-08-22|1430.59
#2023-08-23|1453.81
#2023-08-24|1456.69
#2023-08-25|1449.39
#2023-08-28|1457.75
#2023-08-29|1471.83
#2023-08-30|1461.50
#2023-08-31|1433.01
#2023-09-01|1443.59
#2023-09-04|1442.39
#2023-09-05|1423.58
#2023-09-06|1412.29
#2023-09-07|1412.69
#2023-09-08|1421.45
#2023-09-11|1439.31
#2023-09-12|1437.87
#2023-09-13|1452.89
#2023-09-14|1467.73
#2023-09-15|1462.28
#2023-09-18|1462.53
#2023-09-19|1453.39
#2023-09-20|1452.81
#2023-09-21|1425.82
#2023-09-22|1430.82
#2023-09-25|1436.88
#2023-09-26|1421.29
#2023-09-27|1416.38
#2023-09-28|1413.65
#2023-09-29|1431.95
#2023-10-02|1417.09
#2023-10-03|1396.85
#2023-10-04|1387.60
#2023-10-05|1387.10
#2023-10-06|1404.00
#2023-10-09|1392.47
#2023-10-10|1419.90
#2023-10-11|1437.72
#2023-10-12|1430.96
#2023-10-13|1416.08
#2023-10-16|1417.53
#2023-10-17|1413.35
#2023-10-18|1388.31
#2023-10-19|1383.00
#2023-10-20|1378.80
#2023-10-23|1386.92
#2023-10-24|1392.69
#2023-10-25|1379.05
#2023-10-26|1369.61
#2023-10-27|1377.31
#2023-10-30|1356.40
#2023-10-31|1358.50
#2023-11-01|1362.88
#2023-11-02|1381.42
#2023-11-03|1427.49
#2023-11-06|1440.43
#2023-11-07|1455.19
#2023-11-08|1453.41
#2023-11-09|1441.54
#2023-11-10|1457.15
#2023-11-13|1452.10
#2023-11-14|1471.77
#2023-11-15|1485.38
#2023-11-16|1494.15
#2023-11-17|1481.49
#2023-11-20|1485.19
#2023-11-21|1478.08
#2023-11-22|1483.86
#2023-11-23|1487.40
#2023-11-24|1477.20
#2023-11-27|1477.90
#2023-11-28|1495.38
#2023-11-29|1502.28
#2023-11-30|1512.04
#2023-12-01|1526.48
#2023-12-04|1534.01
#2023-12-05|1528.30
#2023-12-06|1530.00
#2023-12-07|1527.50
#2023-12-08|1531.95
#2023-12-11|1528.24
#2023-12-12|1522.15
#2023-12-13|1553.57
#2023-12-14|1602.16
#2023-12-15|1596.01
#2023-12-18|1603.33
#2023-12-19|1607.18
#2023-12-20|1574.77
#2023-12-21|1580.92
#2023-12-22|1584.60
#2023-12-25|1582.68
#2023-12-26|1592.54
#2023-12-27|1602.97
#2023-12-28|1605.47
#2023-12-29|1608.75
#2024-01-01|1612.03
#2024-01-02|1594.44
#2024-01-03|1585.27
#2024-01-04|1594.87
#2024-01-05|1608.77
#2024-01-08|1621.24
#2024-01-09|1601.42
#2024-01-10|1597.76
#2024-01-11|1609.60
#2024-01-12|1624.10
#2024-01-15|1620.35
#2024-01-16|1597.46
#2024-01-17|1568.56
#2024-01-18|1558.53
#2024-01-19|1580.77
#2024-01-22|1570.83
#2024-01-23|1558.65
#2024-01-24|1578.79
#2024-01-25|1576.12
#2024-01-26|1577.36
#2024-01-29|1590.77
#2024-01-30|1560.22
#2024-01-31|1569.74
#2024-02-01|1573.01
#2024-02-02|1577.58
#2024-02-05|1561.84
#2024-02-06|1584.89
#2024-02-07|1601.39
#2024-02-08|1578.91
#2024-02-09|1572.00
#2024-02-12|1560.94
#2024-02-13|1563.85
#2024-02-14|1565.97
#2024-02-15|1559.90
#2024-02-16|1565.73
#2024-02-19|1575.17
#2024-02-20|1593.17
#2024-02-21|1583.22
#2024-02-22|1584.95
#2024-02-23|1566.53
#2024-02-26|1563.26
#2024-02-27|1559.93
#2024-02-28|1540.83
#2024-02-29|1551.99
