Table Data - Nasdaq Emerging Markets: Asia Financial Services Large Mid Cap Index
| Title | Nasdaq Emerging Markets: Asia Financial Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMASIA3020LM |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA3020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 762.56 |
| 2001-04-02 | 740.23 |
| 2001-04-03 | 727.11 |
| 2001-04-04 | 714.67 |
| 2001-04-05 | 716.50 |
| 2001-04-06 | 720.71 |
| 2001-04-09 | 705.46 |
| 2001-04-10 | 698.71 |
| 2001-04-11 | 713.15 |
| 2001-04-12 | 709.70 |
| 2001-04-13 | . |
| 2001-04-16 | 700.64 |
| 2001-04-17 | 702.34 |
| 2001-04-18 | 714.49 |
| 2001-04-19 | 733.50 |
| 2001-04-20 | 724.54 |
| 2001-04-23 | 728.73 |
| 2001-04-24 | 724.12 |
| 2001-04-25 | 720.24 |
| 2001-04-26 | 716.96 |
| 2001-04-27 | 703.21 |
| 2001-04-30 | 701.40 |
| 2001-05-01 | 701.80 |
| 2001-05-02 | 688.96 |
| 2001-05-03 | 704.01 |
| 2001-05-04 | 703.75 |
| 2001-05-07 | 713.40 |
| 2001-05-08 | 708.53 |
| 2001-05-09 | 717.10 |
| 2001-05-10 | 709.01 |
| 2001-05-11 | 725.99 |
| 2001-05-14 | 713.75 |
| 2001-05-15 | 711.08 |
| 2001-05-16 | 705.88 |
| 2001-05-17 | 717.00 |
| 2001-05-18 | 699.96 |
| 2001-05-21 | 682.20 |
| 2001-05-22 | 683.13 |
| 2001-05-23 | 706.08 |
| 2001-05-24 | 704.20 |
| 2001-05-25 | 687.80 |
| 2001-05-28 | . |
| 2001-05-29 | 665.03 |
| 2001-05-30 | 660.19 |
| 2001-05-31 | 661.88 |
| 2001-06-01 | 660.78 |
| 2001-06-04 | 662.99 |
| 2001-06-05 | 672.08 |
| 2001-06-06 | 689.19 |
| 2001-06-07 | 673.11 |
| 2001-06-08 | 680.25 |
| 2001-06-11 | 681.59 |
| 2001-06-12 | 687.31 |
| 2001-06-13 | 685.09 |
| 2001-06-14 | 669.99 |
| 2001-06-15 | 675.35 |
| 2001-06-18 | 664.17 |
| 2001-06-19 | 668.59 |
| 2001-06-20 | 669.15 |
| 2001-06-21 | 664.32 |
| 2001-06-22 | 657.11 |
| 2001-06-25 | 657.32 |
| 2001-06-26 | 653.31 |
| 2001-06-27 | 654.69 |
| 2001-06-28 | 650.68 |
| 2001-06-29 | 662.06 |
| 2001-07-02 | 653.89 |
| 2001-07-03 | 650.60 |
| 2001-07-04 | . |
| 2001-07-05 | 629.07 |
| 2001-07-06 | 630.46 |
| 2001-07-09 | 619.62 |
| 2001-07-10 | 608.41 |
| 2001-07-11 | 586.99 |
| 2001-07-12 | 590.58 |
| 2001-07-13 | 567.09 |
| 2001-07-16 | 542.38 |
| 2001-07-17 | 544.34 |
| 2001-07-18 | 526.16 |
| 2001-07-19 | 528.21 |
| 2001-07-20 | 537.04 |
| 2001-07-23 | 531.10 |
| 2001-07-24 | 519.84 |
| 2001-07-25 | 526.92 |
| 2001-07-26 | 546.49 |
| 2001-07-27 | 544.26 |
| 2001-07-30 | 541.70 |
| 2001-07-31 | 536.80 |
| 2001-08-01 | 537.93 |
| 2001-08-02 | 551.05 |
| 2001-08-03 | 565.19 |
| 2001-08-06 | 555.99 |
| 2001-08-07 | 552.63 |
| 2001-08-08 | 572.44 |
| 2001-08-09 | 561.90 |
| 2001-08-10 | 569.32 |
| 2001-08-13 | 587.37 |
| 2001-08-14 | 595.15 |
| 2001-08-15 | 599.06 |
| 2001-08-16 | 615.89 |
| 2001-08-17 | 607.31 |
| 2001-08-20 | 595.97 |
| 2001-08-21 | 596.97 |
| 2001-08-22 | 601.60 |
| 2001-08-23 | 598.99 |
| 2001-08-24 | 588.51 |
| 2001-08-27 | 601.91 |
| 2001-08-28 | 602.62 |
| 2001-08-29 | 626.50 |
| 2001-08-30 | 634.72 |
| 2001-08-31 | 639.33 |
| 2001-09-03 | . |
| 2001-09-04 | 618.71 |
| 2001-09-05 | 615.42 |
| 2001-09-06 | 616.65 |
| 2001-09-07 | 608.21 |
| 2001-09-10 | 606.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 538.61 |
| 2001-09-18 | 544.37 |
| 2001-09-19 | 560.66 |
| 2001-09-20 | 548.92 |
| 2001-09-21 | 534.88 |
| 2001-09-24 | 529.52 |
| 2001-09-25 | 526.76 |
| 2001-09-26 | 536.93 |
| 2001-09-27 | 531.27 |
| 2001-09-28 | 549.40 |
| 2001-10-01 | 549.84 |
| 2001-10-02 | 542.61 |
| 2001-10-03 | 547.90 |
| 2001-10-04 | 572.25 |
| 2001-10-05 | 577.34 |
| 2001-10-08 | 569.20 |
| 2001-10-09 | 576.06 |
| 2001-10-10 | 573.35 |
| 2001-10-11 | 589.49 |
| 2001-10-12 | 574.92 |
| 2001-10-15 | 566.11 |
| 2001-10-16 | 572.60 |
| 2001-10-17 | 571.86 |
| 2001-10-18 | 567.84 |
| 2001-10-19 | 575.51 |
| 2001-10-22 | 588.19 |
| 2001-10-23 | 585.53 |
| 2001-10-24 | 596.52 |
| 2001-10-25 | 596.85 |
| 2001-10-26 | 603.90 |
| 2001-10-29 | 606.35 |
| 2001-10-30 | 590.85 |
| 2001-10-31 | 591.22 |
| 2001-11-01 | 593.41 |
| 2001-11-02 | 596.37 |
| 2001-11-05 | 597.50 |
| 2001-11-06 | 597.40 |
| 2001-11-07 | 597.80 |
| 2001-11-08 | 593.89 |
| 2001-11-09 | 589.60 |
| 2001-11-12 | 586.68 |
| 2001-11-13 | 583.09 |
| 2001-11-14 | 595.05 |
| 2001-11-15 | 603.38 |
| 2001-11-16 | 609.95 |
| 2001-11-19 | 610.77 |
| 2001-11-20 | 626.93 |
| 2001-11-21 | 624.96 |
| 2001-11-22 | . |
| 2001-11-23 | 644.64 |
| 2001-11-26 | 665.05 |
| 2001-11-27 | 652.08 |
| 2001-11-28 | 625.99 |
| 2001-11-29 | 639.73 |
| 2001-11-30 | 630.78 |
| 2001-12-03 | 651.19 |
| 2001-12-04 | 666.45 |
| 2001-12-05 | 683.11 |
| 2001-12-06 | 720.43 |
| 2001-12-07 | 750.29 |
| 2001-12-10 | 753.01 |
| 2001-12-11 | 728.69 |
| 2001-12-12 | 751.21 |
| 2001-12-13 | 746.76 |
| 2001-12-14 | 755.54 |
| 2001-12-17 | 769.91 |
| 2001-12-18 | 754.24 |
| 2001-12-19 | 737.44 |
| 2001-12-20 | 736.30 |
| 2001-12-21 | 715.13 |
| 2001-12-24 | 710.98 |
| 2001-12-25 | . |
| 2001-12-26 | 717.17 |
| 2001-12-27 | 727.29 |
| 2001-12-28 | 718.04 |
| 2001-12-31 | 726.31 |
| 2002-01-01 | . |
| 2002-01-02 | 726.73 |
| 2002-01-03 | 729.56 |
| 2002-01-04 | 734.52 |
| 2002-01-07 | 752.17 |
| 2002-01-08 | 736.94 |
| 2002-01-09 | 733.72 |
| 2002-01-10 | 731.21 |
| 2002-01-11 | 719.99 |
| 2002-01-14 | 711.56 |
| 2002-01-15 | 698.32 |
| 2002-01-16 | 697.04 |
| 2002-01-17 | 700.81 |
| 2002-01-18 | 703.54 |
| 2002-01-21 | . |
| 2002-01-22 | 707.85 |
| 2002-01-23 | 709.49 |
| 2002-01-24 | 714.43 |
| 2002-01-25 | 735.89 |
| 2002-01-28 | 744.44 |
| 2002-01-29 | 732.05 |
| 2002-01-30 | 714.80 |
| 2002-01-31 | 723.90 |
| 2002-02-01 | 720.88 |
| 2002-02-04 | 712.46 |
| 2002-02-05 | 709.27 |
| 2002-02-06 | 716.47 |
| 2002-02-07 | 714.05 |
| 2002-02-08 | 716.78 |
| 2002-02-11 | 716.88 |
| 2002-02-12 | 718.43 |
| 2002-02-13 | 718.57 |
| 2002-02-14 | 727.39 |
| 2002-02-15 | 726.70 |
| 2002-02-18 | . |
| 2002-02-19 | 721.25 |
| 2002-02-20 | 707.48 |
| 2002-02-21 | 699.50 |
| 2002-02-22 | 703.93 |
| 2002-02-25 | 692.73 |
| 2002-02-26 | 692.40 |
| 2002-02-27 | 706.08 |
| 2002-02-28 | 711.61 |
| 2002-03-01 | 706.43 |
| 2002-03-04 | 724.16 |
| 2002-03-05 | 718.49 |
| 2002-03-06 | 725.03 |
| 2002-03-07 | 732.08 |
| 2002-03-08 | 725.41 |
| 2002-03-11 | 737.87 |
| 2002-03-12 | 743.80 |
| 2002-03-13 | 733.45 |
| 2002-03-14 | 731.11 |
| 2002-03-15 | 732.37 |
| 2002-03-18 | 730.44 |
| 2002-03-19 | 727.41 |
| 2002-03-20 | 733.64 |
| 2002-03-21 | 729.32 |
| 2002-03-22 | 740.26 |
| 2002-03-25 | 749.03 |
| 2002-03-26 | 740.95 |
| 2002-03-27 | 751.81 |
| 2002-03-28 | 752.73 |
| 2002-03-29 | . |
| 2002-04-01 | 735.31 |
| 2002-04-02 | 740.02 |
| 2002-04-03 | 754.75 |
| 2002-04-04 | 765.20 |
| 2002-04-05 | 765.58 |
| 2002-04-08 | 782.80 |
| 2002-04-09 | 753.98 |
| 2002-04-10 | 752.07 |
| 2002-04-11 | 755.78 |
| 2002-04-12 | 754.56 |
| 2002-04-15 | 756.18 |
| 2002-04-16 | 771.10 |
| 2002-04-17 | 798.04 |
| 2002-04-18 | 805.57 |
| 2002-04-19 | 834.49 |
| 2002-04-22 | 829.88 |
| 2002-04-23 | 813.81 |
| 2002-04-24 | 810.21 |
| 2002-04-25 | 791.14 |
| 2002-04-26 | 792.79 |
| 2002-04-29 | 785.99 |
| 2002-04-30 | 769.95 |
| 2002-05-01 | 769.95 |
| 2002-05-02 | 770.83 |
| 2002-05-03 | 781.21 |
| 2002-05-06 | 755.56 |
| 2002-05-07 | 747.71 |
| 2002-05-08 | 759.02 |
| 2002-05-09 | 761.53 |
| 2002-05-10 | 761.12 |
| 2002-05-13 | 760.13 |
| 2002-05-14 | 757.34 |
| 2002-05-15 | 764.89 |
| 2002-05-16 | 758.97 |
| 2002-05-17 | 771.05 |
| 2002-05-20 | 747.19 |
| 2002-05-21 | 731.95 |
| 2002-05-22 | 740.42 |
| 2002-05-23 | 734.79 |
| 2002-05-24 | 751.63 |
| 2002-05-27 | . |
| 2002-05-28 | 751.26 |
| 2002-05-29 | 747.84 |
| 2002-05-30 | 769.81 |
| 2002-05-31 | 759.52 |
| 2002-06-03 | 749.67 |
| 2002-06-04 | 745.77 |
| 2002-06-05 | 748.80 |
| 2002-06-06 | 752.19 |
| 2002-06-07 | 746.29 |
| 2002-06-10 | 748.58 |
| 2002-06-11 | 750.97 |
| 2002-06-12 | 754.94 |
| 2002-06-13 | 775.94 |
| 2002-06-14 | 781.71 |
| 2002-06-17 | 781.34 |
| 2002-06-18 | 769.76 |
| 2002-06-19 | 756.12 |
| 2002-06-20 | 766.63 |
| 2002-06-21 | 769.09 |
| 2002-06-24 | 771.50 |
| 2002-06-25 | 753.65 |
| 2002-06-26 | 730.71 |
| 2002-06-27 | 727.31 |
| 2002-06-28 | 741.86 |
| 2002-07-01 | 715.10 |
| 2002-07-02 | 726.17 |
| 2002-07-03 | 729.02 |
| 2002-07-04 | . |
| 2002-07-05 | 733.24 |
| 2002-07-08 | 739.92 |
| 2002-07-09 | 740.22 |
| 2002-07-10 | 735.59 |
| 2002-07-11 | 725.66 |
| 2002-07-12 | 741.38 |
| 2002-07-15 | 738.83 |
| 2002-07-16 | 736.07 |
| 2002-07-17 | 736.86 |
| 2002-07-18 | 733.10 |
| 2002-07-19 | 724.31 |
| 2002-07-22 | 700.28 |
| 2002-07-23 | 708.04 |
| 2002-07-24 | 690.49 |
| 2002-07-25 | 694.71 |
| 2002-07-26 | 682.43 |
| 2002-07-29 | 683.35 |
| 2002-07-30 | 705.74 |
| 2002-07-31 | 700.96 |
| 2002-08-01 | 707.63 |
| 2002-08-02 | 707.72 |
| 2002-08-05 | 673.87 |
| 2002-08-06 | 668.97 |
| 2002-08-07 | 679.44 |
| 2002-08-08 | 677.34 |
| 2002-08-09 | 701.79 |
| 2002-08-12 | 713.62 |
| 2002-08-13 | 698.99 |
| 2002-08-14 | 697.00 |
| 2002-08-15 | 695.90 |
| 2002-08-16 | 684.61 |
| 2002-08-19 | 679.59 |
| 2002-08-20 | 681.06 |
| 2002-08-21 | 680.91 |
| 2002-08-22 | 686.83 |
| 2002-08-23 | 679.04 |
| 2002-08-26 | 671.60 |
| 2002-08-27 | 670.11 |
| 2002-08-28 | 667.49 |
| 2002-08-29 | 667.46 |
| 2002-08-30 | 668.33 |
| 2002-09-02 | . |
| 2002-09-03 | 650.36 |
| 2002-09-04 | 637.74 |
| 2002-09-05 | 634.83 |
| 2002-09-06 | 629.01 |
| 2002-09-09 | 626.16 |
| 2002-09-10 | 635.30 |
| 2002-09-11 | 634.06 |
| 2002-09-12 | 636.39 |
| 2002-09-13 | 629.15 |
| 2002-09-16 | 612.05 |
| 2002-09-17 | 629.78 |
| 2002-09-18 | 616.30 |
| 2002-09-19 | 617.52 |
| 2002-09-20 | 612.76 |
| 2002-09-23 | 604.83 |
| 2002-09-24 | 604.47 |
| 2002-09-25 | 584.68 |
| 2002-09-26 | 587.13 |
| 2002-09-27 | 584.11 |
| 2002-09-30 | 572.53 |
| 2002-10-01 | 572.62 |
| 2002-10-02 | 576.41 |
| 2002-10-03 | 571.51 |
| 2002-10-04 | 575.39 |
| 2002-10-07 | 560.57 |
| 2002-10-08 | 562.93 |
| 2002-10-09 | 558.53 |
| 2002-10-10 | 553.85 |
| 2002-10-11 | 542.10 |
| 2002-10-14 | 545.52 |
| 2002-10-15 | 566.34 |
| 2002-10-16 | 571.73 |
| 2002-10-17 | 584.92 |
| 2002-10-18 | 602.09 |
| 2002-10-21 | 597.00 |
| 2002-10-22 | 595.60 |
| 2002-10-23 | 621.27 |
| 2002-10-24 | 620.83 |
| 2002-10-25 | 618.67 |
| 2002-10-28 | 627.93 |
| 2002-10-29 | 621.11 |
| 2002-10-30 | 609.69 |
| 2002-10-31 | 611.36 |
| 2002-11-01 | 601.52 |
| 2002-11-04 | 621.55 |
| 2002-11-05 | 616.77 |
| 2002-11-06 | 624.81 |
| 2002-11-07 | 628.80 |
| 2002-11-08 | 639.35 |
| 2002-11-11 | 625.44 |
| 2002-11-12 | 624.44 |
| 2002-11-13 | 622.57 |
| 2002-11-14 | 624.37 |
| 2002-11-15 | 649.85 |
| 2002-11-18 | 644.28 |
| 2002-11-19 | 628.82 |
| 2002-11-20 | 628.58 |
| 2002-11-21 | 622.40 |
| 2002-11-22 | 634.75 |
| 2002-11-25 | 626.67 |
| 2002-11-26 | 625.53 |
| 2002-11-27 | 621.63 |
| 2002-11-28 | . |
| 2002-11-29 | 610.78 |
| 2002-12-02 | 599.48 |
| 2002-12-03 | 608.54 |
| 2002-12-04 | 598.17 |
| 2002-12-05 | 602.96 |
| 2002-12-06 | 602.90 |
| 2002-12-09 | 611.54 |
| 2002-12-10 | 612.17 |
| 2002-12-11 | 614.59 |
| 2002-12-12 | 625.27 |
| 2002-12-13 | 615.21 |
| 2002-12-16 | 618.00 |
| 2002-12-17 | 608.85 |
| 2002-12-18 | 611.82 |
| 2002-12-19 | 621.38 |
| 2002-12-20 | 634.95 |
| 2002-12-23 | 636.38 |
| 2002-12-24 | 628.25 |
| 2002-12-25 | . |
| 2002-12-26 | 625.03 |
| 2002-12-27 | 631.49 |
| 2002-12-30 | 627.89 |
| 2002-12-31 | 627.50 |
| 2003-01-01 | . |
| 2003-01-02 | 647.31 |
| 2003-01-03 | 652.48 |
| 2003-01-06 | 658.28 |
| 2003-01-07 | 654.09 |
| 2003-01-08 | 662.96 |
| 2003-01-09 | 654.04 |
| 2003-01-10 | 661.90 |
| 2003-01-13 | 675.19 |
| 2003-01-14 | 674.86 |
| 2003-01-15 | 673.00 |
| 2003-01-16 | 681.44 |
| 2003-01-17 | 676.90 |
| 2003-01-20 | . |
| 2003-01-21 | 681.76 |
| 2003-01-22 | 694.40 |
| 2003-01-23 | 714.58 |
| 2003-01-24 | 718.63 |
| 2003-01-27 | 705.14 |
| 2003-01-28 | 715.37 |
| 2003-01-29 | 713.62 |
| 2003-01-30 | 714.11 |
| 2003-01-31 | 715.23 |
| 2003-02-03 | 716.71 |
| 2003-02-04 | 717.23 |
| 2003-02-05 | 717.61 |
| 2003-02-06 | 693.89 |
| 2003-02-07 | 670.31 |
| 2003-02-10 | 649.77 |
| 2003-02-11 | 646.87 |
| 2003-02-12 | 653.46 |
| 2003-02-13 | 632.88 |
| 2003-02-14 | 633.37 |
| 2003-02-17 | . |
| 2003-02-18 | 645.01 |
| 2003-02-19 | 636.26 |
| 2003-02-20 | 627.51 |
| 2003-02-21 | 629.36 |
| 2003-02-24 | 636.80 |
| 2003-02-25 | 616.24 |
| 2003-02-26 | 614.74 |
| 2003-02-27 | 616.60 |
| 2003-02-28 | 615.78 |
| 2003-03-03 | 625.74 |