#2024-03-01|1556.00
#2024-03-04|1556.76
#2024-03-05|1540.29
#2024-03-06|1549.07
#2024-03-07|1557.15
#2024-03-08|1557.73
#2024-03-11|1562.53
#2024-03-12|1571.19
#2024-03-13|1560.41
#2024-03-14|1557.41
#2024-03-15|1537.81
#2024-03-18|1530.53
#2024-03-19|1526.69
#2024-03-20|1544.60
#2024-03-21|1565.56
#2024-03-22|1552.06
#2024-03-25|1551.13
#2024-03-26|1563.93
#2024-03-27|1558.81
#2024-03-28|1560.48
#2024-03-29|1561.68
#2024-04-01|1556.87
#2024-04-02|1561.07
#2024-04-03|1563.98
#2024-04-04|1567.77
#2024-04-05|1566.28
#2024-04-08|1578.31
#2024-04-09|1581.52
#2024-04-10|1557.37
#2024-04-11|1550.73
#2024-04-12|1527.74
#2024-04-15|1495.98
#2024-04-16|1470.20
#2024-04-17|1467.73
#2024-04-18|1462.28
#2024-04-19|1462.28
#2024-04-22|1481.38
#2024-04-23|1487.99
#2024-04-24|1491.37
#2024-04-25|1490.42
#2024-04-26|1502.44
#2024-04-29|1511.72
#2024-04-30|1503.36
#2024-05-01|1503.37
#2024-05-02|1530.15
#2024-05-03|1566.54
#2024-05-06|1562.15
#2024-05-07|1556.84
#2024-05-08|1548.40
#2024-05-09|1505.90
#2024-05-10|1516.89
#2024-05-13|1519.76
#2024-05-14|1529.05
#2024-05-15|1552.01
#2024-05-16|1555.36
#2024-05-17|1555.16
#2024-05-20|1553.44
#2024-05-21|1554.57
#2024-05-22|1525.45
#2024-05-23|1520.82
#2024-05-24|1522.82
#2024-05-27|1530.53
#2024-05-28|1541.17
#2024-05-29|1510.41
#2024-05-30|1504.98
#2024-05-31|1492.46
#2024-06-03|1532.44
#2024-06-04|1455.72
#2024-06-05|1484.82
#2024-06-06|1517.84
#2024-06-07|1514.49
#2024-06-10|1496.85
#2024-06-11|1498.94
#2024-06-12|1495.53
#2024-06-13|1502.77
#2024-06-14|1516.43
#2024-06-17|1517.60
#2024-06-18|1525.95
#2024-06-19|1520.80
#2024-06-20|1527.68
#2024-06-21|1529.03
#2024-06-24|1532.85
#2024-06-25|1543.64
#2024-06-26|1536.37
#2024-06-27|1531.92
#2024-06-28|1527.82
#2024-07-01|1525.26
#2024-07-02|1511.97
#2024-07-03|1541.53
#2024-07-04|1552.65
#2024-07-05|1561.48
#2024-07-08|1566.97
#2024-07-09|1571.01
#2024-07-10|1579.48
#2024-07-11|1587.59
#2024-07-12|1599.04
#2024-07-15|1595.72
#2024-07-16|1597.03
#2024-07-17|1588.59
#2024-07-18|1570.48
#2024-07-19|1562.74
#2024-07-22|1559.98
#2024-07-23|1546.49
#2024-07-24|1527.37
#2024-07-25|1519.55
#2024-07-26|1534.17
#2024-07-29|1532.66
#2024-07-30|1524.60
#2024-07-31|1535.25
#2024-08-01|1515.38
#2024-08-02|1480.23
#2024-08-05|1429.97
#2024-08-06|1441.31
#2024-08-07|1474.55
#2024-08-08|1494.96
#2024-08-09|1534.33
#2024-08-12|1541.70
#2024-08-13|1543.45
#2024-08-14|1565.68
#2024-08-15|1579.03
#2024-08-16|1602.11
#2024-08-19|1627.99
#2024-08-20|1636.88
#2024-08-21|1633.62
#2024-08-22|1619.12
#2024-08-23|1626.74
#2024-08-26|1640.92
#2024-08-27|1651.05
#2024-08-28|1641.79
#2024-08-29|1632.38
#2024-08-30|1653.98
#2024-09-02|1659.43
#2024-09-03|1657.74
#2024-09-04|1643.71
#2024-09-05|1650.64
#2024-09-06|1626.49
#2024-09-09|1623.91