| 2003-03-04 | 623.38 |
| 2003-03-05 | 616.13 |
| 2003-03-06 | 615.20 |
| 2003-03-07 | 611.96 |
| 2003-03-10 | 610.64 |
| 2003-03-11 | 592.86 |
| 2003-03-12 | 595.58 |
| 2003-03-13 | 597.05 |
| 2003-03-14 | 608.53 |
| 2003-03-17 | 585.06 |
| 2003-03-18 | 604.51 |
| 2003-03-19 | 599.99 |
| 2003-03-20 | 614.31 |
| 2003-03-21 | 616.29 |
| 2003-03-24 | 612.81 |
| 2003-03-25 | 601.78 |
| 2003-03-26 | 600.89 |
| 2003-03-27 | 603.64 |
| 2003-03-28 | 602.14 |
| 2003-03-31 | 586.42 |
| 2003-04-01 | 590.18 |
| 2003-04-02 | 584.18 |
| 2003-04-03 | 586.80 |
| 2003-04-04 | 610.81 |
| 2003-04-07 | 619.01 |
| 2003-04-08 | 617.84 |
| 2003-04-09 | 615.46 |
| 2003-04-10 | 616.13 |
| 2003-04-11 | 620.15 |
| 2003-04-14 | 614.18 |
| 2003-04-15 | 618.51 |
| 2003-04-16 | 634.43 |
| 2003-04-17 | 630.02 |
| 2003-04-18 | . |
| 2003-04-21 | 640.64 |
| 2003-04-22 | 624.40 |
| 2003-04-23 | 621.22 |
| 2003-04-24 | 592.87 |
| 2003-04-25 | 578.63 |
| 2003-04-28 | 576.55 |
| 2003-04-29 | 583.62 |
| 2003-04-30 | 572.61 |
| 2003-05-01 | 572.75 |
| 2003-05-02 | 586.53 |
| 2003-05-05 | 585.39 |
| 2003-05-06 | 587.90 |
| 2003-05-07 | 592.44 |
| 2003-05-08 | 584.09 |
| 2003-05-09 | 587.43 |
| 2003-05-12 | 589.75 |
| 2003-05-13 | 596.68 |
| 2003-05-14 | 596.73 |
| 2003-05-15 | 598.60 |
| 2003-05-16 | 590.25 |
| 2003-05-19 | 587.31 |
| 2003-05-20 | 584.48 |
| 2003-05-21 | 580.22 |
| 2003-05-22 | 582.31 |
| 2003-05-23 | 593.39 |
| 2003-05-26 | . |
| 2003-05-27 | 601.60 |
| 2003-05-28 | 607.05 |
| 2003-05-29 | 619.76 |
| 2003-05-30 | 608.76 |
| 2003-06-02 | 625.10 |
| 2003-06-03 | 626.32 |
| 2003-06-04 | 625.61 |
| 2003-06-05 | 631.70 |
| 2003-06-06 | 630.18 |
| 2003-06-09 | 639.25 |
| 2003-06-10 | 635.05 |
| 2003-06-11 | 635.65 |
| 2003-06-12 | 641.95 |
| 2003-06-13 | 645.68 |
| 2003-06-16 | 647.69 |
| 2003-06-17 | 666.67 |
| 2003-06-18 | 662.48 |
| 2003-06-19 | 662.60 |
| 2003-06-20 | 667.35 |
| 2003-06-23 | 656.89 |
| 2003-06-24 | 648.61 |
| 2003-06-25 | 653.27 |
| 2003-06-26 | 649.81 |
| 2003-06-27 | 645.96 |
| 2003-06-30 | 643.97 |
| 2003-07-01 | 657.13 |
| 2003-07-02 | 665.33 |
| 2003-07-03 | 676.99 |
| 2003-07-04 | . |
| 2003-07-07 | 701.09 |
| 2003-07-08 | 694.69 |
| 2003-07-09 | 697.46 |
| 2003-07-10 | 690.97 |
| 2003-07-11 | 665.51 |
| 2003-07-14 | 681.05 |
| 2003-07-15 | 673.79 |
| 2003-07-16 | 672.95 |
| 2003-07-17 | 659.47 |
| 2003-07-18 | 656.91 |
| 2003-07-21 | 648.82 |
| 2003-07-22 | 647.16 |
| 2003-07-23 | 643.28 |
| 2003-07-24 | 654.35 |
| 2003-07-25 | 653.14 |
| 2003-07-28 | 653.94 |
| 2003-07-29 | 640.11 |
| 2003-07-30 | 638.99 |
| 2003-07-31 | 633.94 |
| 2003-08-01 | 634.82 |
| 2003-08-04 | 633.86 |
| 2003-08-05 | 624.71 |
| 2003-08-06 | 622.05 |
| 2003-08-07 | 623.72 |
| 2003-08-08 | 623.76 |
| 2003-08-11 | 622.67 |
| 2003-08-12 | 626.56 |
| 2003-08-13 | 641.18 |
| 2003-08-14 | 645.57 |
| 2003-08-15 | 644.91 |
| 2003-08-18 | 660.71 |
| 2003-08-19 | 661.36 |
| 2003-08-20 | 665.30 |
| 2003-08-21 | 668.80 |
| 2003-08-22 | 684.31 |
| 2003-08-25 | 690.98 |
| 2003-08-26 | 682.12 |
| 2003-08-27 | 691.93 |
| 2003-08-28 | 687.03 |
| 2003-08-29 | 691.31 |
| 2003-09-01 | . |
| 2003-09-02 | 713.73 |
| 2003-09-03 | 706.87 |
| 2003-09-04 | 707.91 |
| 2003-09-05 | 703.53 |
| 2003-09-08 | 708.23 |
| 2003-09-09 | 698.05 |
| 2003-09-10 | 684.59 |
| 2003-09-11 | 684.52 |
| 2003-09-12 | 686.82 |
| 2003-09-15 | 684.90 |
| 2003-09-16 | 699.56 |
| 2003-09-17 | 697.18 |
| 2003-09-18 | 694.38 |
| 2003-09-19 | 703.08 |
| 2003-09-22 | 711.73 |
| 2003-09-23 | 713.40 |
| 2003-09-24 | 728.78 |
| 2003-09-25 | 731.93 |
| 2003-09-26 | 722.88 |
| 2003-09-29 | 722.16 |
| 2003-09-30 | 712.46 |
| 2003-10-01 | 710.35 |
| 2003-10-02 | 727.64 |
| 2003-10-03 | 734.26 |
| 2003-10-06 | 761.14 |
| 2003-10-07 | 768.95 |
| 2003-10-08 | 767.19 |
| 2003-10-09 | 774.52 |
| 2003-10-10 | 779.04 |
| 2003-10-13 | 803.32 |
| 2003-10-14 | 794.26 |
| 2003-10-15 | 780.88 |
| 2003-10-16 | 802.15 |
| 2003-10-17 | 813.65 |
| 2003-10-20 | 825.80 |
| 2003-10-21 | 825.16 |
| 2003-10-22 | 813.26 |
| 2003-10-23 | 801.25 |
| 2003-10-24 | 791.65 |
| 2003-10-27 | 795.18 |
| 2003-10-28 | 824.15 |
| 2003-10-29 | 825.43 |
| 2003-10-30 | 820.67 |
| 2003-10-31 | 819.33 |
| 2003-11-03 | 822.14 |
| 2003-11-04 | 818.62 |
| 2003-11-05 | 818.09 |
| 2003-11-06 | 782.66 |
| 2003-11-07 | 783.18 |
| 2003-11-10 | 785.27 |
| 2003-11-11 | 779.84 |
| 2003-11-12 | 771.25 |
| 2003-11-13 | 781.75 |
| 2003-11-14 | 790.27 |
| 2003-11-17 | 780.64 |
| 2003-11-18 | 780.63 |
| 2003-11-19 | 769.82 |
| 2003-11-20 | 772.17 |
| 2003-11-21 | 770.54 |
| 2003-11-24 | 772.73 |
| 2003-11-25 | 784.49 |
| 2003-11-26 | 782.50 |
| 2003-11-27 | . |
| 2003-11-28 | 773.65 |
| 2003-12-01 | 796.88 |
| 2003-12-02 | 796.92 |
| 2003-12-03 | 788.09 |
| 2003-12-04 | 794.01 |
| 2003-12-05 | 791.12 |
| 2003-12-08 | 790.41 |
| 2003-12-09 | 800.68 |
| 2003-12-10 | 800.75 |
| 2003-12-11 | 813.86 |
| 2003-12-12 | 814.26 |
| 2003-12-15 | 824.53 |
| 2003-12-16 | 818.93 |
| 2003-12-17 | 804.11 |
| 2003-12-18 | 808.48 |
| 2003-12-19 | 806.43 |
| 2003-12-22 | 817.02 |
| 2003-12-23 | 814.75 |
| 2003-12-24 | 820.45 |
| 2003-12-25 | . |
| 2003-12-26 | 818.95 |
| 2003-12-29 | 808.11 |
| 2003-12-30 | 812.66 |
| 2003-12-31 | 817.33 |
| 2004-01-01 | . |
| 2004-01-02 | 844.53 |
| 2004-01-05 | 858.85 |
| 2004-01-06 | 867.93 |
| 2004-01-07 | 860.30 |
| 2004-01-08 | 865.68 |
| 2004-01-09 | 871.00 |
| 2004-01-12 | 868.95 |
| 2004-01-13 | 871.21 |
| 2004-01-14 | 883.21 |
| 2004-01-15 | 887.78 |
| 2004-01-16 | 893.48 |
| 2004-01-19 | . |
| 2004-01-20 | 894.75 |
| 2004-01-21 | 894.24 |
| 2004-01-22 | 894.52 |
| 2004-01-23 | 895.11 |
| 2004-01-26 | 892.32 |
| 2004-01-27 | 906.61 |
| 2004-01-28 | 903.61 |
| 2004-01-29 | 880.33 |
| 2004-01-30 | 887.99 |
| 2004-02-02 | 875.33 |
| 2004-02-03 | 873.42 |
| 2004-02-04 | 870.92 |
| 2004-02-05 | 877.82 |
| 2004-02-06 | 887.27 |
| 2004-02-09 | 911.75 |
| 2004-02-10 | 920.15 |
| 2004-02-11 | 924.12 |
| 2004-02-12 | 923.00 |
| 2004-02-13 | 965.61 |
| 2004-02-16 | . |
| 2004-02-17 | 970.75 |
| 2004-02-18 | 962.62 |
| 2004-02-19 | 968.77 |
| 2004-02-20 | 955.95 |
| 2004-02-23 | 958.84 |
| 2004-02-24 | 952.71 |
| 2004-02-25 | 955.96 |
| 2004-02-26 | 967.03 |
| 2004-02-27 | 975.86 |
| 2004-03-01 | 1014.64 |
| 2004-03-02 | 1019.64 |
| 2004-03-03 | 1012.87 |
| 2004-03-04 | 1021.38 |
| 2004-03-05 | 992.81 |
| 2004-03-08 | 979.79 |
| 2004-03-09 | 997.79 |
| 2004-03-10 | 977.81 |
| 2004-03-11 | 979.86 |
| 2004-03-12 | 964.50 |
| 2004-03-15 | 922.40 |
| 2004-03-16 | 925.82 |
| 2004-03-17 | 924.32 |
| 2004-03-18 | 956.17 |
| 2004-03-19 | 948.69 |
| 2004-03-22 | 893.72 |
| 2004-03-23 | 896.84 |
| 2004-03-24 | 902.73 |
| 2004-03-25 | 891.80 |
| 2004-03-26 | 883.50 |
| 2004-03-29 | 931.01 |
| 2004-03-30 | 933.10 |
| 2004-03-31 | 955.84 |
| 2004-04-01 | 950.24 |
| 2004-04-02 | 955.78 |
| 2004-04-05 | 964.65 |
| 2004-04-06 | 961.20 |
| 2004-04-07 | 964.93 |
| 2004-04-08 | 968.59 |
| 2004-04-09 | . |
| 2004-04-12 | 978.18 |
| 2004-04-13 | 983.78 |
| 2004-04-14 | 978.77 |
| 2004-04-15 | 957.63 |
| 2004-04-16 | 964.66 |
| 2004-04-19 | 968.95 |
| 2004-04-20 | 978.23 |
| 2004-04-21 | 987.96 |
| 2004-04-22 | 969.20 |
| 2004-04-23 | 969.80 |
| 2004-04-26 | 968.17 |
| 2004-04-27 | 968.07 |
| 2004-04-28 | 963.46 |
| 2004-04-29 | 923.26 |
| 2004-04-30 | 895.29 |
| 2004-05-03 | 888.80 |
| 2004-05-04 | 911.16 |
| 2004-05-05 | 874.38 |
| 2004-05-06 | 882.70 |
| 2004-05-07 | 897.30 |
| 2004-05-10 | 857.92 |
| 2004-05-11 | 860.87 |
| 2004-05-12 | 862.61 |
| 2004-05-13 | 858.29 |
| 2004-05-14 | 842.34 |
| 2004-05-17 | 791.72 |
| 2004-05-18 | 812.50 |
| 2004-05-19 | 861.57 |
| 2004-05-20 | 841.80 |
| 2004-05-21 | 864.00 |
| 2004-05-24 | 861.34 |
| 2004-05-25 | 857.54 |
| 2004-05-26 | 873.31 |
| 2004-05-27 | 880.70 |
| 2004-05-28 | 894.62 |
| 2004-05-31 | . |
| 2004-06-01 | 870.65 |
| 2004-06-02 | 856.66 |
| 2004-06-03 | 829.87 |
| 2004-06-04 | 839.89 |
| 2004-06-07 | 887.34 |
| 2004-06-08 | 892.64 |
| 2004-06-09 | 893.98 |
| 2004-06-10 | 883.08 |
| 2004-06-11 | . |
| 2004-06-14 | 838.23 |
| 2004-06-15 | 853.81 |
| 2004-06-16 | 837.22 |
| 2004-06-17 | 847.59 |
| 2004-06-18 | 835.70 |
| 2004-06-21 | 842.40 |
| 2004-06-22 | 841.35 |
| 2004-06-23 | 864.23 |
| 2004-06-24 | 867.96 |
| 2004-06-25 | 868.99 |
| 2004-06-28 | 848.66 |
| 2004-06-29 | 847.75 |
| 2004-06-30 | 853.70 |
| 2004-07-01 | 856.08 |
| 2004-07-02 | 846.14 |
| 2004-07-05 | . |
| 2004-07-06 | 849.02 |
| 2004-07-07 | 852.96 |
| 2004-07-08 | 851.55 |
| 2004-07-09 | 859.12 |
| 2004-07-12 | 852.84 |
| 2004-07-13 | 851.64 |
| 2004-07-14 | 839.36 |
| 2004-07-15 | 828.47 |
| 2004-07-16 | 824.31 |
| 2004-07-19 | 827.77 |
| 2004-07-20 | 803.67 |
| 2004-07-21 | 800.47 |
| 2004-07-22 | 793.02 |
| 2004-07-23 | 782.90 |
| 2004-07-26 | 777.93 |
| 2004-07-27 | 795.02 |
| 2004-07-28 | 794.37 |
| 2004-07-29 | 789.26 |
| 2004-07-30 | 798.46 |
| 2004-08-02 | 793.41 |
| 2004-08-03 | 787.41 |
| 2004-08-04 | 772.47 |
| 2004-08-05 | 779.25 |
| 2004-08-06 | 774.82 |
| 2004-08-09 | 775.28 |
| 2004-08-10 | 780.56 |
| 2004-08-11 | 772.76 |
| 2004-08-12 | 775.99 |
| 2004-08-13 | 782.96 |
| 2004-08-16 | 777.32 |
| 2004-08-17 | 777.24 |
| 2004-08-18 | 789.74 |
| 2004-08-19 | 813.62 |
| 2004-08-20 | 816.27 |
| 2004-08-23 | 815.61 |
| 2004-08-24 | 813.96 |
| 2004-08-25 | 815.12 |
| 2004-08-26 | 844.51 |
| 2004-08-27 | 841.90 |
| 2004-08-30 | 844.83 |
| 2004-08-31 | 833.94 |
| 2004-09-01 | 854.20 |
| 2004-09-02 | 854.55 |
| 2004-09-03 | 850.01 |
| 2004-09-06 | . |
| 2004-09-07 | 866.22 |
| 2004-09-08 | 874.51 |
| 2004-09-09 | 878.85 |
| 2004-09-10 | 875.12 |
| 2004-09-13 | 887.16 |
| 2004-09-14 | 882.85 |
| 2004-09-15 | 878.01 |
| 2004-09-16 | 876.94 |
| 2004-09-17 | 860.61 |
| 2004-09-20 | 867.98 |
| 2004-09-21 | 886.48 |
| 2004-09-22 | 889.04 |
| 2004-09-23 | 880.51 |
| 2004-09-24 | 870.32 |
| 2004-09-27 | 872.48 |
| 2004-09-28 | 868.42 |
| 2004-09-29 | 869.86 |
| 2004-09-30 | 875.06 |
| 2004-10-01 | 898.34 |
| 2004-10-04 | 926.22 |
| 2004-10-05 | 920.49 |
| 2004-10-06 | 917.10 |
| 2004-10-07 | 926.18 |
| 2004-10-08 | 938.45 |
| 2004-10-11 | 930.97 |
| 2004-10-12 | 906.84 |
| 2004-10-13 | 906.49 |
| 2004-10-14 | 886.22 |
| 2004-10-15 | 891.13 |
| 2004-10-18 | 888.58 |
| 2004-10-19 | 891.28 |
| 2004-10-20 | 896.29 |
| 2004-10-21 | 900.99 |
| 2004-10-22 | 904.79 |
| 2004-10-25 | 901.93 |
| 2004-10-26 | 890.51 |
| 2004-10-27 | 898.54 |
| 2004-10-28 | 899.95 |
| 2004-10-29 | 910.67 |
| 2004-11-01 | 909.89 |
| 2004-11-02 | 921.54 |
| 2004-11-03 | 930.85 |
| 2004-11-04 | 937.08 |
| 2004-11-05 | 956.71 |
| 2004-11-08 | 961.49 |
| 2004-11-09 | 962.08 |
| 2004-11-10 | 956.24 |
| 2004-11-11 | 946.26 |
| 2004-11-12 | 959.60 |
| 2004-11-15 | 956.69 |
| 2004-11-16 | 958.71 |
| 2004-11-17 | 976.48 |
| 2004-11-18 | 973.32 |
| 2004-11-19 | 974.02 |
| 2004-11-22 | 945.07 |
| 2004-11-23 | 949.33 |
| 2004-11-24 | 963.97 |
| 2004-11-25 | . |
| 2004-11-26 | 941.27 |
| 2004-11-29 | 942.88 |
| 2004-11-30 | 960.91 |
| 2004-12-01 | 948.77 |
| 2004-12-02 | 973.16 |
| 2004-12-03 | 965.67 |
| 2004-12-06 | 976.90 |
| 2004-12-07 | 974.38 |
| 2004-12-08 | 970.03 |
| 2004-12-09 | 973.44 |
| 2004-12-10 | 959.03 |
| 2004-12-13 | 949.91 |
| 2004-12-14 | 953.05 |
| 2004-12-15 | 957.96 |
| 2004-12-16 | 966.92 |
| 2004-12-17 | 965.45 |
| 2004-12-20 | 968.32 |
| 2004-12-21 | 969.01 |
| 2004-12-22 | 971.68 |
| 2004-12-23 | 973.24 |
| 2004-12-24 | . |
| 2004-12-27 | 974.02 |
| 2004-12-28 | 976.26 |
| 2004-12-29 | 990.64 |
| 2004-12-30 | 991.95 |
| 2004-12-31 | 1009.96 |
| 2005-01-03 | 1008.70 |
| 2005-01-04 | 1000.29 |
| 2005-01-05 | 981.05 |
| 2005-01-06 | 978.24 |
| 2005-01-07 | 974.78 |
| 2005-01-10 | 970.33 |
| 2005-01-11 | 977.83 |
| 2005-01-12 | 966.94 |
| 2005-01-13 | 969.50 |
| 2005-01-14 | 977.60 |
| 2005-01-17 | . |
| 2005-01-18 | 981.28 |
| 2005-01-19 | 987.01 |
| 2005-01-20 | 972.17 |
| 2005-01-21 | 966.77 |
| 2005-01-24 | 954.96 |
| 2005-01-25 | 954.19 |
| 2005-01-26 | 956.97 |
| 2005-01-27 | 964.85 |
#2005-01-28| 969.37
#2005-01-31| 983.14
#2005-02-01| 979.41
#2005-02-02| 989.00
#2005-02-03| 998.22
#2005-02-04| 999.91
#2005-02-07|1001.35
#2005-02-08| 997.78
#2005-02-09| 996.20
#2005-02-10| 995.04
#2005-02-11| 998.04
#2005-02-14|1007.90
#2005-02-15|1009.69
#2005-02-16|1000.78
#2005-02-17| 992.59
#2005-02-18| 996.10
#2005-02-21| .
#2005-02-22|1008.90
#2005-02-23|1002.21
#2005-02-24|1007.12
#2005-02-25|1013.87
#2005-02-28|1023.36
#2005-03-01|1034.57
#2005-03-02|1032.80
#2005-03-03|1030.20
#2005-03-04|1026.64
#2005-03-07|1030.59
#2005-03-08|1021.89
#2005-03-09|1031.70
#2005-03-10|1028.54
#2005-03-11|1027.35
#2005-03-14|1020.89
#2005-03-15|1004.58
#2005-03-16|1002.18
#2005-03-17| 993.94
#2005-03-18| 987.02
#2005-03-21| 986.11
#2005-03-22| 974.39
#2005-03-23| 963.09
#2005-03-24| 952.33
#2005-03-25| .
#2005-03-28| 952.30
#2005-03-29| 937.92
#2005-03-30| 942.20
#2005-03-31| 955.38
#2005-04-01| 957.54
#2005-04-04| 946.83
#2005-04-05| 945.83
#2005-04-06| 949.74
#2005-04-07| 948.26
#2005-04-08| 948.56
#2005-04-11| 943.84
#2005-04-12| 944.13
#2005-04-13| 949.35
#2005-04-14| 935.85
#2005-04-15| 914.45
#2005-04-18| 885.17
#2005-04-19| 899.16
#2005-04-20| 904.81
#2005-04-21| 913.59
#2005-04-22| 919.26
#2005-04-25| 923.65
#2005-04-26| 918.54
#2005-04-27| 909.07
#2005-04-28| 917.72
#2005-04-29| 914.53
#2005-05-02| 915.84
#2005-05-03| 923.10
#2005-05-04| 928.39
#2005-05-05| 938.17
#2005-05-06| 935.12
#2005-05-09| 934.54
#2005-05-10| 936.20
#2005-05-11| 931.46
#2005-05-12| 932.40
#2005-05-13| 945.46
#2005-05-16| 938.54
#2005-05-17| 933.02
#2005-05-18| 933.96
#2005-05-19| 943.31
#2005-05-20| 937.55
#2005-05-23| 927.95
#2005-05-24| 932.59
#2005-05-25| 926.21
#2005-05-26| 938.98
#2005-05-27| 946.76
#2005-05-30| .
#2005-05-31| 948.59
#2005-06-01| 934.14
#2005-06-02| 941.97
#2005-06-03| 949.04
#2005-06-06| 955.72
#2005-06-07| 959.19
#2005-06-08| 964.70
#2005-06-09| 968.74
#2005-06-10| 973.46
#2005-06-13| 975.41
#2005-06-14| 969.47
#2005-06-15| 979.66
#2005-06-16| 979.67
#2005-06-17| 986.47
#2005-06-20| 978.25
#2005-06-21| 971.66
#2005-06-22| 988.30
#2005-06-23| 997.20
#2005-06-24| 994.52
#2005-06-27| 987.80
#2005-06-28| 990.24
#2005-06-29| 978.72
#2005-06-30| 983.21
#2005-07-01| 980.20
#2005-07-04| .
#2005-07-05| 959.53
#2005-07-06| 967.24
#2005-07-07| 963.01
#2005-07-08| 961.05
#2005-07-11| 976.94
#2005-07-12| 982.77
#2005-07-13| 982.41
#2005-07-14| 985.75
#2005-07-15| 990.61
#2005-07-18| 991.17
#2005-07-19| 997.02
#2005-07-20|1003.54
#2005-07-21| 991.75
#2005-07-22|1006.74
#2005-07-25|1016.80
#2005-07-26|1007.52
#2005-07-27|1008.12
#2005-07-28|1011.70
#2005-07-29|1005.54
#2005-08-01|1003.71
#2005-08-02|1010.71
#2005-08-03|1017.44
#2005-08-04|1011.80
#2005-08-05|1009.07
#2005-08-08| 988.43
#2005-08-09| 993.73
#2005-08-10| 990.18
#2005-08-11| 997.47
#2005-08-12|1000.82
#2005-08-15| 990.09
#2005-08-16| 988.20
#2005-08-17| 984.61
#2005-08-18| 978.28
#2005-08-19| 977.64
#2005-08-22| 982.79
#2005-08-23| 979.85
#2005-08-24| 967.31
#2005-08-25| 962.66
#2005-08-26| 961.91
#2005-08-29| 940.74
#2005-08-30| 941.01
#2005-08-31| 937.46
#2005-09-01| 941.55
#2005-09-02| 951.73
#2005-09-05| .
#2005-09-06| 951.69
#2005-09-07| 952.88
#2005-09-08| 953.10
#2005-09-09| 950.81
#2005-09-12| 958.21
#2005-09-13| 962.52
#2005-09-14| 970.48
#2005-09-15| 968.66
#2005-09-16| 967.68
#2005-09-19| 959.75
#2005-09-20| 960.89
#2005-09-21| 952.04
#2005-09-22| 932.39
#2005-09-23| 924.27
#2005-09-26| 933.04
#2005-09-27| 934.25
#2005-09-28| 942.60
#2005-09-29| 946.38
#2005-09-30| 960.52
#2005-10-03| 953.90
#2005-10-04| 952.96
#2005-10-05| 942.85
#2005-10-06| 921.44
#2005-10-07| 917.62
#2005-10-10| 917.51
#2005-10-11| 928.95
#2005-10-12| 919.41
#2005-10-13| 918.63
#2005-10-14| 923.20
#2005-10-17| 909.63
#2005-10-18| 901.88
#2005-10-19| 874.45
#2005-10-20| 874.35
#2005-10-21| 880.05
#2005-10-24| 868.57
#2005-10-25| 875.37
#2005-10-26| 887.99
#2005-10-27| 879.71
#2005-10-28| 865.38
#2005-10-31| 883.48
#2005-11-01| 893.54
#2005-11-02| 903.73
#2005-11-03| 898.91
#2005-11-04| 903.24
#2005-11-07| 896.49
#2005-11-08| 903.35
#2005-11-09| 919.10
#2005-11-10| 927.56
#2005-11-11| 949.05
#2005-11-14| 950.84
#2005-11-15| 945.41
#2005-11-16| 945.20
#2005-11-17| 939.80
#2005-11-18| 952.55
#2005-11-21| 946.54
#2005-11-22| 935.80
#2005-11-23| 959.91
#2005-11-24| .
#2005-11-25| 952.76
#2005-11-28| 961.56
#2005-11-29| 957.28
#2005-11-30| 965.94
#2005-12-01| 967.52
#2005-12-02| 975.42
#2005-12-05| 985.53
#2005-12-06| 995.06
#2005-12-07| 983.95
#2005-12-08| 964.24
#2005-12-09| 966.91
#2005-12-12| 976.09
#2005-12-13| 985.85
#2005-12-14| 988.94
#2005-12-15| 992.09
#2005-12-16|1003.77
#2005-12-19|1007.91
#2005-12-20|1004.23
#2005-12-21|1012.65
#2005-12-22|1003.09
#2005-12-23|1000.77
#2005-12-26| .
#2005-12-27| 990.00
#2005-12-28|1004.12
#2005-12-29|1023.94
#2005-12-30|1018.67
#2006-01-02| .
#2006-01-03|1029.73
#2006-01-04|1039.19
#2006-01-05|1064.02
#2006-01-06|1062.94
#2006-01-09|1074.01
#2006-01-10|1065.17
#2006-01-11|1072.39
#2006-01-12|1082.16
#2006-01-13|1071.91
#2006-01-16| .
#2006-01-17|1045.18
#2006-01-18|1015.99
#2006-01-19|1018.22
#2006-01-20|1012.16
#2006-01-23| 998.51
#2006-01-24|1011.09
#2006-01-25|1030.34
#2006-01-26|1034.83
#2006-01-27|1043.52
#2006-01-30|1045.00
#2006-01-31|1047.73
#2006-02-01|1039.80
#2006-02-02|1031.72
#2006-02-03|1038.88
#2006-02-06|1068.95
#2006-02-07|1056.27
#2006-02-08|1035.98
#2006-02-09|1036.58
#2006-02-10|1055.76
#2006-02-13|1057.32
#2006-02-14|1062.03
#2006-02-15|1046.30
#2006-02-16|1052.50
#2006-02-17|1052.87
#2006-02-20| .
#2006-02-21|1070.46
#2006-02-22|1062.37
#2006-02-23|1067.37
#2006-02-24|1071.82
#2006-02-27|1081.91
#2006-02-28|1079.38
#2006-03-01|1084.01
#2006-03-02|1077.06
#2006-03-03|1053.17
#2006-03-06|1050.29
#2006-03-07|1026.79
#2006-03-08|1017.24
#2006-03-09|1023.03
#2006-03-10|1018.05
#2006-03-13|1018.20
#2006-03-14|1003.74
#2006-03-15|1009.76
#2006-03-16|1008.19
#2006-03-17|1011.00
#2006-03-20|1016.09
#2006-03-21|1008.12
#2006-03-22| 991.81
#2006-03-23| 988.84
#2006-03-24| 997.46
#2006-03-27| 997.89
#2006-03-28| 994.89
#2006-03-29| 994.71
#2006-03-30|1007.01
#2006-03-31|1016.95
#2006-04-03|1023.58
#2006-04-04|1035.89
#2006-04-05|1039.74
#2006-04-06|1052.46
#2006-04-07|1054.34
#2006-04-10|1052.26
#2006-04-11|1044.02
#2006-04-12|1035.27
#2006-04-13|1049.33
#2006-04-14| .
#2006-04-17|1080.68
#2006-04-18|1079.25
#2006-04-19|1087.13
#2006-04-20|1088.85
#2006-04-21|1089.74
#2006-04-24|1096.23
#2006-04-25|1104.76
#2006-04-26|1130.23
#2006-04-27|1153.39
#2006-04-28|1147.99
#2006-05-01|1151.00
#2006-05-02|1157.32
#2006-05-03|1160.79
#2006-05-04|1191.71
#2006-05-05|1198.00
#2006-05-08|1233.30
#2006-05-09|1212.76
#2006-05-10|1197.70
#2006-05-11|1198.23
#2006-05-12|1192.27
#2006-05-15|1143.57
#2006-05-16|1115.31
#2006-05-17|1135.30
#2006-05-18|1092.24
#2006-05-19|1099.70
#2006-05-22|1061.42
#2006-05-23|1068.03
#2006-05-24|1069.98
#2006-05-25|1064.26
#2006-05-26|1077.37
#2006-05-29| .
#2006-05-30|1052.16
#2006-05-31|1048.49
#2006-06-01|1046.83
#2006-06-02|1076.17
#2006-06-05|1052.35
#2006-06-06|1053.39
#2006-06-07|1025.76
#2006-06-08| 979.85
#2006-06-09|1005.99
#2006-06-12|1000.10
#2006-06-13| 965.00
#2006-06-14| 988.85
#2006-06-15| 999.35
#2006-06-16|1038.28
#2006-06-19|1038.71
#2006-06-20|1003.16
#2006-06-21|1003.74
#2006-06-22|1023.26
#2006-06-23|1012.90
#2006-06-26|1008.71
#2006-06-27|1020.89
#2006-06-28|1009.57
#2006-06-29|1024.54
#2006-06-30|1052.73
#2006-07-03|1056.59
#2006-07-04| .
#2006-07-05|1048.23
#2006-07-06|1038.93
#2006-07-07|1035.12
#2006-07-10|1043.47
#2006-07-11|1036.94
#2006-07-12|1038.05
#2006-07-13|1028.64
#2006-07-14|1006.52
#2006-07-17| 986.65
#2006-07-18| 979.25
#2006-07-19| 970.50
#2006-07-20| 994.39
#2006-07-21| 990.98
#2006-07-24| 991.40
#2006-07-25| 998.47
#2006-07-26|1000.92
#2006-07-27|1014.31
#2006-07-28|1015.84
#2006-07-31|1014.81
#2006-08-01|1008.10
#2006-08-02|1010.64
#2006-08-03|1007.89
#2006-08-04|1011.34
#2006-08-07|1005.95
#2006-08-08|1016.79
#2006-08-09|1018.53
#2006-08-10|1020.92
#2006-08-11|1016.94
#2006-08-14|1019.73
#2006-08-15|1011.86
#2006-08-16|1022.01
#2006-08-17|1024.35
#2006-08-18|1026.72
#2006-08-21|1007.03
#2006-08-22|1016.85
#2006-08-23|1002.07
#2006-08-24| 998.33
#2006-08-25|1001.25
#2006-08-28| 989.25
#2006-08-29| 989.45
#2006-08-30| 996.41
#2006-08-31| 999.63
#2006-09-01|1007.05
#2006-09-04| .
#2006-09-05|1018.65
#2006-09-06|1009.07
#2006-09-07|1006.25
#2006-09-08|1010.41
#2006-09-11|1003.61
#2006-09-12| 999.81
#2006-09-13|1006.13
#2006-09-14|1008.21
#2006-09-15|1025.25
#2006-09-18|1052.33
#2006-09-19|1047.13
#2006-09-20|1043.21
#2006-09-21|1047.65
#2006-09-22|1041.90
#2006-09-25|1047.31
#2006-09-26|1052.03
#2006-09-27|1067.90
#2006-09-28|1071.47
#2006-09-29|1073.09
#2006-10-02|1093.15
#2006-10-03|1080.59
#2006-10-04|1062.91
#2006-10-05|1074.85
#2006-10-06|1073.62
#2006-10-09|1059.63
#2006-10-10|1063.83
#2006-10-11|1061.64
#2006-10-12|1067.25
#2006-10-13|1079.12
#2006-10-16|1089.73
#2006-10-17|1073.54
#2006-10-18|1063.23
#2006-10-19|1054.31
#2006-10-20|1055.45
#2006-10-23|1053.52
#2006-10-24|1060.65
#2006-10-25|1055.75
#2006-10-26|1066.26
#2006-10-27|1067.83
#2006-10-30|1061.75
#2006-10-31|1067.71
#2006-11-01|1063.02
#2006-11-02|1076.19
#2006-11-03|1089.03
#2006-11-06|1086.02
#2006-11-07|1099.24
#2006-11-08|1092.73
#2006-11-09|1106.01
#2006-11-10|1110.22
#2006-11-13|1108.62
#2006-11-14|1119.17
#2006-11-15|1117.77
#2006-11-16|1124.85
#2006-11-17|1125.12
#2006-11-20|1121.82
#2006-11-21|1127.30
#2006-11-22|1140.75
#2006-11-23| .
#2006-11-24|1153.75
#2006-11-27|1161.49
#2006-11-28|1155.11
#2006-11-29|1172.04
#2006-11-30|1193.69
#2006-12-01|1202.30
#2006-12-04|1200.97
#2006-12-05|1196.09
#2006-12-06|1196.80
#2006-12-07|1203.11
#2006-12-08|1185.86
#2006-12-11|1169.35
#2006-12-12|1139.14
#2006-12-13|1149.89
#2006-12-14|1159.74
#2006-12-15|1174.73
#2006-12-18|1183.10
#2006-12-19|1168.31
#2006-12-20|1180.98
#2006-12-21|1177.34
#2006-12-22|1175.88
#2006-12-25| .
#2006-12-26|1184.30
#2006-12-27|1187.65
#2006-12-28|1189.35
#2006-12-29|1202.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1214.45
#2007-01-04|1205.61
#2007-01-05|1191.42
#2007-01-08|1171.97
#2007-01-09|1171.51
#2007-01-10|1145.86
#2007-01-11|1140.83
#2007-01-12|1161.60
#2007-01-15| .
#2007-01-16|1158.84
#2007-01-17|1153.69
#2007-01-18|1163.21
#2007-01-19|1154.76
#2007-01-22|1162.62
#2007-01-23|1158.21
#2007-01-24|1184.24
#2007-01-25|1183.89
#2007-01-26|1166.73
#2007-01-29|1157.62
#2007-01-30|1161.28
#2007-01-31|1157.72
#2007-02-01|1167.04
#2007-02-02|1188.73
#2007-02-05|1200.48
#2007-02-06|1208.23
#2007-02-07|1201.83
#2007-02-08|1201.34
#2007-02-09|1199.94
#2007-02-12|1180.18
#2007-02-13|1174.04
#2007-02-14|1179.99
#2007-02-15|1194.61
#2007-02-16|1196.60
#2007-02-19| .
#2007-02-20|1192.55
#2007-02-21|1192.46
#2007-02-22|1196.30
#2007-02-23|1194.94
#2007-02-26|1193.14
#2007-02-27|1177.55
#2007-02-28|1157.52
#2007-03-01|1133.97
#2007-03-02|1131.88
#2007-03-05|1085.87
#2007-03-06|1104.99
#2007-03-07|1098.59
#2007-03-08|1119.60
#2007-03-09|1123.34
#2007-03-12|1125.49
#2007-03-13|1123.15
#2007-03-14|1090.02
#2007-03-15|1098.16
#2007-03-16|1104.28
#2007-03-19|1116.01
#2007-03-20|1125.30
#2007-03-21|1129.38
#2007-03-22|1142.67
#2007-03-23|1148.48
#2007-03-26|1141.10
#2007-03-27|1141.21
#2007-03-28|1126.63
#2007-03-29|1127.01
#2007-03-30|1131.46
#2007-04-02|1113.55
#2007-04-03|1122.42
#2007-04-04|1149.44
#2007-04-05|1155.27
#2007-04-06| .
#2007-04-09|1163.46
#2007-04-10|1170.04
#2007-04-11|1170.79
#2007-04-12|1161.71
#2007-04-13|1166.88
#2007-04-16|1174.32
#2007-04-17|1172.00
#2007-04-18|1174.58
#2007-04-19|1149.27
#2007-04-20|1168.83
#2007-04-23|1176.54
#2007-04-24|1183.92
#2007-04-25|1190.31
#2007-04-26|1190.64
#2007-04-27|1179.92
#2007-04-30|1167.72
#2007-05-01|1167.49
#2007-05-02|1171.75
#2007-05-03|1189.08
#2007-05-04|1208.83
#2007-05-07|1212.98
#2007-05-08|1199.32
#2007-05-09|1196.42
#2007-05-10|1200.79
#2007-05-11|1193.21
#2007-05-14|1209.08
#2007-05-15|1195.38
#2007-05-16|1202.73
#2007-05-17|1206.81
#2007-05-18|1203.96
#2007-05-21|1217.21
#2007-05-22|1237.10
#2007-05-23|1244.29
#2007-05-24|1238.96
#2007-05-25|1232.60
#2007-05-28| .
#2007-05-29|1250.21
#2007-05-30|1253.89
#2007-05-31|1248.17
#2007-06-01|1272.97
#2007-06-04|1279.06
#2007-06-05|1282.53
#2007-06-06|1274.25
#2007-06-07|1278.92
#2007-06-08|1260.26
#2007-06-11|1254.37
#2007-06-12|1271.15
#2007-06-13|1271.69
#2007-06-14|1308.66
#2007-06-15|1335.76
#2007-06-18|1365.08
#2007-06-19|1357.38
#2007-06-20|1374.80
#2007-06-21|1386.47
#2007-06-22|1376.54
#2007-06-25|1378.86
#2007-06-26|1377.85
#2007-06-27|1354.02
#2007-06-28|1381.81
#2007-06-29|1382.60
#2007-07-02|1414.18
#2007-07-03|1431.25
#2007-07-04| .