#2024-09-10|1607.83
#2024-09-11|1608.39
#2024-09-12|1625.57
#2024-09-13|1653.32
#2024-09-16|1659.79
#2024-09-17|1665.51
#2024-09-18|1676.92
#2024-09-19|1675.56
#2024-09-20|1658.67
#2024-09-23|1654.14
#2024-09-24|1661.45
#2024-09-25|1660.64
#2024-09-26|1655.08
#2024-09-27|1674.98
#2024-09-30|1662.11
#2024-10-01|1648.65
#2024-10-02|1656.43
#2024-10-03|1618.33
#2024-10-04|1619.74
#2024-10-07|1610.42
#2024-10-08|1611.98
#2024-10-09|1606.38
#2024-10-10|1606.35
#2024-10-11|1605.36
#2024-10-14|1638.06
#2024-10-15|1624.58
#2024-10-16|1619.01
#2024-10-17|1604.43
#2024-10-18|1623.71
#2024-10-21|1609.80
#2024-10-22|1591.79
#2024-10-23|1597.45
#2024-10-24|1612.40
#2024-10-25|1598.69
#2024-10-28|1625.23
#2024-10-29|1634.00
#2024-10-30|1624.94
#2024-10-31|1603.75
#2024-11-01|1579.48
#2024-11-04|1595.64
#2024-11-05|1614.58
#2024-11-06|1623.77
#2024-11-07|1624.78
#2024-11-08|1602.18
#2024-11-11|1614.98
#2024-11-12|1594.62
#2024-11-13|1573.65
#2024-11-14|1563.21
#2024-11-15|1536.09
#2024-11-18|1532.04
#2024-11-19|1535.29
#2024-11-20|1527.49
#2024-11-21|1511.14
#2024-11-22|1538.01
#2024-11-25|1550.60
#2024-11-26|1550.37
#2024-11-27|1525.72
#2024-11-28|1501.36
#2024-11-29|1480.22
#2024-12-02|1454.22
#2024-12-03|1460.66
#2024-12-04|1477.49
#2024-12-05|1496.05
#2024-12-06|1497.79
#2024-12-09|1504.96
#2024-12-10|1508.58
#2024-12-11|1530.87
#2024-12-12|1519.44
#2024-12-13|1508.56
#2024-12-16|1494.15
#2024-12-17|1479.69
#2024-12-18|1428.45
#2024-12-19|1428.21
#2024-12-20|1410.97
#2024-12-23|1404.31
#2024-12-24|1402.32
#2024-12-25|1402.32
#2024-12-26|1409.14
#2024-12-27|1404.11
#2024-12-30|1408.86
#2024-12-31|1395.90
#2025-01-01|1402.16
#2025-01-02|1432.94
#2025-01-03|1436.27
#2025-01-06|1432.71
#2025-01-07|1442.85
#2025-01-08|1428.63
#2025-01-09|1420.38
#2025-01-10|1387.64
#2025-01-13|1369.63
#2025-01-14|1395.59
#2025-01-15|1427.45
#2025-01-16|1432.43
#2025-01-17|1431.51
#2025-01-20|1441.98
#2025-01-21|1432.97
#2025-01-22|1455.30
#2025-01-23|1464.97
#2025-01-24|1468.05
#2025-01-27|1451.46
#2025-01-28|1465.13
#2025-01-29|1478.49
#2025-01-30|1509.99
#2025-01-31|1518.87
#2025-02-03|1509.59
#2025-02-04|1528.88
#2025-02-05|1535.00
#2025-02-06|1546.18
#2025-02-07|1544.49
#2025-02-10|1535.24
#2025-02-11|1530.69
#2025-02-12|1523.99
#2025-02-13|1539.33
#2025-02-14|1547.95
#2025-02-17|1554.68
#2025-02-18|1548.86
#2025-02-19|1545.95
#2025-02-20|1557.94
#2025-02-21|1500.81
#2025-02-24|1483.64
#2025-02-25|1477.36
#2025-02-26|1484.55
#2025-02-27|1482.60
#2025-02-28|1440.36
#2025-03-03|1438.65
#2025-03-04|1439.53
#2025-03-05|1458.16
#2025-03-06|1462.70
#2025-03-07|1467.52
#2025-03-10|1434.53
#2025-03-11|1441.72
#2025-03-12|1455.35
#2025-03-13|1459.79
#2025-03-14|1502.65
#2025-03-17|1527.94
#2025-03-18|1537.42
#2025-03-19|1560.91
#2025-03-20|1543.19
#2025-03-21|1559.24
#2025-03-24|1571.23
#2025-03-25|1562.56
#2025-03-26|1541.46
#2025-03-27|1548.11
#2025-03-28|1529.89
#2025-03-31|1512.56
#2025-04-01|1506.92
#2025-04-02|1514.14
#2025-04-03|1513.32
#2025-04-04|1472.56
#2025-04-07|1414.54
#2025-04-08|1431.52
#2025-04-09|1428.74
#2025-04-10|1431.65
#2025-04-11|1467.63
#2025-04-14|1482.98
#2025-04-15|1521.80
#2025-04-16|1520.15
#2025-04-17|1539.03
#2025-04-18|1539.57
#2025-04-21|1557.77
#2025-04-22|1577.04
#2025-04-23|1598.73
#2025-04-24|1607.98
#2025-04-25|1594.00
#2025-04-28|1602.64
#2025-04-29|1605.56
#2025-04-30|1604.19
#2025-05-01|1601.65
#2025-05-02|1611.73
#2025-05-05|1625.28
#2025-05-06|1601.74
#2025-05-07|1616.02
#2025-05-08|1617.40
#2025-05-09|1620.46
#2025-05-12|1662.58
#2025-05-13|1673.44
#2025-05-14|1695.01
#2025-05-15|1693.57
#2025-05-16|1697.11
#2025-05-19|1711.38
#2025-05-20|1683.20
#2025-05-21|1678.12
#2025-05-22|1669.00
#2025-05-23|1684.04
#2025-05-26|1689.67
#2025-05-27|1688.85
#2025-05-28|1691.57
#2025-05-29|1683.80
#2025-05-30|1672.75
#2025-06-02|1679.59
#2025-06-03|1683.10
#2025-06-04|1685.79
#2025-06-05|1696.43
#2025-06-06|1726.49
#2025-06-09|1745.24
#2025-06-10|1742.96
#2025-06-11|1759.31
#2025-06-12|1731.21
#2025-06-13|1712.05
#2025-06-16|1741.63
#2025-06-17|1728.67
#2025-06-18|1722.21
#2025-06-19|1696.77
#2025-06-20|1709.37
#2025-06-23|1714.21
#2025-06-24|1767.28
#2025-06-25|1773.02
#2025-06-26|1795.64
#2025-06-27|1801.90
#2025-06-30|1821.21
#2025-07-01|1819.90
#2025-07-02|1796.68
#2025-07-03|1816.44
#2025-07-04|1813.00
#2025-07-07|1794.80
#2025-07-08|1796.17
#2025-07-09|1797.21
#2025-07-10|1782.72
#2025-07-11|1766.66
#2025-07-14|1766.42
#2025-07-15|1785.62
#2025-07-16|1788.56
#2025-07-17|1794.78
#2025-07-18|1766.79
#2025-07-21|1773.89
#2025-07-22|1764.25
#2025-07-23|1782.98
#2025-07-24|1772.88
#2025-07-25|1743.19
#2025-07-28|1714.34
#2025-07-29|1722.07
#2025-07-30|1711.84
#2025-07-31|1688.51
#2025-08-01|1674.32
#2025-08-04|1695.63
#2025-08-05|1698.57
#2025-08-06|1699.82
#2025-08-07|1715.60
#2025-08-08|1704.36
#2025-08-11|1702.60
#2025-08-12|1726.16
#2025-08-13|1741.74
#2025-08-14|1738.50
#2025-08-15|1767.95
#2025-08-18|1798.25
#2025-08-19|1775.50
#2025-08-20|1773.79
#2025-08-21|1766.03
#2025-08-22|1779.49
#2025-08-25|1784.44
#2025-08-26|1754.21
#2025-08-27|1761.02
#2025-08-28|1760.65
#2025-08-29|1744.63
#2025-09-01|1755.62
#2025-09-02|1747.57
#2025-09-03|1754.79
#2025-09-04|1763.77
#2025-09-05|1782.99
#2025-09-08|1790.74
#2025-09-09|1802.84
#2025-09-10|1815.81
#2025-09-11|1817.74
#2025-09-12|1830.68
#2025-09-15|1847.58
#2025-09-16|1853.32
#2025-09-17|1871.37
#2025-09-18|1867.89
#2025-09-19|1870.33
#2025-09-22|1866.82
#2025-09-23|1864.11
#2025-09-24|1855.49
#2025-09-25|1827.72
#2025-09-26|1814.84
#2025-09-29|1842.86