#2007-07-05|1429.54
#2007-07-06|1432.41
#2007-07-09|1463.33
#2007-07-10|1470.95
#2007-07-11|1452.28
#2007-07-12|1484.88
#2007-07-13|1508.80
#2007-07-16|1512.25
#2007-07-17|1520.30
#2007-07-18|1529.62
#2007-07-19|1523.02
#2007-07-20|1539.15
#2007-07-23|1552.20
#2007-07-24|1553.92
#2007-07-25|1548.49
#2007-07-26|1532.30
#2007-07-27|1442.07
#2007-07-30|1432.39
#2007-07-31|1478.48
#2007-08-01|1396.28
#2007-08-02|1389.86
#2007-08-03|1411.92
#2007-08-06|1384.66
#2007-08-07|1380.62
#2007-08-08|1422.72
#2007-08-09|1410.53
#2007-08-10|1342.41
#2007-08-13|1348.29
#2007-08-14|1335.87
#2007-08-15|1303.45
#2007-08-16|1220.34
#2007-08-17|1208.42
#2007-08-20|1290.77
#2007-08-21|1269.05
#2007-08-22|1289.26
#2007-08-23|1311.46
#2007-08-24|1295.49
#2007-08-27|1308.45
#2007-08-28|1309.27
#2007-08-29|1288.61
#2007-08-30|1305.59
#2007-08-31|1349.65
#2007-09-03| .
#2007-09-04|1338.93
#2007-09-05|1327.89
#2007-09-06|1346.74
#2007-09-07|1341.93
#2007-09-10|1325.52
#2007-09-11|1327.59
#2007-09-12|1334.46
#2007-09-13|1337.76
#2007-09-14|1358.25
#2007-09-17|1346.17
#2007-09-18|1343.17
#2007-09-19|1402.80
#2007-09-20|1400.58
#2007-09-21|1403.83
#2007-09-24|1410.91
#2007-09-25|1408.11
#2007-09-26|1424.54
#2007-09-27|1443.77
#2007-09-28|1455.67
#2007-10-01|1496.90
#2007-10-02|1530.12
#2007-10-03|1557.72
#2007-10-04|1545.87
#2007-10-05|1535.28
#2007-10-08|1560.00
#2007-10-09|1564.37
#2007-10-10|1573.35
#2007-10-11|1593.77
#2007-10-12|1541.96
#2007-10-15|1574.22
#2007-10-16|1563.27
#2007-10-17|1542.50
#2007-10-18|1542.40
#2007-10-19|1510.52
#2007-10-22|1481.37
#2007-10-23|1520.19
#2007-10-24|1527.51
#2007-10-25|1562.40
#2007-10-26|1600.35
#2007-10-29|1660.14
#2007-10-30|1645.70
#2007-10-31|1661.83
#2007-11-01|1633.23
#2007-11-02|1600.76
#2007-11-05|1591.20
#2007-11-06|1593.43
#2007-11-07|1608.07
#2007-11-08|1566.20
#2007-11-09|1564.42
#2007-11-12|1514.94
#2007-11-13|1524.29
#2007-11-14|1569.60
#2007-11-15|1561.15
#2007-11-16|1557.43
#2007-11-19|1564.29
#2007-11-20|1546.70
#2007-11-21|1481.80
#2007-11-22| .
#2007-11-23|1457.60
#2007-11-26|1497.78
#2007-11-27|1489.77
#2007-11-28|1473.12
#2007-11-29|1495.39
#2007-11-30|1533.20
#2007-12-03|1541.76
#2007-12-04|1544.89
#2007-12-05|1552.05
#2007-12-06|1566.28
#2007-12-07|1574.37
#2007-12-10|1550.34
#2007-12-11|1573.44
#2007-12-12|1573.88
#2007-12-13|1562.44
#2007-12-14|1549.98
#2007-12-17|1478.80
#2007-12-18|1468.07
#2007-12-19|1471.13
#2007-12-20|1452.38
#2007-12-21|1464.77
#2007-12-24|1518.29
#2007-12-25| .
#2007-12-26|1529.20
#2007-12-27|1545.24
#2007-12-28|1561.29
#2007-12-31|1563.09
#2008-01-01| .
#2008-01-02|1553.83
#2008-01-03|1548.41
#2008-01-04|1579.52
#2008-01-07|1554.79
#2008-01-08|1565.00
#2008-01-09|1596.17
#2008-01-10|1563.95
#2008-01-11|1548.47
#2008-01-14|1582.60
#2008-01-15|1612.51
#2008-01-16|1597.31
#2008-01-17|1598.63
#2008-01-18|1593.90
#2008-01-21| .
#2008-01-22|1410.13
#2008-01-23|1411.55
#2008-01-24|1449.27
#2008-01-25|1488.52
#2008-01-28|1444.86
#2008-01-29|1469.07
#2008-01-30|1432.67
#2008-01-31|1434.12
#2008-02-01|1472.76
#2008-02-04|1501.09
#2008-02-05|1511.42
#2008-02-06|1495.52
#2008-02-07|1483.47
#2008-02-08|1467.19
#2008-02-11|1420.78
#2008-02-12|1413.40
#2008-02-13|1430.72
#2008-02-14|1500.50
#2008-02-15|1503.38
#2008-02-18| .
#2008-02-19|1513.05
#2008-02-20|1468.44
#2008-02-21|1485.02
#2008-02-22|1483.23
#2008-02-25|1502.14
#2008-02-26|1507.45
#2008-02-27|1538.21
#2008-02-28|1547.05
#2008-02-29|1527.81
#2008-03-03|1456.39
#2008-03-04|1467.25
#2008-03-05|1463.48
#2008-03-06|1481.66
#2008-03-07|1426.82
#2008-03-10|1379.56
#2008-03-11|1406.01
#2008-03-12|1422.29
#2008-03-13|1376.31
#2008-03-14|1361.44
#2008-03-17|1295.62
#2008-03-18|1298.02
#2008-03-19|1322.43
#2008-03-20|1365.11
#2008-03-21| .
#2008-03-24|1478.27
#2008-03-25|1496.39
#2008-03-26|1514.04
#2008-03-27|1485.61
#2008-03-28|1492.72
#2008-03-31|1439.17
#2008-04-01|1429.12
#2008-04-02|1480.74
#2008-04-03|1470.59
#2008-04-04|1459.18
#2008-04-07|1477.77
#2008-04-08|1453.14
#2008-04-09|1466.90
#2008-04-10|1484.92
#2008-04-11|1510.09
#2008-04-14|1500.05
#2008-04-15|1513.95
#2008-04-16|1546.89
#2008-04-17|1560.59
#2008-04-18|1553.19
#2008-04-21|1552.33
#2008-04-22|1560.11
#2008-04-23|1563.35
#2008-04-24|1568.33
#2008-04-25|1578.34
#2008-04-28|1596.23
#2008-04-29|1582.14
#2008-04-30|1584.19
#2008-05-01|1584.49
#2008-05-02|1599.42
#2008-05-05|1559.31
#2008-05-06|1542.12
#2008-05-07|1533.08
#2008-05-08|1500.31
#2008-05-09|1471.72
#2008-05-12|1459.94
#2008-05-13|1479.22
#2008-05-14|1468.08
#2008-05-15|1503.72
#2008-05-16|1518.84
#2008-05-19|1532.69
#2008-05-20|1492.65
#2008-05-21|1475.18
#2008-05-22|1466.98
#2008-05-23|1453.49
#2008-05-26| .
#2008-05-27|1430.27
#2008-05-28|1421.54
#2008-05-29|1426.48
#2008-05-30|1442.60
#2008-06-02|1455.54
#2008-06-03|1423.33
#2008-06-04|1409.38
#2008-06-05|1413.01
#2008-06-06|1405.02
#2008-06-09|1366.59
#2008-06-10|1328.25
#2008-06-11|1336.14
#2008-06-12|1297.94
#2008-06-13|1304.94
#2008-06-16|1325.27
#2008-06-17|1349.86
#2008-06-18|1346.03
#2008-06-19|1310.49
#2008-06-20|1285.33
#2008-06-23|1285.14
#2008-06-24|1276.21
#2008-06-25|1296.17
#2008-06-26|1292.82
#2008-06-27|1238.59
#2008-06-30|1216.93
#2008-07-01|1181.44
#2008-07-02|1167.40
#2008-07-03|1143.24
#2008-07-04| .
#2008-07-07|1156.47
#2008-07-08|1114.15
#2008-07-09|1129.70
#2008-07-10|1147.06
#2008-07-11|1155.84
#2008-07-14|1126.94
#2008-07-15|1060.27
#2008-07-16|1040.88
#2008-07-17|1095.47
#2008-07-18|1097.06
#2008-07-21|1142.78
#2008-07-22|1153.07
#2008-07-23|1227.13
#2008-07-24|1229.90
#2008-07-25|1184.45
#2008-07-28|1184.98
#2008-07-29|1130.62
#2008-07-30|1150.82
#2008-07-31|1154.39
#2008-08-01|1163.42
#2008-08-04|1155.67
#2008-08-05|1150.90
#2008-08-06|1174.10
#2008-08-07|1161.79
#2008-08-08|1183.06
#2008-08-11|1203.49
#2008-08-12|1183.98
#2008-08-13|1167.67
#2008-08-14|1150.26
#2008-08-15|1138.57
#2008-08-18|1102.65
#2008-08-19|1086.96
#2008-08-20|1094.36
#2008-08-21|1060.79
#2008-08-22|1062.93
#2008-08-25|1076.15
#2008-08-26|1062.80
#2008-08-27|1071.41
#2008-08-28|1061.84
#2008-08-29|1083.20
#2008-09-01| .
#2008-09-02|1039.07
#2008-09-03|1032.93
#2008-09-04|1009.55
#2008-09-05| 979.31
#2008-09-08|1052.75
#2008-09-09|1039.87
#2008-09-10|1055.32
#2008-09-11|1019.69
#2008-09-12|1024.01
#2008-09-15| 983.01
#2008-09-16| 909.59
#2008-09-17| 920.56
#2008-09-18| 874.23
#2008-09-19| 939.08
#2008-09-22| 960.79
#2008-09-23| 955.27
#2008-09-24| 948.11
#2008-09-25| 943.76
#2008-09-26| 922.48
#2008-09-29| 903.78
#2008-09-30| 887.54
#2008-10-01| 891.44
#2008-10-02| 885.32
#2008-10-03| 866.67
#2008-10-06| 797.51
#2008-10-07| 786.45
#2008-10-08| 731.92
#2008-10-09| 727.94
#2008-10-10| 711.51
#2008-10-13| 726.61
#2008-10-14| 767.68
#2008-10-15| 746.66
#2008-10-16| 703.30
#2008-10-17| 688.17
#2008-10-20| 689.08
#2008-10-21| 695.46
#2008-10-22| 665.25
#2008-10-23| 624.11
#2008-10-24| 576.33
#2008-10-27| 545.10
#2008-10-28| 558.79
#2008-10-29| 553.18
#2008-10-30| 607.27
#2008-10-31| 649.91
#2008-11-03| 697.50
#2008-11-04| 708.53
#2008-11-05| 721.05
#2008-11-06| 665.71
#2008-11-07| 688.98
#2008-11-10| 699.38
#2008-11-11| 659.38
#2008-11-12| 642.73
#2008-11-13| 610.67
#2008-11-14| 604.79
#2008-11-17| 603.18
#2008-11-18| 586.25
#2008-11-19| 580.53
#2008-11-20| 540.19
#2008-11-21| 555.73
#2008-11-24| 550.34
#2008-11-25| 568.38
#2008-11-26| 585.84
#2008-11-27| .
#2008-11-28| 616.76
#2008-12-01| 632.19
#2008-12-02| 607.74
#2008-12-03| 609.69
#2008-12-04| 601.85
#2008-12-05| 601.80
#2008-12-08| 643.75
#2008-12-09| 659.44
#2008-12-10| 702.82
#2008-12-11| 708.17
#2008-12-12| 676.67
#2008-12-15| 701.39
#2008-12-16| 705.65
#2008-12-17| 711.06
#2008-12-18| 727.82
#2008-12-19| 721.67
#2008-12-22| 693.19
#2008-12-23| 669.70
#2008-12-24| 678.51
#2008-12-25| .
#2008-12-26| 671.72
#2008-12-29| 682.34
#2008-12-30| 710.99
#2008-12-31| 706.66
#2009-01-01| .
#2009-01-02| 717.16
#2009-01-05| 733.68
#2009-01-06| 733.39
#2009-01-07| 735.94
#2009-01-08| 698.49
#2009-01-09| 687.21
#2009-01-12| 660.54
#2009-01-13| 665.53
#2009-01-14| 675.78
#2009-01-15| 631.50
#2009-01-16| 639.85
#2009-01-19| .
#2009-01-20| 617.97
#2009-01-21| 607.80
#2009-01-22| 611.16
#2009-01-23| 605.00
#2009-01-26| 605.00
#2009-01-27| 610.51
#2009-01-28| 624.81
#2009-01-29| 625.77
#2009-01-30| 628.52
#2009-02-02| 602.95
#2009-02-03| 617.70
#2009-02-04| 622.34
#2009-02-05| 610.57
#2009-02-06| 621.43
#2009-02-09| 623.26
#2009-02-10| 626.01
#2009-02-11| 627.16
#2009-02-12| 614.35
#2009-02-13| 629.88
#2009-02-16| .
#2009-02-17| 586.71
#2009-02-18| 579.41
#2009-02-19| 577.81
#2009-02-20| 557.17
#2009-02-23| 558.41
#2009-02-24| 544.24
#2009-02-25| 554.97
#2009-02-26| 545.59
#2009-02-27| 546.18
#2009-03-02| 509.84
#2009-03-03| 508.42
#2009-03-04| 512.83
#2009-03-05| 518.29
#2009-03-06| 519.67
#2009-03-09| 519.81
#2009-03-10| 533.69
#2009-03-11| 555.79
#2009-03-12| 547.96
#2009-03-13| 570.55
#2009-03-16| 584.94
#2009-03-17| 607.26
#2009-03-18| 609.67
#2009-03-19| 626.26
#2009-03-20| 616.48
#2009-03-23| 646.57
#2009-03-24| 665.77
#2009-03-25| 675.15
#2009-03-26| 692.89
#2009-03-27| 692.70
#2009-03-30| 642.09
#2009-03-31| 648.21
#2009-04-01| 678.66
#2009-04-02| 728.60
#2009-04-03| 747.61
#2009-04-06| 777.04
#2009-04-07| 765.86
#2009-04-08| 726.35
#2009-04-09| 763.64
#2009-04-10| .
#2009-04-13| 781.50
#2009-04-14| 786.80
#2009-04-15| 787.55
#2009-04-16| 810.00
#2009-04-17| 783.73
#2009-04-20| 786.00
#2009-04-21| 787.63
#2009-04-22| 784.18
#2009-04-23| 779.47
#2009-04-24| 787.97
#2009-04-27| 758.11
#2009-04-28| 730.48
#2009-04-29| 754.27
#2009-04-30| 805.01
#2009-05-01| 805.01
#2009-05-04| 869.19
#2009-05-05| 892.72
#2009-05-06| 907.18
#2009-05-07| 930.38
#2009-05-08| 918.67
#2009-05-11| 938.93
#2009-05-12| 915.52
#2009-05-13| 926.50
#2009-05-14| 893.49
#2009-05-15| 926.16
#2009-05-18| 982.66
#2009-05-19|1017.86
#2009-05-20|1020.92
#2009-05-21|1013.25
#2009-05-22|1016.97
#2009-05-25| .
#2009-05-26| 986.80
#2009-05-27|1028.85
#2009-05-28|1034.54
#2009-05-29|1036.32
#2009-06-01|1069.54
#2009-06-02|1065.92
#2009-06-03|1059.24
#2009-06-04|1041.20
#2009-06-05|1039.33
#2009-06-08| 994.38
#2009-06-09| 971.12
#2009-06-10| 991.91
#2009-06-11|1002.88
#2009-06-12| 978.42
#2009-06-15| 956.54
#2009-06-16| 956.91
#2009-06-17| 959.09
#2009-06-18| 945.95
#2009-06-19| 958.71
#2009-06-22| 958.83
#2009-06-23| 940.74
#2009-06-24| 973.40
#2009-06-25| 987.55
#2009-06-26| 999.07
#2009-06-29| 995.27
#2009-06-30| 986.61
#2009-07-01|1008.13
#2009-07-02|1018.85
#2009-07-03| .
#2009-07-06|1008.49
#2009-07-07|1016.10
#2009-07-08| 998.43
#2009-07-09|1009.80
#2009-07-10| 992.55
#2009-07-13| 939.72
#2009-07-14| 965.64
#2009-07-15| 997.91
#2009-07-16|1002.49
#2009-07-17|1029.85
#2009-07-20|1061.93
#2009-07-21|1060.89
#2009-07-22|1051.10
#2009-07-23|1054.07
#2009-07-24|1050.00
#2009-07-27|1061.93
#2009-07-28|1067.14
#2009-07-29|1049.91
#2009-07-30|1049.35
#2009-07-31|1065.22
#2009-08-03|1077.91
#2009-08-04|1073.81
#2009-08-05|1048.11
#2009-08-06|1046.72
#2009-08-07|1042.20
#2009-08-10|1032.97
#2009-08-11|1021.96
#2009-08-12|1003.19
#2009-08-13|1033.99
#2009-08-14|1028.27
#2009-08-17| 991.71
#2009-08-18| 986.25
#2009-08-19| 978.41
#2009-08-20| 979.85
#2009-08-21| 974.60
#2009-08-24|1015.88
#2009-08-25| 996.78
#2009-08-26| 987.94
#2009-08-27| 975.41
#2009-08-28| 992.35
#2009-08-31| 978.07
#2009-09-01| 994.02
#2009-09-02| 996.42
#2009-09-03|1002.82
#2009-09-04|1019.30
#2009-09-07| .
#2009-09-08|1050.86
#2009-09-09|1048.69
#2009-09-10|1074.67
#2009-09-11|1083.63
#2009-09-14|1064.66
#2009-09-15|1077.26
#2009-09-16|1094.12
#2009-09-17|1112.02
#2009-09-18|1114.12
#2009-09-21|1106.19
#2009-09-22|1123.45
#2009-09-23|1105.10
#2009-09-24|1100.72
#2009-09-25|1114.09
#2009-09-28|1102.15
#2009-09-29|1121.65
#2009-09-30|1130.30
#2009-10-01|1143.44
#2009-10-02|1130.81
#2009-10-05|1124.32
#2009-10-06|1141.17
#2009-10-07|1154.73
#2009-10-08|1153.71
#2009-10-09|1161.64
#2009-10-12|1165.29
#2009-10-13|1154.45
#2009-10-14|1171.54
#2009-10-15|1175.80
#2009-10-16|1180.77
#2009-10-19|1176.26
#2009-10-20|1180.46
#2009-10-21|1158.46
#2009-10-22|1134.38
#2009-10-23|1145.38
#2009-10-26|1151.18
#2009-10-27|1137.05
#2009-10-28|1103.69
#2009-10-29|1069.20
#2009-10-30|1071.29
#2009-11-02|1064.42
#2009-11-03|1054.77
#2009-11-04|1090.85
#2009-11-05|1082.69
#2009-11-06|1102.45
#2009-11-09|1137.81
#2009-11-10|1134.06
#2009-11-11|1154.37
#2009-11-12|1139.37
#2009-11-13|1135.05
#2009-11-16|1156.62
#2009-11-17|1141.74
#2009-11-18|1145.46
#2009-11-19|1134.24
#2009-11-20|1129.52
#2009-11-23|1134.29
#2009-11-24|1128.60
#2009-11-25|1138.99
#2009-11-26| .
#2009-11-27|1067.24
#2009-11-30|1089.20
#2009-12-01|1113.47
#2009-12-02|1116.85
#2009-12-03|1123.87
#2009-12-04|1115.27
#2009-12-07|1122.84
#2009-12-08|1122.72
#2009-12-09|1112.36
#2009-12-10|1102.85
#2009-12-11|1115.01
#2009-12-14|1109.99
#2009-12-15|1102.71
#2009-12-16|1090.38
#2009-12-17|1079.72
#2009-12-18|1078.50
#2009-12-21|1074.74
#2009-12-22|1085.98
#2009-12-23|1093.79
#2009-12-24|1105.02
#2009-12-25| .
#2009-12-28|1117.93
#2009-12-29|1117.91
#2009-12-30|1124.11
#2009-12-31|1137.94
#2010-01-01| .
#2010-01-04|1151.18
#2010-01-05|1159.36
#2010-01-06|1178.49
#2010-01-07|1166.46
#2010-01-08|1175.15
#2010-01-11|1187.50
#2010-01-12|1172.62
#2010-01-13|1151.09
#2010-01-14|1154.41
#2010-01-15|1155.29
#2010-01-18| .
#2010-01-19|1148.43
#2010-01-20|1133.62
#2010-01-21|1117.80
#2010-01-22|1088.14
#2010-01-25|1074.93
#2010-01-26|1047.57
#2010-01-27|1031.89
#2010-01-28|1050.12
#2010-01-29|1046.22
#2010-02-01|1034.92
#2010-02-02|1027.79
#2010-02-03|1054.74
#2010-02-04|1036.54
#2010-02-05| 987.46
#2010-02-08| 980.95
#2010-02-09| 994.22
#2010-02-10|1000.81
#2010-02-11|1010.02
#2010-02-12|1009.25
#2010-02-15| .
#2010-02-16|1015.42
#2010-02-17|1025.34
#2010-02-18|1023.31
#2010-02-19|1015.22
#2010-02-22|1042.52
#2010-02-23|1043.43
#2010-02-24|1038.05
#2010-02-25|1020.93
#2010-02-26|1032.80
#2010-03-01|1045.60
#2010-03-02|1056.16
#2010-03-03|1073.94
#2010-03-04|1062.76
#2010-03-05|1078.13
#2010-03-08|1093.98
#2010-03-09|1095.95
#2010-03-10|1108.66
#2010-03-11|1097.48
#2010-03-12|1103.60
#2010-03-15|1082.79
#2010-03-16|1091.77
#2010-03-17|1118.28
#2010-03-18|1120.95
#2010-03-19|1117.26
#2010-03-22|1099.93
#2010-03-23|1096.28
#2010-03-24|1092.96
#2010-03-25|1088.95
#2010-03-26|1098.15
#2010-03-29|1114.32
#2010-03-30|1113.57
#2010-03-31|1111.23
#2010-04-01|1131.20
#2010-04-02| .
#2010-04-05|1138.67
#2010-04-06|1147.36
#2010-04-07|1152.12
#2010-04-08|1144.14
#2010-04-09|1162.98
#2010-04-12|1158.82
#2010-04-13|1136.13
#2010-04-14|1146.64
#2010-04-15|1152.76
#2010-04-16|1141.18
#2010-04-19|1106.19
#2010-04-20|1115.80
#2010-04-21|1126.21
#2010-04-22|1118.57
#2010-04-23|1119.61
#2010-04-26|1148.49
#2010-04-27|1144.12
#2010-04-28|1117.32
#2010-04-29|1120.12
#2010-04-30|1131.92
#2010-05-03|1118.13
#2010-05-04|1114.08
#2010-05-05|1094.33
#2010-05-06|1068.28
#2010-05-07|1044.98
#2010-05-10|1078.76
#2010-05-11|1067.73
#2010-05-12|1071.37
#2010-05-13|1101.69
#2010-05-14|1095.61
#2010-05-17|1065.77
#2010-05-18|1065.81
#2010-05-19|1040.72
#2010-05-20|1020.96
#2010-05-21|1004.91
#2010-05-24|1001.64
#2010-05-25| 956.54
#2010-05-26| 975.73
#2010-05-27| 995.67
#2010-05-28|1017.37
#2010-05-31| .
#2010-06-01| 999.14
#2010-06-02| 997.96
#2010-06-03|1025.38
#2010-06-04|1018.27
#2010-06-07| 986.14
#2010-06-08| 993.62
#2010-06-09| 985.45
#2010-06-10|1001.14
#2010-06-11|1021.75
#2010-06-14|1046.43
#2010-06-15|1051.02
#2010-06-16|1057.43
#2010-06-17|1063.20
#2010-06-18|1065.71
#2010-06-21|1104.92
#2010-06-22|1094.95
#2010-06-23|1087.14
#2010-06-24|1090.03
#2010-06-25|1076.69
#2010-06-28|1091.37
#2010-06-29|1067.22
#2010-06-30|1064.61
#2010-07-01|1053.28
#2010-07-02|1065.70
#2010-07-05| .
#2010-07-06|1086.14
#2010-07-07|1076.40
#2010-07-08|1086.32
#2010-07-09|1100.40
#2010-07-12|1100.35
#2010-07-13|1105.35
#2010-07-14|1128.08
#2010-07-15|1130.87
#2010-07-16|1131.09
#2010-07-19|1126.14
#2010-07-20|1121.11
#2010-07-21|1116.72
#2010-07-22|1113.73
#2010-07-23|1128.66
#2010-07-26|1130.48
#2010-07-27|1130.60
#2010-07-28|1135.49
#2010-07-29|1143.91
#2010-07-30|1141.18
#2010-08-02|1177.25
#2010-08-03|1184.76
#2010-08-04|1188.96
#2010-08-05|1186.05
#2010-08-06|1191.91
#2010-08-09|1217.54
#2010-08-10|1195.94
#2010-08-11|1163.44
#2010-08-12|1156.02
#2010-08-13|1165.75
#2010-08-16|1163.23
#2010-08-17|1166.95
#2010-08-18|1171.36
#2010-08-19|1175.00
#2010-08-20|1170.14
#2010-08-23|1180.63
#2010-08-24|1171.53
#2010-08-25|1143.57
#2010-08-26|1136.31
#2010-08-27|1136.75
#2010-08-30|1149.84
#2010-08-31|1139.57
#2010-09-01|1149.37
#2010-09-02|1161.76
#2010-09-03|1169.77
#2010-09-06| .
#2010-09-07|1172.05
#2010-09-08|1171.18
#2010-09-09|1175.50
#2010-09-10|1187.12
#2010-09-13|1232.08
#2010-09-14|1238.40
#2010-09-15|1253.55
#2010-09-16|1249.50
#2010-09-17|1258.23
#2010-09-20|1271.42
#2010-09-21|1278.64
#2010-09-22|1284.58
#2010-09-23|1286.50
#2010-09-24|1298.89
#2010-09-27|1310.86
#2010-09-28|1297.74
#2010-09-29|1303.45
#2010-09-30|1309.17
#2010-10-01|1338.20
#2010-10-04|1353.25
#2010-10-05|1342.76
#2010-10-06|1366.57
#2010-10-07|1363.32
#2010-10-08|1346.35
#2010-10-11|1354.18
#2010-10-12|1323.34
#2010-10-13|1358.88
#2010-10-14|1374.20
#2010-10-15|1368.56
#2010-10-18|1347.07
#2010-10-19|1330.79
#2010-10-20|1317.25
#2010-10-21|1320.43
#2010-10-22|1308.08
#2010-10-25|1340.56
#2010-10-26|1333.63
#2010-10-27|1307.15
#2010-10-28|1312.71
#2010-10-29|1301.07
#2010-11-01|1332.47
#2010-11-02|1328.72
#2010-11-03|1347.10
#2010-11-04|1371.70
#2010-11-05|1382.85
#2010-11-08|1372.54
#2010-11-09|1369.30
#2010-11-10|1372.85
#2010-11-11|1359.04
#2010-11-12|1317.29
#2010-11-15|1303.50
#2010-11-16|1283.60
#2010-11-17|1271.94
#2010-11-18|1285.57
#2010-11-19|1277.87
#2010-11-22|1302.48
#2010-11-23|1278.38
#2010-11-24|1251.42
#2010-11-25| .
#2010-11-26|1219.78
#2010-11-29|1227.02
#2010-11-30|1232.28
#2010-12-01|1266.90
#2010-12-02|1286.63
#2010-12-03|1284.00
#2010-12-06|1291.04
#2010-12-07|1297.18
#2010-12-08|1264.31
#2010-12-09|1250.58
#2010-12-10|1255.90
#2010-12-13|1274.49
#2010-12-14|1281.44
#2010-12-15|1269.35
#2010-12-16|1274.86
#2010-12-17|1290.22
#2010-12-20|1288.46
#2010-12-21|1304.40
#2010-12-22|1308.73
#2010-12-23|1311.26
#2010-12-24| .
#2010-12-27|1312.00
#2010-12-28|1319.64
#2010-12-29|1351.04
#2010-12-30|1371.65
#2010-12-31|1387.32
#2011-01-03|1399.46
#2011-01-04|1388.55
#2011-01-05|1348.88
#2011-01-06|1349.78
#2011-01-07|1321.00
#2011-01-10|1299.90
#2011-01-11|1316.14
#2011-01-12|1347.51
#2011-01-13|1337.02
#2011-01-14|1313.81
#2011-01-17| .
#2011-01-18|1326.03
#2011-01-19|1323.18
#2011-01-20|1325.59
#2011-01-21|1304.03
#2011-01-24|1319.31
#2011-01-25|1320.71
#2011-01-26|1328.56
#2011-01-27|1325.03
#2011-01-28|1311.78
#2011-01-31|1285.05
#2011-02-01|1281.67
#2011-02-02|1272.97
#2011-02-03|1279.78
#2011-02-04|1263.92
#2011-02-07|1262.56
#2011-02-08|1260.38
#2011-02-09|1249.47
#2011-02-10|1213.85
#2011-02-11|1212.67
#2011-02-14|1242.57
#2011-02-15|1244.33
#2011-02-16|1232.03
#2011-02-17|1242.33
#2011-02-18|1260.24
#2011-02-21| .
#2011-02-22|1229.65
#2011-02-23|1228.58
#2011-02-24|1194.90
#2011-02-25|1207.84
#2011-02-28|1207.08
#2011-03-01|1244.15
#2011-03-02|1239.87
#2011-03-03|1263.67
#2011-03-04|1282.67
#2011-03-07|1259.31
#2011-03-08|1271.84
#2011-03-09|1279.65
#2011-03-10|1264.48
#2011-03-11|1241.62
#2011-03-14|1235.94
#2011-03-15|1198.43
#2011-03-16|1219.87
#2011-03-17|1208.29
#2011-03-18|1205.91
#2011-03-21|1220.89
#2011-03-22|1238.42
#2011-03-23|1237.67
#2011-03-24|1248.07
#2011-03-25|1275.57
#2011-03-28|1282.00
#2011-03-29|1298.30
#2011-03-30|1310.33
#2011-03-31|1325.41
#2011-04-01|1344.66
#2011-04-04|1348.75
#2011-04-05|1348.21
#2011-04-06|1351.72
#2011-04-07|1358.74
#2011-04-08|1366.44
#2011-04-11|1337.41
#2011-04-12|1324.23
#2011-04-13|1345.90
#2011-04-14|1348.24
#2011-04-15|1341.80
#2011-04-18|1328.22
#2011-04-19|1314.27
#2011-04-20|1356.95
#2011-04-21|1382.43
#2011-04-22| .
#2011-04-25|1381.86
#2011-04-26|1367.25
#2011-04-27|1374.61
#2011-04-28|1364.11
#2011-04-29|1347.67
#2011-05-02|1342.05
#2011-05-03|1313.62
#2011-05-04|1290.07
#2011-05-05|1278.28
#2011-05-06|1277.25
#2011-05-09|1281.19
#2011-05-10|1278.23
#2011-05-11|1285.29
#2011-05-12|1254.16
#2011-05-13|1255.50
#2011-05-16|1228.57
#2011-05-17|1228.77
#2011-05-18|1248.76
#2011-05-19|1240.51
#2011-05-20|1249.60
#2011-05-23|1211.78
#2011-05-24|1220.73
#2011-05-25|1201.92
#2011-05-26|1222.79
#2011-05-27|1240.81
#2011-05-30| .
#2011-05-31|1280.79
#2011-06-01|1292.43
#2011-06-02|1275.83
#2011-06-03|1265.38
#2011-06-06|1274.77
#2011-06-07|1272.95
#2011-06-08|1262.19
#2011-06-09|1252.66
#2011-06-10|1239.68
#2011-06-13|1231.11
#2011-06-14|1235.42
#2011-06-15|1227.87
#2011-06-16|1208.26
#2011-06-17|1197.60
#2011-06-20|1180.94
#2011-06-21|1204.00
#2011-06-22|1211.43
#2011-06-23|1202.57
#2011-06-24|1231.66
#2011-06-27|1234.18
#2011-06-28|1240.34
#2011-06-29|1264.24
#2011-06-30|1286.87
#2011-07-01|1295.86
#2011-07-04| .
#2011-07-05|1310.84
#2011-07-06|1314.07
#2011-07-07|1327.01
#2011-07-08|1319.13
#2011-07-11|1302.31
#2011-07-12|1269.55
#2011-07-13|1281.90
#2011-07-14|1292.17
#2011-07-15|1294.20
#2011-07-18|1291.32
#2011-07-19|1296.30
#2011-07-20|1298.80
#2011-07-21|1293.77
#2011-07-22|1326.93
#2011-07-25|1320.51
#2011-07-26|1319.18
#2011-07-27|1329.21
#2011-07-28|1309.48
#2011-07-29|1290.42
#2011-08-01|1313.40
#2011-08-02|1285.56
#2011-08-03|1259.53
#2011-08-04|1242.22
#2011-08-05|1199.64
#2011-08-08|1153.10
#2011-08-09|1131.61
#2011-08-10|1150.78
#2011-08-11|1151.67
#2011-08-12|1138.25
#2011-08-15|1145.04
#2011-08-16|1142.26
#2011-08-17|1151.65
#2011-08-18|1120.38
#2011-08-19|1086.18
#2011-08-22|1087.83
#2011-08-23|1111.58
#2011-08-24|1093.04
#2011-08-25|1080.78
#2011-08-26|1073.28
#2011-08-29|1117.68
#2011-08-30|1134.15
#2011-08-31|1144.85
#2011-09-01|1151.33
#2011-09-02|1150.38
#2011-09-05| .
#2011-09-06|1099.71
#2011-09-07|1122.98
#2011-09-08|1104.54
#2011-09-09|1092.42
#2011-09-12|1070.50
#2011-09-13|1053.54
#2011-09-14|1025.32
#2011-09-15|1037.68
#2011-09-16|1066.55
#2011-09-19|1043.29
#2011-09-20|1054.25
#2011-09-21|1054.33
#2011-09-22| 987.91
#2011-09-23| 954.36
#2011-09-26| 931.01
#2011-09-27| 974.57
#2011-09-28| 974.97
#2011-09-29| 993.53
#2011-09-30| 984.72
#2011-10-03| 965.66
#2011-10-04| 939.12
#2011-10-05| 929.33
#2011-10-06| 945.83
#2011-10-07| 983.01
#2011-10-10|1003.32
#2011-10-11|1018.46
#2011-10-12|1037.34
#2011-10-13|1038.06
#2011-10-14|1040.75
#2011-10-17|1055.94
#2011-10-18|1035.60
#2011-10-19|1044.95
#2011-10-20| 999.44
#2011-10-21| 994.17
#2011-10-24|1022.83
#2011-10-25|1044.80
#2011-10-26|1047.78
#2011-10-27|1061.62
#2011-10-28|1101.74
#2011-10-31|1098.86
#2011-11-01|1081.67
#2011-11-02|1072.91
#2011-11-03|1061.91
#2011-11-04|1085.66
#2011-11-07|1081.83
#2011-11-08|1068.75
#2011-11-09|1056.75
#2011-11-10|1025.70
#2011-11-11|1025.54
#2011-11-14|1034.60
#2011-11-15|1013.96
#2011-11-16| 998.64
#2011-11-17| 990.73
#2011-11-18| 980.73
#2011-11-21| 950.04
#2011-11-22| 952.83
#2011-11-23| 925.27
#2011-11-24| .
#2011-11-25| 921.05
#2011-11-28| 957.15
#2011-11-29| 957.94
#2011-11-30| 955.89
#2011-12-01|1009.24
#2011-12-02|1027.65
#2011-12-05|1023.99
#2011-12-06|1012.51
#2011-12-07|1025.67
#2011-12-08|1009.43
#2011-12-09| 980.37
#2011-12-12| 967.04
#2011-12-13| 954.34
#2011-12-14| 939.88
#2011-12-15| 930.70
#2011-12-16| 935.20
#2011-12-19| 909.46
#2011-12-20| 905.94
#2011-12-21| 947.85
#2011-12-22| 947.98
#2011-12-23| 954.32
#2011-12-26| .
#2011-12-27| 944.60
#2011-12-28| 940.31
#2011-12-29| 936.36
#2011-12-30| 931.91
#2012-01-02| .
#2012-01-03| 949.62
#2012-01-04| 949.03
#2012-01-05| 956.95
#2012-01-06| 948.84
#2012-01-09| 946.35
#2012-01-10| 981.08
#2012-01-11| 982.34
#2012-01-12| 997.25
#2012-01-13| 998.19
#2012-01-16| .
#2012-01-17|1019.64
#2012-01-18|1023.25
#2012-01-19|1038.93
#2012-01-20|1048.78
#2012-01-23|1051.11
#2012-01-24|1062.56
#2012-01-25|1068.03
#2012-01-26|1071.97
#2012-01-27|1083.78
#2012-01-30|1068.45
#2012-01-31|1098.21
#2012-02-01|1107.25
#2012-02-02|1117.44
#2012-02-03|1139.43
#2012-02-06|1141.92
#2012-02-07|1126.09
#2012-02-08|1146.63
#2012-02-09|1146.46
#2012-02-10|1135.69
#2012-02-13|1144.60
#2012-02-14|1137.32
#2012-02-15|1165.25
#2012-02-16|1154.87
#2012-02-17|1163.45
#2012-02-20| .
#2012-02-21|1160.28
#2012-02-22|1149.53
#2012-02-23|1142.80
#2012-02-24|1131.91
#2012-02-27|1108.15
#2012-02-28|1128.70
#2012-02-29|1138.05
#2012-03-01|1133.02
#2012-03-02|1136.09
#2012-03-05|1109.75
#2012-03-06|1089.49
#2012-03-07|1082.96
#2012-03-08|1095.96
#2012-03-09|1120.59
#2012-03-12|1108.60
#2012-03-13|1125.76
#2012-03-14|1128.42
#2012-03-15|1108.93
#2012-03-16|1106.41
#2012-03-19|1094.44
#2012-03-20|1091.48
#2012-03-21|1093.09
#2012-03-22|1073.54
#2012-03-23|1078.78
#2012-03-26|1055.47
#2012-03-27|1078.76
#2012-03-28|1065.59
#2012-03-29|1046.33
#2012-03-30|1065.31
#2012-04-02|1067.73
#2012-04-03|1078.08
#2012-04-04|1061.59
#2012-04-05|1055.29
#2012-04-06| .
#2012-04-09|1033.41
#2012-04-10|1037.86
#2012-04-11|1033.51
#2012-04-12|1041.57
#2012-04-13|1054.89
#2012-04-16|1048.12
#2012-04-17|1046.96
#2012-04-18|1046.79
#2012-04-19|1050.69
#2012-04-20|1038.30
#2012-04-23|1025.57
#2012-04-24|1016.73
#2012-04-25|1009.70
#2012-04-26|1007.61
#2012-04-27|1006.52
#2012-04-30|1007.73
#2012-05-01|1007.84
#2012-05-02|1015.39
#2012-05-03|1003.49
#2012-05-04| 999.10
#2012-05-07| 997.07
#2012-05-08| 987.90
#2012-05-09| 969.66
#2012-05-10| 973.13
#2012-05-11| 959.64
#2012-05-14| 949.56
#2012-05-15| 947.67
#2012-05-16| 916.82
#2012-05-17| 928.48
#2012-05-18| 916.51
#2012-05-21| 915.86
#2012-05-22| 918.49
#2012-05-23| 899.94
#2012-05-24| 919.13
#2012-05-25| 918.41
#2012-05-28| .
#2012-05-29| 936.78
#2012-05-30| 922.47
#2012-05-31| 928.25
#2012-06-01| 909.45
#2012-06-04| 894.75
#2012-06-05| 900.28
#2012-06-06| 915.38
#2012-06-07| 926.81
#2012-06-08| 922.43
#2012-06-11| 933.26
#2012-06-12| 934.40
#2012-06-13| 936.47
#2012-06-14| 923.59
#2012-06-15| 934.10
#2012-06-18| 931.52
#2012-06-19| 931.61
#2012-06-20| 936.28
#2012-06-21| 934.73
#2012-06-22| 914.90
#2012-06-25| 910.98
#2012-06-26| 912.84
#2012-06-27| 915.33
#2012-06-28| 916.60
#2012-06-29| 948.36
#2012-07-02| 956.31
#2012-07-03| 979.47
#2012-07-04| .