#2025-09-30|1843.28
#2025-10-01|1829.79
#2025-10-02|1818.58
#2025-10-03|1821.96
#2025-10-06|1838.83
#2025-10-07|1824.68
#2025-10-08|1833.40
#2025-10-09|1840.39
#2025-10-10|1823.83
#2025-10-13|1837.63
#2025-10-14|1819.29
#2025-10-15|1864.74
#2025-10-16|1854.17
#2025-10-17|1849.67
#2025-10-20|1872.73
#2025-10-21|1872.90
#2025-10-22|1871.91
#2025-10-23|1892.25
#2025-10-24|1898.80
#2025-10-27|1903.04
#2025-10-28|1897.15
#2025-10-29|1906.03
#2025-10-30|1887.78
#2025-10-31|1878.24
#2025-11-03|1890.40
#2025-11-04|1880.80
#2025-11-05|1899.87
#2025-11-06|1895.34
#2025-11-07|1904.10
#2025-11-10|1922.46
#2025-11-11|1927.81
#2025-11-12|1932.46
#2025-11-13|1924.81
#2025-11-14|1927.22
#2025-11-17|1918.75
#2025-11-18|1896.82
#2025-11-19|1899.52
#2025-11-20|1900.81
#2025-11-21|1875.10
#2025-11-24|1877.14
#2025-11-25|1895.41
#2025-11-26|1938.48
#2025-11-27|1943.40
#2025-11-28|1954.13
#2025-12-01|1947.52
#2025-12-02|1953.93
#2025-12-03|1937.64
#2025-12-04|1954.68
#2025-12-05|1917.53
#2025-12-08|1900.43
#2025-12-09|1897.45
#2025-12-10|1882.66
#2025-12-11|1898.47
#2025-12-12|1917.55
#2025-12-15|1911.61
#2025-12-16|1864.97
#2025-12-17|1851.88
#2025-12-18|1873.26
#2025-12-19|1896.08
#2025-12-22|1900.03
#2025-12-23|1921.26
#2025-12-24|1921.80
#2025-12-25|1921.64
#2025-12-26|1913.87
#2025-12-29|1902.04
#2025-12-30|1908.26
#2025-12-31|1913.03
#2026-01-01|1915.15
#2026-01-02|1931.41
#2026-01-05|1960.62
#2026-01-06|1984.99
#2026-01-07|1970.72
#2026-01-08|1962.36
#2026-01-09|1947.78
#2026-01-12|1937.23
#2026-01-13|1926.09
#2026-01-14|1935.99
#2026-01-15|1942.18
#2026-01-16|1933.33
#2026-01-19|1934.92
#2026-01-20|1918.36
#2026-01-21|1931.21
#2026-01-22|1965.88
#2026-01-23|1957.84
#2026-01-26|1971.31
#2026-01-27|1998.19
#2026-01-28|2027.95
#2026-01-29|2027.76
#2026-01-30|1984.89
#2026-02-02|1971.13
#2026-02-03|2028.40
#2026-02-04|1997.02
#2026-02-05|1992.88
#2026-02-06|2019.78
#2026-02-09|2054.95
#2026-02-10|2051.96
#2026-02-11|2054.07
#2026-02-12|2052.20
#2026-02-13|2030.93
#2026-02-16|2029.23
#2026-02-17|2027.78
#2026-02-18|2047.06
#2026-02-19|2044.39
#2026-02-20|2061.37
#2026-02-23|2038.97
#2026-02-24|2046.51
#2026-02-25|2055.43
#2026-02-26|2022.49
#2026-02-27|1997.04
#2026-03-02|1962.00
#2026-03-03|1913.29
#2026-03-04|1906.76
#2026-03-05|1900.93
#2026-03-06|1873.01
#2026-03-09|1860.30
#2026-03-10|1908.86
#2026-03-11|1880.67
#2026-03-12|1834.82
#2026-03-13|1801.31
#2026-03-16|1830.15
#2026-03-17|1848.39
#2026-03-18|1847.58
#2026-03-19|1807.96
#2026-03-20|1766.30
#2026-03-23|1748.65
#2026-03-24|1777.31
#2026-03-25|1826.72
#2026-03-26|1809.03
#2026-03-27|1759.46
#2026-03-30|1718.73
#2026-03-31|1747.94
#2026-04-01|1801.51
#2026-04-02|1808.03
#2026-04-03|1807.82
#2026-04-06|1833.44
#2026-04-07|1834.14
#2026-04-08|1949.71
#2026-04-09|1958.26