#2012-07-05| 980.32
#2012-07-06| 976.28
#2012-07-09| 960.09
#2012-07-10| 967.65
#2012-07-11| 965.90
#2012-07-12| 951.63
#2012-07-13| 959.55
#2012-07-16| 961.63
#2012-07-17| 965.82
#2012-07-18| 957.76
#2012-07-19| 966.97
#2012-07-20| 955.85
#2012-07-23| 928.79
#2012-07-24| 924.54
#2012-07-25| 914.74
#2012-07-26| 916.47
#2012-07-27| 933.95
#2012-07-30| 941.87
#2012-07-31| 956.13
#2012-08-01| 967.80
#2012-08-02| 959.33
#2012-08-03| 954.39
#2012-08-06| 971.47
#2012-08-07| 984.46
#2012-08-08| 986.95
#2012-08-09| 987.04
#2012-08-10| 981.41
#2012-08-13| 986.84
#2012-08-14| 983.66
#2012-08-15| 982.99
#2012-08-16| 985.86
#2012-08-17| 988.13
#2012-08-20| 986.53
#2012-08-21|1002.26
#2012-08-22| 996.55
#2012-08-23| 997.23
#2012-08-24| 989.73
#2012-08-27| 982.26
#2012-08-28| 976.47
#2012-08-29| 974.39
#2012-08-30| 976.09
#2012-08-31| 978.46
#2012-09-03| .
#2012-09-04| 972.19
#2012-09-05| 962.17
#2012-09-06| 963.58
#2012-09-07| 982.69
#2012-09-10| 985.96
#2012-09-11| 994.33
#2012-09-12|1002.33
#2012-09-13| 996.39
#2012-09-14|1053.64
#2012-09-17|1075.31
#2012-09-18|1070.96
#2012-09-19|1075.87
#2012-09-20|1056.85
#2012-09-21|1086.64
#2012-09-24|1076.27
#2012-09-25|1081.98
#2012-09-26|1068.58
#2012-09-27|1075.44
#2012-09-28|1088.38
#2012-10-01|1084.81
#2012-10-02|1084.23
#2012-10-03|1094.43
#2012-10-04|1106.80
#2012-10-05|1093.51
#2012-10-08|1075.39
#2012-10-09|1073.18
#2012-10-10|1057.69
#2012-10-11|1063.91
#2012-10-12|1054.83
#2012-10-15|1050.87
#2012-10-16|1052.77
#2012-10-17|1062.41
#2012-10-18|1071.88
#2012-10-19|1055.62
#2012-10-22|1055.92
#2012-10-23|1048.88
#2012-10-24|1043.97
#2012-10-25|1049.83
#2012-10-26|1031.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1039.69
#2012-11-01|1041.63
#2012-11-02|1058.27
#2012-11-05|1048.33
#2012-11-06|1058.86
#2012-11-07|1076.19
#2012-11-08|1056.92
#2012-11-09|1053.85
#2012-11-12|1051.48
#2012-11-13|1035.68
#2012-11-14|1038.72
#2012-11-15|1038.02
#2012-11-16|1018.14
#2012-11-19|1016.25
#2012-11-20|1026.17
#2012-11-21|1020.48
#2012-11-22| .
#2012-11-23|1025.96
#2012-11-26|1029.75
#2012-11-27|1056.02
#2012-11-28|1052.90
#2012-11-29|1080.46
#2012-11-30|1100.12
#2012-12-03|1093.26
#2012-12-04|1096.88
#2012-12-05|1106.01
#2012-12-06|1117.52
#2012-12-07|1113.28
#2012-12-10|1124.76
#2012-12-11|1138.95
#2012-12-12|1140.37
#2012-12-13|1142.94
#2012-12-14|1145.20
#2012-12-17|1137.75
#2012-12-18|1148.20
#2012-12-19|1149.12
#2012-12-20|1144.82
#2012-12-21|1132.23
#2012-12-24|1131.28
#2012-12-25|1134.50
#2012-12-26|1139.82
#2012-12-27|1141.56
#2012-12-28|1158.14
#2012-12-31|1157.49
#2013-01-01|1162.28
#2013-01-02|1194.42
#2013-01-03|1194.88
#2013-01-04|1180.37
#2013-01-07|1168.27
#2013-01-08|1169.81
#2013-01-09|1164.85
#2013-01-10|1174.23
#2013-01-11|1152.00
#2013-01-14|1175.79
#2013-01-15|1166.01
#2013-01-16|1149.44
#2013-01-17|1154.74
#2013-01-18|1179.02
#2013-01-21|1174.86
#2013-01-22|1177.57
#2013-01-23|1173.58
#2013-01-24|1159.09
#2013-01-25|1163.17
#2013-01-28|1160.19
#2013-01-29|1165.79
#2013-01-30|1177.13
#2013-01-31|1170.05
#2013-02-01|1163.35
#2013-02-04|1179.39
#2013-02-05|1172.39
#2013-02-06|1178.59
#2013-02-07|1177.20
#2013-02-08|1169.95
#2013-02-11|1161.72
#2013-02-12|1158.62
#2013-02-13|1174.67
#2013-02-14|1173.29
#2013-02-15|1171.38
#2013-02-18|1175.79
#2013-02-19|1174.27
#2013-02-20|1181.47
#2013-02-21|1156.38
#2013-02-22|1154.63
#2013-02-25|1159.31
#2013-02-26|1133.74
#2013-02-27|1141.45
#2013-02-28|1136.34
#2013-03-01|1134.02
#2013-03-04|1114.79
#2013-03-05|1125.06
#2013-03-06|1134.19
#2013-03-07|1141.54
#2013-03-08|1165.16
#2013-03-11|1168.51
#2013-03-12|1150.65
#2013-03-13|1136.40
#2013-03-14|1138.11
#2013-03-15|1135.58
#2013-03-18|1113.05
#2013-03-19|1096.60
#2013-03-20|1089.46
#2013-03-21|1092.59
#2013-03-22|1095.24
#2013-03-25|1104.75
#2013-03-26|1107.56
#2013-03-27|1106.35
#2013-03-28|1106.74
#2013-03-29|1112.62
#2013-04-01|1110.56
#2013-04-02|1104.64
#2013-04-03|1098.36
#2013-04-04|1080.93
#2013-04-05|1066.10
#2013-04-08|1051.88
#2013-04-09|1047.69
#2013-04-10|1066.53
#2013-04-11|1069.32
#2013-04-12|1063.61
#2013-04-15|1062.45
#2013-04-16|1084.27
#2013-04-17|1079.23
#2013-04-18|1093.48
#2013-04-19|1107.18
#2013-04-22|1122.67
#2013-04-23|1112.99
#2013-04-24|1121.66
#2013-04-25|1151.75
#2013-04-26|1144.56
#2013-04-29|1140.14
#2013-04-30|1144.88
#2013-05-01|1144.89
#2013-05-02|1152.20
#2013-05-03|1149.38
#2013-05-06|1147.64
#2013-05-07|1153.66
#2013-05-08|1181.31
#2013-05-09|1179.89
#2013-05-10|1167.49
#2013-05-13|1150.87
#2013-05-14|1155.26
#2013-05-15|1179.83
#2013-05-16|1193.63
#2013-05-17|1187.05
#2013-05-20|1189.87
#2013-05-21|1180.46
#2013-05-22|1179.18
#2013-05-23|1156.21
#2013-05-24|1161.46
#2013-05-27|1179.74
#2013-05-28|1177.40
#2013-05-29|1170.96
#2013-05-30|1170.30
#2013-05-31|1155.55
#2013-06-03|1130.67
#2013-06-04|1122.49
#2013-06-05|1112.78
#2013-06-06|1107.58
#2013-06-07|1101.51
#2013-06-10|1095.85
#2013-06-11|1071.56
#2013-06-12|1071.76
#2013-06-13|1049.39
#2013-06-14|1066.54
#2013-06-17|1077.52
#2013-06-18|1063.68
#2013-06-19|1064.27
#2013-06-20|1016.68
#2013-06-21|1011.26
#2013-06-24| 994.38
#2013-06-25| 981.96
#2013-06-26| 978.66
#2013-06-27|1001.51
#2013-06-28|1035.72
#2013-07-01|1047.01
#2013-07-02|1036.85
#2013-07-03|1000.61
#2013-07-04|1001.00
#2013-07-05|1005.13
#2013-07-08| 977.80
#2013-07-09| 996.18
#2013-07-10| 999.59
#2013-07-11|1035.53
#2013-07-12|1030.57
#2013-07-15|1036.34
#2013-07-16|1025.84
#2013-07-17|1021.21
#2013-07-18|1024.11
#2013-07-19| 998.77
#2013-07-22|1019.75
#2013-07-23|1024.94
#2013-07-24|1018.27
#2013-07-25|1004.70
#2013-07-26|1010.73
#2013-07-29| 997.16
#2013-07-30| 989.89
#2013-07-31| 967.54
#2013-08-01| 987.80
#2013-08-02| 972.80
#2013-08-05| 978.29
#2013-08-06| 948.19
#2013-08-07| 931.10
#2013-08-08| 941.04
#2013-08-09| 939.85
#2013-08-12| 951.93
#2013-08-13| 977.55
#2013-08-14| 968.36
#2013-08-15| 964.35
#2013-08-16| 939.61
#2013-08-19| 917.07
#2013-08-20| 900.08
#2013-08-21| 901.95
#2013-08-22| 885.11
#2013-08-23| 897.20
#2013-08-26| 899.53
#2013-08-27| 859.19
#2013-08-28| 827.12
#2013-08-29| 858.18
#2013-08-30| 882.70
#2013-09-02| 889.34
#2013-09-03| 866.14
#2013-09-04| 884.15
#2013-09-05| 911.42
#2013-09-06| 925.66
#2013-09-09| 933.27
#2013-09-10| 973.45
#2013-09-11| 981.72
#2013-09-12| 983.74
#2013-09-13| 979.87
#2013-09-16| 988.29
#2013-09-17| 979.34
#2013-09-18| 980.37
#2013-09-19|1016.30
#2013-09-20| 999.15
#2013-09-23| 989.70
#2013-09-24| 986.35
#2013-09-25| 980.27
#2013-09-26| 979.31
#2013-09-27| 975.53
#2013-09-30| 957.86
#2013-10-01| 970.93
#2013-10-02| 967.43
#2013-10-03| 990.27
#2013-10-04| 989.83
#2013-10-07| 987.84
#2013-10-08| 984.59
#2013-10-09| 995.36
#2013-10-10| 998.49
#2013-10-11|1007.64
#2013-10-14| 999.22
#2013-10-15| 996.40
#2013-10-16| 994.22
#2013-10-17| 997.69
#2013-10-18|1013.45
#2013-10-21|1019.66
#2013-10-22|1014.74
#2013-10-23|1010.25
#2013-10-24|1014.33
#2013-10-25|1002.10
#2013-10-28|1007.80
#2013-10-29|1023.92
#2013-10-30|1033.53
#2013-10-31|1037.66
#2013-11-01|1032.25
#2013-11-04|1029.03
#2013-11-05|1029.14
#2013-11-06|1015.47
#2013-11-07|1009.25
#2013-11-08| 989.70
#2013-11-11| 977.29
#2013-11-12| 970.23
#2013-11-13| 964.62
#2013-11-14| 965.65
#2013-11-15| 974.73
#2013-11-18|1005.65
#2013-11-19|1010.95
#2013-11-20|1000.27
#2013-11-21| 980.59
#2013-11-22| 988.35
#2013-11-25|1007.93
#2013-11-26|1004.70
#2013-11-27|1009.72
#2013-11-28|1018.95
#2013-11-29|1025.80
#2013-12-02|1039.51
#2013-12-03|1034.71
#2013-12-04|1027.58
#2013-12-05|1039.42
#2013-12-06|1030.63
#2013-12-09|1045.12
#2013-12-10|1040.69
#2013-12-11|1043.11
#2013-12-12|1022.95
#2013-12-13|1019.43
#2013-12-16|1008.17
#2013-12-17|1009.90
#2013-12-18|1024.86
#2013-12-19|1007.97
#2013-12-20|1019.31
#2013-12-23|1012.58
#2013-12-24|1011.67
#2013-12-25|1012.27
#2013-12-26|1010.70
#2013-12-27|1019.68
#2013-12-30|1022.82
#2013-12-31|1026.02
#2014-01-01|1024.59
#2014-01-02|1014.24
#2014-01-03|1014.01
#2014-01-06|1004.35
#2014-01-07| 997.42
#2014-01-08|1003.89
#2014-01-09|1003.42
#2014-01-10|1000.00
#2014-01-13|1018.16
#2014-01-14|1013.13
#2014-01-15|1027.89
#2014-01-16|1030.02
#2014-01-17|1024.72
#2014-01-20|1015.42
#2014-01-21|1014.99
#2014-01-22|1019.48
#2014-01-23|1017.69
#2014-01-24|1001.41
#2014-01-27| 971.09
#2014-01-28| 975.77
#2014-01-29| 981.13
#2014-01-30| 977.31
#2014-01-31| 969.78
#2014-02-03| 954.74
#2014-02-04| 950.41
#2014-02-05| 944.51
#2014-02-06| 944.88
#2014-02-07| 949.61
#2014-02-10| 943.05
#2014-02-11| 954.03
#2014-02-12| 964.58
#2014-02-13| 944.69
#2014-02-14| 953.11
#2014-02-17| 961.45
#2014-02-18| 969.82
#2014-02-19| 970.39
#2014-02-20| 957.95
#2014-02-21| 962.68
#2014-02-24| 961.29
#2014-02-25| 963.09
#2014-02-26| 967.25
#2014-02-27| 967.35
#2014-02-28| 969.67
#2014-03-03| 961.34
#2014-03-04| 961.74
#2014-03-05| 970.94
#2014-03-06| 986.84
#2014-03-07| 995.62
#2014-03-10|1001.02
#2014-03-11| 999.02
#2014-03-12| 989.84
#2014-03-13| 995.75
#2014-03-14| 985.30
#2014-03-17| 983.54
#2014-03-18| 991.87
#2014-03-19| 996.49
#2014-03-20| 975.16
#2014-03-21| 978.17
#2014-03-24| 995.12
#2014-03-25|1004.51
#2014-03-26|1010.78
#2014-03-27|1019.50
#2014-03-28|1030.41
#2014-03-31|1036.34
#2014-04-01|1040.78
#2014-04-02|1056.05
#2014-04-03|1046.91
#2014-04-04|1043.36
#2014-04-07|1046.73
#2014-04-08|1052.48
#2014-04-09|1078.55
#2014-04-10|1089.37
#2014-04-11|1082.78
#2014-04-14|1077.84
#2014-04-15|1055.41
#2014-04-16|1040.27
#2014-04-17|1051.11
#2014-04-18|1052.43
#2014-04-21|1049.50
#2014-04-22|1044.54
#2014-04-23|1045.59
#2014-04-24|1045.95
#2014-04-25|1044.14
#2014-04-28|1039.90
#2014-04-29|1041.35
#2014-04-30|1044.92
#2014-05-01|1044.92
#2014-05-02|1053.72
#2014-05-05|1042.94
#2014-05-06|1040.97
#2014-05-07|1025.13
#2014-05-08|1026.39
#2014-05-09|1051.49
#2014-05-12|1058.05
#2014-05-13|1072.58
#2014-05-14|1074.07
#2014-05-15|1087.49
#2014-05-16|1094.61
#2014-05-19|1125.04
#2014-05-20|1127.11
#2014-05-21|1127.95
#2014-05-22|1131.54
#2014-05-23|1146.48
#2014-05-26|1134.01
#2014-05-27|1114.30
#2014-05-28|1120.87
#2014-05-29|1111.91
#2014-05-30|1103.03
#2014-06-02|1114.53
#2014-06-03|1122.09
#2014-06-04|1114.06
#2014-06-05|1122.20
#2014-06-06|1141.95
#2014-06-09|1154.22
#2014-06-10|1163.56
#2014-06-11|1162.83
#2014-06-12|1172.30
#2014-06-13|1159.66
#2014-06-16|1151.29
#2014-06-17|1155.04
#2014-06-18|1142.66
#2014-06-19|1148.86
#2014-06-20|1147.50
#2014-06-23|1148.72
#2014-06-24|1163.23
#2014-06-25|1160.82
#2014-06-26|1152.31
#2014-06-27|1151.56
#2014-06-30|1165.71
#2014-07-01|1163.74
#2014-07-02|1189.59
#2014-07-03|1188.78
#2014-07-04|1191.81
#2014-07-07|1195.44
#2014-07-08|1188.03
#2014-07-09|1185.67
#2014-07-10|1192.48
#2014-07-11|1169.77
#2014-07-14|1174.83
#2014-07-15|1177.93
#2014-07-16|1176.90
#2014-07-17|1179.81
#2014-07-18|1180.25
#2014-07-21|1195.18
#2014-07-22|1217.23
#2014-07-23|1220.09
#2014-07-24|1222.20
#2014-07-25|1232.32
#2014-07-28|1242.67
#2014-07-29|1241.73
#2014-07-30|1260.48
#2014-07-31|1241.32
#2014-08-01|1210.30
#2014-08-04|1217.16
#2014-08-05|1218.19
#2014-08-06|1207.78
#2014-08-07|1209.41
#2014-08-08|1198.59
#2014-08-11|1232.37
#2014-08-12|1267.64
#2014-08-13|1273.87
#2014-08-14|1270.62
#2014-08-15|1268.79
#2014-08-18|1264.47
#2014-08-19|1261.50
#2014-08-20|1260.01
#2014-08-21|1248.14
#2014-08-22|1249.90
#2014-08-25|1255.35
#2014-08-26|1256.77
#2014-08-27|1270.00
#2014-08-28|1269.17
#2014-08-29|1267.20
#2014-09-01|1271.00
#2014-09-02|1270.61
#2014-09-03|1277.27
#2014-09-04|1289.21
#2014-09-05|1280.37
#2014-09-08|1281.20
#2014-09-09|1276.46
#2014-09-10|1259.18
#2014-09-11|1257.24
#2014-09-12|1265.25
#2014-09-15|1242.34
#2014-09-16|1224.07
#2014-09-17|1232.36
#2014-09-18|1252.77
#2014-09-19|1256.83
#2014-09-22|1258.90
#2014-09-23|1251.02
#2014-09-24|1248.19
#2014-09-25|1235.68
#2014-09-26|1225.64
#2014-09-29|1213.65
#2014-09-30|1211.68
#2014-10-01|1201.22
#2014-10-02|1203.49
#2014-10-03|1206.86
#2014-10-06|1208.00
#2014-10-07|1196.03
#2014-10-08|1191.68
#2014-10-09|1214.07
#2014-10-10|1188.80
#2014-10-13|1189.91
#2014-10-14|1193.64
#2014-10-15|1187.35
#2014-10-16|1164.97
#2014-10-17|1178.08
#2014-10-20|1200.18
#2014-10-21|1204.41
#2014-10-22|1222.84
#2014-10-23|1221.37
#2014-10-24|1217.22
#2014-10-27|1214.69
#2014-10-28|1227.16
#2014-10-29|1237.72
#2014-10-30|1242.14
#2014-10-31|1269.20
#2014-11-03|1280.69
#2014-11-04|1280.15
#2014-11-05|1274.29
#2014-11-06|1268.12
#2014-11-07|1272.48
#2014-11-10|1281.88
#2014-11-11|1290.46
#2014-11-12|1300.22
#2014-11-13|1292.13
#2014-11-14|1283.99
#2014-11-17|1283.69
#2014-11-18|1270.94
#2014-11-19|1270.31
#2014-11-20|1277.80
#2014-11-21|1291.35
#2014-11-24|1309.81
#2014-11-25|1312.63
#2014-11-26|1319.62
#2014-11-27|1315.31
#2014-11-28|1323.95
#2014-12-01|1302.76
#2014-12-02|1310.69
#2014-12-03|1314.88
#2014-12-04|1325.86
#2014-12-05|1335.92
#2014-12-08|1346.58
#2014-12-09|1320.22
#2014-12-10|1323.91
#2014-12-11|1304.32
#2014-12-12|1296.57
#2014-12-15|1314.94
#2014-12-16|1291.39
#2014-12-17|1280.94
#2014-12-18|1288.04
#2014-12-19|1292.96
#2014-12-22|1311.00
#2014-12-23|1296.92
#2014-12-24|1284.40
#2014-12-25|1284.32
#2014-12-26|1291.79
#2014-12-29|1295.91
#2014-12-30|1304.37
#2014-12-31|1313.89
#2015-01-01|1311.04
#2015-01-02|1337.16
#2015-01-05|1316.15
#2015-01-06|1277.23
#2015-01-07|1284.19
#2015-01-08|1312.04
#2015-01-09|1317.57
#2015-01-12|1324.34
#2015-01-13|1321.38
#2015-01-14|1321.62
#2015-01-15|1362.18
#2015-01-16|1361.67
#2015-01-19|1336.31
#2015-01-20|1372.48
#2015-01-21|1395.78
#2015-01-22|1392.85
#2015-01-23|1406.41
#2015-01-26|1402.10
#2015-01-27|1421.62
#2015-01-28|1438.30
#2015-01-29|1403.69
#2015-01-30|1387.49
#2015-02-02|1383.30
#2015-02-03|1375.80
#2015-02-04|1376.48
#2015-02-05|1382.24
#2015-02-06|1392.99
#2015-02-09|1378.35
#2015-02-10|1374.35
#2015-02-11|1375.57
#2015-02-12|1380.60
#2015-02-13|1398.19
#2015-02-16|1401.95
#2015-02-17|1402.16
#2015-02-18|1418.05
#2015-02-19|1424.99
#2015-02-20|1418.41
#2015-02-23|1412.16
#2015-02-24|1417.37
#2015-02-25|1439.73
#2015-02-26|1448.20
#2015-02-27|1454.27
#2015-03-02|1458.40
#2015-03-03|1467.44
#2015-03-04|1454.73
#2015-03-05|1459.26
#2015-03-06|1470.61
#2015-03-09|1429.55
#2015-03-10|1401.55
#2015-03-11|1392.50
#2015-03-12|1404.19
#2015-03-13|1394.38
#2015-03-16|1383.71
#2015-03-17|1414.10
#2015-03-18|1416.95
#2015-03-19|1425.07
#2015-03-20|1433.19
#2015-03-23|1448.36
#2015-03-24|1453.06
#2015-03-25|1438.74
#2015-03-26|1411.10
#2015-03-27|1402.89
#2015-03-30|1440.99
#2015-03-31|1446.08
#2015-04-01|1472.60
#2015-04-02|1478.23
#2015-04-03|1502.71
#2015-04-06|1496.48
#2015-04-07|1496.63
#2015-04-08|1520.37
#2015-04-09|1543.30
#2015-04-10|1554.72
#2015-04-13|1572.48
#2015-04-14|1558.18
#2015-04-15|1550.56
#2015-04-16|1568.48
#2015-04-17|1557.54
#2015-04-20|1511.80
#2015-04-21|1518.03
#2015-04-22|1552.15
#2015-04-23|1556.87
#2015-04-24|1538.69
#2015-04-27|1532.91
#2015-04-28|1547.63
#2015-04-29|1524.83
#2015-04-30|1514.13
#2015-05-01|1514.14
#2015-05-04|1513.25
#2015-05-05|1502.52
#2015-05-06|1462.48
#2015-05-07|1426.31
#2015-05-08|1466.95
#2015-05-11|1493.21
#2015-05-12|1461.48
#2015-05-13|1480.98
#2015-05-14|1474.46
#2015-05-15|1481.88
#2015-05-18|1499.76
#2015-05-19|1501.24
#2015-05-20|1520.47
#2015-05-21|1512.21
#2015-05-22|1538.56
#2015-05-25|1521.17
#2015-05-26|1515.38
#2015-05-27|1504.37
#2015-05-28|1488.39
#2015-05-29|1492.49
#2015-06-01|1494.65
#2015-06-02|1464.62
#2015-06-03|1467.34
#2015-06-04|1463.63
#2015-06-05|1457.18
#2015-06-08|1453.69
#2015-06-09|1443.09
#2015-06-10|1439.75
#2015-06-11|1417.24
#2015-06-12|1432.63
#2015-06-15|1427.51
#2015-06-16|1410.86
#2015-06-17|1421.51
#2015-06-18|1427.96
#2015-06-19|1445.11
#2015-06-22|1472.26
#2015-06-23|1490.13
#2015-06-24|1490.77
#2015-06-25|1507.50
#2015-06-26|1484.76
#2015-06-29|1438.26
#2015-06-30|1463.77
#2015-07-01|1474.20
#2015-07-02|1467.15
#2015-07-03|1465.42
#2015-07-06|1423.47
#2015-07-07|1406.21
#2015-07-08|1351.88
#2015-07-09|1372.24
#2015-07-10|1390.18
#2015-07-13|1420.00
#2015-07-14|1412.60
#2015-07-15|1412.71
#2015-07-16|1424.47
#2015-07-17|1429.60
#2015-07-20|1413.65
#2015-07-21|1409.59
#2015-07-22|1417.07
#2015-07-23|1419.87
#2015-07-24|1411.43
#2015-07-27|1363.64
#2015-07-28|1355.51
#2015-07-29|1362.84
#2015-07-30|1367.44
#2015-07-31|1371.57
#2015-08-03|1356.03
#2015-08-04|1355.19
#2015-08-05|1355.66
#2015-08-06|1361.20
#2015-08-07|1360.55
#2015-08-10|1370.10
#2015-08-11|1341.22
#2015-08-12|1295.84
#2015-08-13|1299.97
#2015-08-14|1331.95
#2015-08-17|1313.93
#2015-08-18|1293.43
#2015-08-19|1280.51
#2015-08-20|1256.49
#2015-08-21|1220.06
#2015-08-24|1138.50
#2015-08-25|1152.98
#2015-08-26|1139.94
#2015-08-27|1195.29
#2015-08-28|1202.32
#2015-08-31|1181.21
#2015-09-01|1153.62
#2015-09-02|1136.67
#2015-09-03|1153.61
#2015-09-04|1132.71
#2015-09-07|1126.80
#2015-09-08|1145.92
#2015-09-09|1184.59
#2015-09-10|1175.60
#2015-09-11|1179.79
#2015-09-14|1181.66
#2015-09-15|1176.07
#2015-09-16|1189.12
#2015-09-17|1197.23
#2015-09-18|1210.37
#2015-09-21|1200.04
#2015-09-22|1176.19
#2015-09-23|1159.20
#2015-09-24|1157.87
#2015-09-25|1155.10
#2015-09-28|1153.09
#2015-09-29|1170.87
#2015-09-30|1182.02
#2015-10-01|1165.15
#2015-10-02|1177.95
#2015-10-05|1221.44
#2015-10-06|1223.53
#2015-10-07|1264.06
#2015-10-08|1246.03
#2015-10-09|1254.85
#2015-10-12|1262.80
#2015-10-13|1262.29
#2015-10-14|1264.36
#2015-10-15|1280.21
#2015-10-16|1285.20
#2015-10-19|1293.95
#2015-10-20|1287.62
#2015-10-21|1284.84
#2015-10-22|1279.53
#2015-10-23|1297.56
#2015-10-26|1295.55
#2015-10-27|1275.61
#2015-10-28|1262.31
#2015-10-29|1253.55
#2015-10-30|1250.00
#2015-11-02|1227.93
#2015-11-03|1232.62
#2015-11-04|1260.15
#2015-11-05|1254.52
#2015-11-06|1256.84
#2015-11-09|1242.03
#2015-11-10|1221.49
#2015-11-11|1225.10
#2015-11-12|1229.17
#2015-11-13|1224.32
#2015-11-16|1207.45
#2015-11-17|1222.46
#2015-11-18|1208.93
#2015-11-19|1234.84
#2015-11-20|1239.10
#2015-11-23|1222.71
#2015-11-24|1238.07
#2015-11-25|1242.35
#2015-11-26|1237.38
#2015-11-27|1222.88
#2015-11-30|1206.78
#2015-12-01|1225.77
#2015-12-02|1225.97
#2015-12-03|1214.81
#2015-12-04|1188.25
#2015-12-07|1193.67
#2015-12-08|1175.65
#2015-12-09|1158.21
#2015-12-10|1167.91
#2015-12-11|1155.34
#2015-12-14|1166.56
#2015-12-15|1178.36
#2015-12-16|1193.72
#2015-12-17|1219.86
#2015-12-18|1206.34
#2015-12-21|1221.67
#2015-12-22|1218.01
#2015-12-23|1233.70
#2015-12-24|1232.02
#2015-12-25|1232.90
#2015-12-28|1225.76
#2015-12-29|1228.88
#2015-12-30|1222.91
#2015-12-31|1241.06
#2016-01-01|1239.74
#2016-01-04|1191.90
#2016-01-05|1185.72
#2016-01-06|1179.24
#2016-01-07|1133.78
#2016-01-08|1143.86
#2016-01-11|1113.91
#2016-01-12|1103.34
#2016-01-13|1110.19
#2016-01-14|1094.77
#2016-01-15|1067.81
#2016-01-18|1054.81
#2016-01-19|1078.73
#2016-01-20|1050.77
#2016-01-21|1037.57
#2016-01-22|1068.93
#2016-01-25|1081.26
#2016-01-26|1072.41
#2016-01-27|1069.85
#2016-01-28|1059.58
#2016-01-29|1101.55
#2016-02-01|1100.12
#2016-02-02|1094.78
#2016-02-03|1072.77
#2016-02-04|1085.50
#2016-02-05|1096.19
#2016-02-08|1085.55
#2016-02-09|1074.48
#2016-02-10|1056.35
#2016-02-11|1010.50
#2016-02-12|1017.17
#2016-02-15|1037.33
#2016-02-16|1038.85
#2016-02-17|1035.32
#2016-02-18|1041.44
#2016-02-19|1035.34
#2016-02-22|1039.28
#2016-02-23|1029.84
#2016-02-24|1013.95
#2016-02-25|1009.48
#2016-02-26|1024.09
#2016-02-29|1025.90
#2016-03-01|1053.67
#2016-03-02|1088.03
#2016-03-03|1106.90
#2016-03-04|1123.06
#2016-03-07|1125.85
#2016-03-08|1123.34
#2016-03-09|1111.93
#2016-03-10|1122.83
#2016-03-11|1132.22
#2016-03-14|1138.86
#2016-03-15|1107.84
#2016-03-16|1109.91
#2016-03-17|1119.94
#2016-03-18|1141.39
#2016-03-21|1179.93
#2016-03-22|1179.51
#2016-03-23|1175.61
#2016-03-24|1165.47
#2016-03-25|1164.69
#2016-03-28|1155.21
#2016-03-29|1147.94
#2016-03-30|1168.55
#2016-03-31|1169.42
#2016-04-01|1160.40
#2016-04-04|1155.64
#2016-04-05|1143.73
#2016-04-06|1140.52
#2016-04-07|1128.48
#2016-04-08|1132.18
#2016-04-11|1145.68
#2016-04-12|1152.94
#2016-04-13|1181.49
#2016-04-14|1180.67
#2016-04-15|1180.57
#2016-04-18|1183.13
#2016-04-19|1187.40
#2016-04-20|1182.60
#2016-04-21|1188.59
#2016-04-22|1177.28
#2016-04-25|1159.55
#2016-04-26|1169.94
#2016-04-27|1167.57
#2016-04-28|1144.10
#2016-04-29|1140.82
#2016-05-02|1148.66
#2016-05-03|1140.97
#2016-05-04|1144.12
#2016-05-05|1151.83
#2016-05-06|1142.18
#2016-05-09|1154.14
#2016-05-10|1158.69
#2016-05-11|1150.94
#2016-05-12|1153.15
#2016-05-13|1129.67
#2016-05-16|1143.76
#2016-05-17|1162.58
#2016-05-18|1151.00
#2016-05-19|1124.36
#2016-05-20|1126.34
#2016-05-23|1126.17
#2016-05-24|1125.21
#2016-05-25|1147.48
#2016-05-26|1160.84
#2016-05-27|1186.05
#2016-05-30|1182.84
#2016-05-31|1192.18
#2016-06-01|1190.06
#2016-06-02|1199.97
#2016-06-03|1204.13
#2016-06-06|1204.00
#2016-06-07|1216.86
#2016-06-08|1216.70
#2016-06-09|1205.08
#2016-06-10|1190.44
#2016-06-13|1161.69
#2016-06-14|1158.42
#2016-06-15|1164.79
#2016-06-16|1151.31
#2016-06-17|1170.01
#2016-06-20|1175.30
#2016-06-21|1181.69
#2016-06-22|1191.86
#2016-06-23|1195.69
#2016-06-24|1165.27
#2016-06-27|1164.90
#2016-06-28|1172.59
#2016-06-29|1191.95
#2016-06-30|1204.22
#2016-07-01|1206.91
#2016-07-04|1216.52
#2016-07-05|1209.62
#2016-07-06|1202.70
#2016-07-07|1213.23
#2016-07-08|1211.21
#2016-07-11|1239.92
#2016-07-12|1257.92
#2016-07-13|1254.07
#2016-07-14|1259.27
#2016-07-15|1269.49
#2016-07-18|1261.39
#2016-07-19|1252.32
#2016-07-20|1249.67
#2016-07-21|1252.13
#2016-07-22|1261.39
#2016-07-25|1271.15
#2016-07-26|1277.92
#2016-07-27|1286.26
#2016-07-28|1289.69
#2016-07-29|1276.39
#2016-08-01|1291.93
#2016-08-02|1276.53
#2016-08-03|1257.12
#2016-08-04|1261.84
#2016-08-05|1282.38
#2016-08-08|1300.23
#2016-08-09|1293.70
#2016-08-10|1292.40
#2016-08-11|1311.64
#2016-08-12|1333.62
#2016-08-15|1348.02
#2016-08-16|1342.73
#2016-08-17|1330.31
#2016-08-18|1332.16
#2016-08-19|1317.97
#2016-08-22|1315.75
#2016-08-23|1316.03
#2016-08-24|1315.34
#2016-08-25|1309.37
#2016-08-26|1318.48
#2016-08-29|1317.98
#2016-08-30|1333.23
#2016-08-31|1333.62
#2016-09-01|1337.35
#2016-09-02|1352.80
#2016-09-05|1360.25
#2016-09-06|1379.24
#2016-09-07|1370.45
#2016-09-08|1376.79
#2016-09-09|1363.02
#2016-09-12|1324.67
#2016-09-13|1318.65
#2016-09-14|1315.63
#2016-09-15|1327.08
#2016-09-16|1322.39
#2016-09-19|1329.40
#2016-09-20|1329.34
#2016-09-21|1335.93
#2016-09-22|1356.88
#2016-09-23|1359.87
#2016-09-26|1342.03
#2016-09-27|1347.43
#2016-09-28|1350.53
#2016-09-29|1327.92
#2016-09-30|1327.82
#2016-10-03|1352.26
#2016-10-04|1360.40
#2016-10-05|1358.69
#2016-10-06|1358.54
#2016-10-07|1349.29
#2016-10-10|1343.83
#2016-10-11|1344.14
#2016-10-12|1338.58
#2016-10-13|1306.06
#2016-10-14|1313.08
#2016-10-17|1300.28
#2016-10-18|1336.14
#2016-10-19|1332.69
#2016-10-20|1338.98
#2016-10-21|1332.99
#2016-10-24|1345.10
#2016-10-25|1341.53
#2016-10-26|1335.24
#2016-10-27|1340.20
#2016-10-28|1344.97
#2016-10-31|1343.65
#2016-11-01|1355.06
#2016-11-02|1334.80
#2016-11-03|1327.96
#2016-11-04|1316.90
#2016-11-07|1321.85
#2016-11-08|1331.87
#2016-11-09|1292.11
#2016-11-10|1293.10
#2016-11-11|1255.93
#2016-11-14|1255.60
#2016-11-15|1224.67
#2016-11-16|1238.30
#2016-11-17|1235.51
#2016-11-18|1227.83
#2016-11-21|1215.09
#2016-11-22|1240.37
#2016-11-23|1232.05
#2016-11-24|1232.34
#2016-11-25|1251.31
#2016-11-28|1249.54
#2016-11-29|1256.93
#2016-11-30|1267.32
#2016-12-01|1264.52
#2016-12-02|1242.71
#2016-12-05|1226.08
#2016-12-06|1239.28
#2016-12-07|1244.01
#2016-12-08|1267.40
#2016-12-09|1254.11
#2016-12-12|1237.56
#2016-12-13|1235.41
#2016-12-14|1224.43
#2016-12-15|1210.83
#2016-12-16|1214.58
#2016-12-19|1195.78
#2016-12-20|1177.85
#2016-12-21|1182.28
#2016-12-22|1162.54
#2016-12-23|1165.52
#2016-12-26|1160.76
#2016-12-27|1164.87
#2016-12-28|1178.33
#2016-12-29|1189.56
#2016-12-30|1203.68
#2017-01-02|1195.03
#2017-01-03|1191.99
#2017-01-04|1194.19
#2017-01-05|1209.67
#2017-01-06|1208.68
#2017-01-09|1204.74
#2017-01-10|1210.82
#2017-01-11|1220.93
#2017-01-12|1223.10
#2017-01-13|1232.98
#2017-01-16|1232.50
#2017-01-17|1233.89
#2017-01-18|1239.47
#2017-01-19|1235.18
#2017-01-20|1223.29
#2017-01-23|1235.85
#2017-01-24|1245.50
#2017-01-25|1270.60
#2017-01-26|1277.76
#2017-01-27|1286.43
#2017-01-30|1291.63
#2017-01-31|1288.56
#2017-02-01|1316.02
#2017-02-02|1314.42
#2017-02-03|1313.23
#2017-02-06|1331.81
#2017-02-07|1330.96
#2017-02-08|1341.50
#2017-02-09|1348.78
#2017-02-10|1350.66
#2017-02-13|1356.64
#2017-02-14|1356.76
#2017-02-15|1361.87
#2017-02-16|1364.33
#2017-02-17|1367.96
#2017-02-20|1369.48
#2017-02-21|1374.91
#2017-02-22|1373.36
#2017-02-23|1374.53
#2017-02-24|1369.69
#2017-02-27|1364.43
#2017-02-28|1367.31
#2017-03-01|1375.11
#2017-03-02|1372.29
#2017-03-03|1353.85
#2017-03-06|1355.11
#2017-03-07|1359.81
#2017-03-08|1362.90
#2017-03-09|1355.48
#2017-03-10|1358.02
#2017-03-13|1364.27
#2017-03-14|1400.40
#2017-03-15|1407.34
#2017-03-16|1435.97
#2017-03-17|1436.59
#2017-03-20|1446.55
#2017-03-21|1447.16
#2017-03-22|1426.46
#2017-03-23|1434.25
#2017-03-24|1438.00
#2017-03-27|1438.87
#2017-03-28|1455.38
#2017-03-29|1462.95
#2017-03-30|1455.66
#2017-03-31|1451.96
#2017-04-03|1466.05
#2017-04-04|1465.98
#2017-04-05|1459.89
#2017-04-06|1458.50
#2017-04-07|1461.48
#2017-04-10|1449.93
#2017-04-11|1455.64
#2017-04-12|1453.51
#2017-04-13|1463.37
#2017-04-14|1461.31
#2017-04-17|1461.99
#2017-04-18|1452.04
#2017-04-19|1451.86
#2017-04-20|1465.63
#2017-04-21|1462.74
#2017-04-24|1480.58
#2017-04-25|1502.50
#2017-04-26|1520.58
#2017-04-27|1508.75
#2017-04-28|1499.78
#2017-05-01|1499.76
#2017-05-02|1518.91
#2017-05-03|1518.41
#2017-05-04|1515.34
#2017-05-05|1492.99
#2017-05-08|1487.59
#2017-05-09|1478.01
#2017-05-10|1500.45
#2017-05-11|1505.83
#2017-05-12|1495.59
#2017-05-15|1514.79
#2017-05-16|1518.81
#2017-05-17|1510.35
#2017-05-18|1479.70
#2017-05-19|1470.60
#2017-05-22|1464.86
#2017-05-23|1454.80
#2017-05-24|1459.42
#2017-05-25|1482.38
#2017-05-26|1497.99
#2017-05-29|1514.30
#2017-05-30|1512.71
#2017-05-31|1519.92
#2017-06-01|1520.36
#2017-06-02|1535.56
#2017-06-05|1539.25
#2017-06-06|1531.66
#2017-06-07|1539.97
#2017-06-08|1555.44
#2017-06-09|1558.27
#2017-06-12|1544.94
#2017-06-13|1557.38
#2017-06-14|1553.57
#2017-06-15|1542.84
#2017-06-16|1544.32
#2017-06-19|1556.49
#2017-06-20|1548.98
#2017-06-21|1549.70
#2017-06-22|1553.34
#2017-06-23|1543.66
#2017-06-26|1548.93
#2017-06-27|1541.03
#2017-06-28|1533.57
#2017-06-29|1540.47
#2017-06-30|1532.87
#2017-07-03|1537.15
#2017-07-04|1538.53
#2017-07-05|1536.95
#2017-07-06|1543.43
#2017-07-07|1530.59
#2017-07-10|1535.04
#2017-07-11|1539.85
#2017-07-12|1553.01
#2017-07-13|1576.13
#2017-07-14|1571.07
#2017-07-17|1573.87
#2017-07-18|1566.66
#2017-07-19|1581.66
#2017-07-20|1585.50
#2017-07-21|1586.02
#2017-07-24|1587.81
#2017-07-25|1588.57
#2017-07-26|1592.37
#2017-07-27|1625.02
#2017-07-28|1637.90
#2017-07-31|1645.11
#2017-08-01|1657.67
#2017-08-02|1668.67
#2017-08-03|1652.05
#2017-08-04|1661.78
#2017-08-07|1671.88
#2017-08-08|1671.08
#2017-08-09|1648.72
#2017-08-10|1614.68
#2017-08-11|1597.88
#2017-08-14|1616.19
#2017-08-15|1614.40
#2017-08-16|1630.79
#2017-08-17|1637.81
#2017-08-18|1619.92
#2017-08-21|1616.90
#2017-08-22|1621.08
#2017-08-23|1639.36
#2017-08-24|1643.63
#2017-08-25|1655.95
#2017-08-28|1680.74
#2017-08-29|1652.38
#2017-08-30|1667.45
#2017-08-31|1675.94
#2017-09-01|1672.05
#2017-09-04|1664.43
#2017-09-05|1671.21
#2017-09-06|1679.16
#2017-09-07|1693.69
#2017-09-08|1697.50
#2017-09-11|1703.19
#2017-09-12|1707.69
#2017-09-13|1697.13
#2017-09-14|1690.73
#2017-09-15|1685.90
#2017-09-18|1711.75
#2017-09-19|1695.26
#2017-09-20|1700.90
#2017-09-21|1703.62
#2017-09-22|1677.02
#2017-09-25|1631.83
#2017-09-26|1630.37
#2017-09-27|1610.33
#2017-09-28|1616.84
#2017-09-29|1626.39
#2017-10-02|1628.12
#2017-10-03|1651.86
#2017-10-04|1664.03
#2017-10-05|1659.32
#2017-10-06|1665.17
#2017-10-09|1666.64
#2017-10-10|1669.90
#2017-10-11|1664.04
#2017-10-12|1676.28
#2017-10-13|1683.20
#2017-10-16|1686.72
#2017-10-17|1685.54
#2017-10-18|1683.22
#2017-10-19|1666.39
#2017-10-20|1669.89
#2017-10-23|1661.47
#2017-10-24|1656.87
#2017-10-25|1630.35
#2017-10-26|1634.88
#2017-10-27|1641.66
#2017-10-30|1645.65
#2017-10-31|1641.81
#2017-11-01|1666.60
#2017-11-02|1670.30
#2017-11-03|1676.92
#2017-11-06|1672.24
#2017-11-07|1658.45
#2017-11-08|1649.81
#2017-11-09|1651.99
#2017-11-10|1639.80
#2017-11-13|1616.91
#2017-11-14|1609.24
#2017-11-15|1592.14
#2017-11-16|1602.61
#2017-11-17|1627.79
#2017-11-20|1618.96
#2017-11-21|1635.54
#2017-11-22|1643.08
#2017-11-23|1639.00
#2017-11-24|1643.34
#2017-11-27|1642.24
#2017-11-28|1648.92
#2017-11-29|1643.97
#2017-11-30|1625.22
#2017-12-01|1612.18
#2017-12-04|1622.44
#2017-12-05|1622.58
#2017-12-06|1589.99
#2017-12-07|1594.37
#2017-12-08|1613.15
#2017-12-11|1627.20
#2017-12-12|1616.16
#2017-12-13|1612.18
#2017-12-14|1618.66
#2017-12-15|1630.39
#2017-12-18|1632.66
#2017-12-19|1638.90
#2017-12-20|1635.52
#2017-12-21|1640.03
#2017-12-22|1647.90
#2017-12-25|1647.66
#2017-12-26|1647.66
#2017-12-27|1642.99
#2017-12-28|1643.26
#2017-12-29|1655.74
#2018-01-01|1646.01
#2018-01-02|1664.61
#2018-01-03|1663.52
#2018-01-04|1673.79
#2018-01-05|1694.51
#2018-01-08|1717.71
#2018-01-09|1708.54
#2018-01-10|1707.96
#2018-01-11|1709.99
#2018-01-12|1717.77
#2018-01-15|1750.42
#2018-01-16|1732.68
#2018-01-17|1758.89
#2018-01-18|1773.10
#2018-01-19|1794.62
#2018-01-22|1795.28
#2018-01-23|1803.73
#2018-01-24|1830.94
#2018-01-25|1819.15
#2018-01-26|1824.58
#2018-01-29|1831.96
#2018-01-30|1805.38
#2018-01-31|1809.28
#2018-02-01|1800.43
#2018-02-02|1753.15
#2018-02-05|1713.62
#2018-02-06|1665.80
#2018-02-07|1660.73
#2018-02-08|1678.94
#2018-02-09|1632.46
#2018-02-12|1658.35
#2018-02-13|1662.47
#2018-02-14|1682.12
#2018-02-15|1692.76
#2018-02-16|1674.88
#2018-02-19|1666.27
#2018-02-20|1654.89
#2018-02-21|1668.19
#2018-02-22|1657.92
#2018-02-23|1682.28
#2018-02-26|1698.61
#2018-02-27|1680.92
#2018-02-28|1657.58
#2018-03-01|1659.49
#2018-03-02|1649.25
#2018-03-05|1638.52
#2018-03-06|1644.72
#2018-03-07|1623.78
#2018-03-08|1636.63
#2018-03-09|1648.86
#2018-03-12|1682.15
#2018-03-13|1693.30
#2018-03-14|1683.60
#2018-03-15|1681.96
#2018-03-16|1664.64
#2018-03-19|1644.47
#2018-03-20|1649.53
#2018-03-21|1657.84
#2018-03-22|1658.79
#2018-03-23|1633.31
#2018-03-26|1659.97
#2018-03-27|1672.39
#2018-03-28|1657.43
#2018-03-29|1654.59
#2018-03-30|1657.07
#2018-04-02|1668.47
#2018-04-03|1677.82
#2018-04-04|1655.33
#2018-04-05|1682.08
#2018-04-06|1690.35
#2018-04-09|1698.03
#2018-04-10|1701.51
#2018-04-11|1696.12
#2018-04-12|1697.34
#2018-04-13|1699.94
#2018-04-16|1701.40
#2018-04-17|1697.97
#2018-04-18|1698.54
#2018-04-19|1699.59
#2018-04-20|1671.32
#2018-04-23|1660.47
#2018-04-24|1679.96
#2018-04-25|1661.63
#2018-04-26|1656.85
#2018-04-27|1667.55
#2018-04-30|1693.88
#2018-05-01|1693.85
#2018-05-02|1691.05
#2018-05-03|1687.43
#2018-05-04|1670.00
#2018-05-07|1675.26
#2018-05-08|1671.60
#2018-05-09|1665.30
#2018-05-10|1657.02
#2018-05-11|1676.45
#2018-05-14|1680.09
#2018-05-15|1665.33
#2018-05-16|1656.34
#2018-05-17|1651.67
#2018-05-18|1641.83
#2018-05-21|1625.25
#2018-05-22|1630.74
#2018-05-23|1604.68
#2018-05-24|1614.97
#2018-05-25|1637.48
#2018-05-28|1652.25
#2018-05-29|1627.06
#2018-05-30|1617.20
#2018-05-31|1645.22
#2018-06-01|1647.72
#2018-06-04|1641.47
#2018-06-05|1641.09
#2018-06-06|1658.94
#2018-06-07|1671.23
#2018-06-08|1647.42
#2018-06-11|1653.97
#2018-06-12|1657.70
#2018-06-13|1641.26
#2018-06-14|1631.11
#2018-06-15|1617.86
#2018-06-18|1613.88
#2018-06-19|1586.18
#2018-06-20|1596.32
#2018-06-21|1589.44
#2018-06-22|1616.90
#2018-06-25|1595.13
#2018-06-26|1594.18
#2018-06-27|1562.10
#2018-06-28|1535.24
#2018-06-29|1558.05
#2018-07-02|1547.31
#2018-07-03|1538.99
#2018-07-04|1541.55
#2018-07-05|1533.10
#2018-07-06|1532.10
#2018-07-09|1545.38
#2018-07-10|1561.56
#2018-07-11|1546.26
#2018-07-12|1565.85
#2018-07-13|1569.67
#2018-07-16|1560.95
#2018-07-17|1574.79
#2018-07-18|1581.57
#2018-07-19|1565.67
#2018-07-20|1578.37
#2018-07-23|1587.88
#2018-07-24|1607.22
#2018-07-25|1622.66
#2018-07-26|1629.98
#2018-07-27|1637.54
#2018-07-30|1633.54
#2018-07-31|1620.23
#2018-08-01|1611.74
#2018-08-02|1582.51
#2018-08-03|1603.43
#2018-08-06|1601.17
#2018-08-07|1609.93
#2018-08-08|1618.46
#2018-08-09|1626.15
#2018-08-10|1620.54
#2018-08-13|1573.38
#2018-08-14|1580.03
#2018-08-15|1567.94
#2018-08-16|1541.93
#2018-08-17|1546.00
#2018-08-20|1567.87
#2018-08-21|1576.14
#2018-08-22|1578.29
#2018-08-23|1572.11
#2018-08-24|1572.17
#2018-08-27|1587.02
#2018-08-28|1595.95
#2018-08-29|1591.71
#2018-08-30|1572.68
#2018-08-31|1559.50
#2018-09-03|1545.64
#2018-09-04|1534.42
#2018-09-05|1514.33
#2018-09-06|1512.32
#2018-09-07|1507.88
#2018-09-10|1460.55
#2018-09-11|1444.74
#2018-09-12|1453.42
#2018-09-13|1464.76
#2018-09-14|1504.28
#2018-09-17|1471.78
#2018-09-18|1461.23
#2018-09-19|1459.63
#2018-09-20|1459.24
#2018-09-21|1461.39
#2018-09-24|1394.76
#2018-09-25|1408.90
#2018-09-26|1420.25
#2018-09-27|1389.15
#2018-09-28|1390.06
#2018-10-01|1404.38
#2018-10-02|1396.31
#2018-10-03|1388.69
#2018-10-04|1363.81
#2018-10-05|1318.11
#2018-10-08|1293.32
#2018-10-09|1307.30
#2018-10-10|1342.93
#2018-10-11|1281.58
#2018-10-12|1321.47
#2018-10-15|1312.41
#2018-10-16|1323.70
#2018-10-17|1296.04
#2018-10-18|1293.42
#2018-10-19|1264.23
#2018-10-22|1286.63
#2018-10-23|1279.74
#2018-10-24|1315.01
#2018-10-25|1302.33
#2018-10-26|1297.95
#2018-10-29|1304.53
#2018-10-30|1304.88
#2018-10-31|1349.94
#2018-11-01|1370.59
#2018-11-02|1419.09
#2018-11-05|1394.02
#2018-11-06|1399.83
#2018-11-07|1404.45
#2018-11-08|1404.92
#2018-11-09|1405.83
#2018-11-12|1391.38
#2018-11-13|1407.15
#2018-11-14|1418.45
#2018-11-15|1438.30
#2018-11-16|1454.63
#2018-11-19|1458.59
#2018-11-20|1436.72
#2018-11-21|1445.23
#2018-11-22|1441.87
#2018-11-23|1433.22
#2018-11-26|1439.58
#2018-11-27|1451.00
#2018-11-28|1465.01
#2018-11-29|1493.04
#2018-11-30|1508.29
#2018-12-03|1514.31
#2018-12-04|1507.33
#2018-12-05|1499.45
#2018-12-06|1461.90
#2018-12-07|1466.54
#2018-12-10|1429.08
#2018-12-11|1427.20
#2018-12-12|1451.57
#2018-12-13|1471.46
#2018-12-14|1455.03
#2018-12-17|1470.18
#2018-12-18|1473.08
#2018-12-19|1503.55
#2018-12-20|1505.58
#2018-12-21|1483.23
#2018-12-24|1465.19
#2018-12-25|1462.74
#2018-12-26|1475.94
#2018-12-27|1479.24
#2018-12-28|1501.81
#2018-12-31|1507.68
#2019-01-01|1519.28
#2019-01-02|1492.94
#2019-01-03|1475.65
#2019-01-04|1501.70
#2019-01-07|1509.11
#2019-01-08|1497.06
#2019-01-09|1508.14
#2019-01-10|1507.25
#2019-01-11|1511.73
#2019-01-14|1493.18
#2019-01-15|1513.90
#2019-01-16|1509.33
#2019-01-17|1513.60
#2019-01-18|1511.79
#2019-01-21|1512.56
#2019-01-22|1499.30
#2019-01-23|1493.25
#2019-01-24|1503.23
#2019-01-25|1504.00
#2019-01-28|1477.33
#2019-01-29|1472.21
#2019-01-30|1463.47
#2019-01-31|1478.35
#2019-02-01|1498.95
#2019-02-04|1494.47
#2019-02-05|1497.83
#2019-02-06|1508.23
#2019-02-07|1511.41
#2019-02-08|1496.80
#2019-02-11|1492.12
#2019-02-12|1484.53
#2019-02-13|1501.47
#2019-02-14|1495.59
#2019-02-15|1467.02
#2019-02-18|1480.43
#2019-02-19|1476.14
#2019-02-20|1502.89
#2019-02-21|1519.42
#2019-02-22|1538.35
#2019-02-25|1565.57
#2019-02-26|1542.28
#2019-02-27|1529.25
#2019-02-28|1526.51
#2019-03-01|1548.43
#2019-03-04|1549.31
#2019-03-05|1565.10
#2019-03-06|1577.99
#2019-03-07|1571.70
#2019-03-08|1551.14
#2019-03-11|1572.82
#2019-03-12|1595.10
#2019-03-13|1600.66
#2019-03-14|1597.57
#2019-03-15|1613.99
#2019-03-18|1633.86
#2019-03-19|1623.49
#2019-03-20|1627.74
#2019-03-21|1628.69
#2019-03-22|1622.63
#2019-03-25|1595.83
#2019-03-26|1604.57
#2019-03-27|1598.82
#2019-03-28|1613.09
#2019-03-29|1635.05
#2019-04-01|1638.98
#2019-04-02|1661.94
#2019-04-03|1682.91
#2019-04-04|1677.51
#2019-04-05|1689.60
#2019-04-08|1671.98
#2019-04-09|1677.47
#2019-04-10|1659.24
#2019-04-11|1658.50
#2019-04-12|1656.03
#2019-04-15|1650.25
#2019-04-16|1654.29
#2019-04-17|1657.59
#2019-04-18|1645.85
#2019-04-19|1646.02
#2019-04-22|1614.73
#2019-04-23|1607.11
#2019-04-24|1624.55
#2019-04-25|1599.93
#2019-04-26|1613.59
#2019-04-29|1612.51
#2019-04-30|1613.54
#2019-05-01|1613.55
#2019-05-02|1624.54
#2019-05-03|1626.96
#2019-05-06|1582.19
#2019-05-07|1578.89
#2019-05-08|1547.84
#2019-05-09|1528.71
#2019-05-10|1536.00
#2019-05-13|1524.54
#2019-05-14|1519.66
#2019-05-15|1523.98
#2019-05-16|1529.78
#2019-05-17|1554.49
#2019-05-20|1621.42
#2019-05-21|1621.68
#2019-05-22|1627.53
#2019-05-23|1600.42
#2019-05-24|1623.63
#2019-05-27|1640.95
#2019-05-28|1631.48
#2019-05-29|1627.30
#2019-05-30|1646.70
#2019-05-31|1652.08
#2019-06-03|1680.88
#2019-06-04|1675.65
#2019-06-05|1675.64
#2019-06-06|1647.66
#2019-06-07|1656.25
#2019-06-10|1657.96
#2019-06-11|1672.37
#2019-06-12|1655.74
#2019-06-13|1659.61
#2019-06-14|1640.70
#2019-06-17|1626.37
#2019-06-18|1629.88
#2019-06-19|1651.87
#2019-06-20|1684.48
#2019-06-21|1663.25
#2019-06-24|1670.27
#2019-06-25|1675.41
#2019-06-26|1682.27
#2019-06-27|1700.33
#2019-06-28|1695.44
#2019-07-01|1718.56
#2019-07-02|1731.34
#2019-07-03|1728.84
#2019-07-04|1735.39
#2019-07-05|1736.77
#2019-07-08|1686.42
#2019-07-09|1694.50
#2019-07-10|1680.19
#2019-07-11|1699.18
#2019-07-12|1688.84
#2019-07-15|1694.71
#2019-07-16|1698.51
#2019-07-17|1698.88
#2019-07-18|1709.16
#2019-07-19|1690.94
#2019-07-22|1636.87
#2019-07-23|1617.22
#2019-07-24|1616.92
#2019-07-25|1619.58
#2019-07-26|1625.45
#2019-07-29|1613.03
#2019-07-30|1602.57
#2019-07-31|1596.94
#2019-08-01|1572.37
#2019-08-02|1559.08
#2019-08-05|1531.99
#2019-08-06|1543.75
#2019-08-07|1536.99
#2019-08-08|1551.30
#2019-08-09|1570.03
#2019-08-12|1573.52
#2019-08-13|1506.25
#2019-08-14|1522.93
#2019-08-15|1522.69
#2019-08-16|1526.52
#2019-08-19|1537.04
#2019-08-20|1519.00
#2019-08-21|1507.31
#2019-08-22|1470.67
#2019-08-23|1487.96
#2019-08-26|1519.92
#2019-08-27|1535.17
#2019-08-28|1528.39
#2019-08-29|1506.58
#2019-08-30|1534.27
#2019-09-02|1541.04
#2019-09-03|1491.36
#2019-09-04|1510.86
#2019-09-05|1509.95
#2019-09-06|1524.29
#2019-09-09|1537.56
#2019-09-10|1539.26
#2019-09-11|1551.54
#2019-09-12|1566.02
#2019-09-13|1575.22
#2019-09-16|1547.89
#2019-09-17|1511.08
#2019-09-18|1520.93
#2019-09-19|1504.97
#2019-09-20|1566.60
#2019-09-23|1624.19
#2019-09-24|1608.72
#2019-09-25|1579.09
#2019-09-26|1589.54
#2019-09-27|1581.01
#2019-09-30|1542.41
#2019-10-01|1534.23
#2019-10-02|1531.42
#2019-10-03|1518.37
#2019-10-04|1517.09
#2019-10-07|1509.99
#2019-10-08|1509.83
#2019-10-09|1531.30
#2019-10-10|1514.96
#2019-10-11|1529.16
#2019-10-14|1534.34
#2019-10-15|1529.09
#2019-10-16|1547.07
#2019-10-17|1577.76
#2019-10-18|1581.12
#2019-10-21|1583.03
#2019-10-22|1590.61
#2019-10-23|1593.94
#2019-10-24|1589.12
#2019-10-25|1573.60
#2019-10-28|1578.49
#2019-10-29|1595.28
#2019-10-30|1585.36
#2019-10-31|1595.55
#2019-11-01|1612.19
#2019-11-04|1639.42
#2019-11-05|1650.10
#2019-11-06|1654.98
#2019-11-07|1675.83
#2019-11-08|1663.55
#2019-11-11|1655.78
#2019-11-12|1658.01
#2019-11-13|1626.56
#2019-11-14|1634.04
#2019-11-15|1632.28
#2019-11-18|1642.01
#2019-11-19|1644.82
#2019-11-20|1642.73
#2019-11-21|1636.26
#2019-11-22|1645.01
#2019-11-25|1675.32
#2019-11-26|1676.00
#2019-11-27|1692.42
#2019-11-28|1688.98
#2019-11-29|1671.41
#2019-12-02|1666.40
#2019-12-03|1669.44
#2019-12-04|1668.91
#2019-12-05|1673.23
#2019-12-06|1648.58
#2019-12-09|1663.54
#2019-12-10|1657.49
#2019-12-11|1678.35
#2019-12-12|1686.61
#2019-12-13|1715.94
#2019-12-16|1717.27
#2019-12-17|1750.30
#2019-12-18|1754.10
#2019-12-19|1740.81
#2019-12-20|1740.41
#2019-12-23|1742.22
#2019-12-24|1738.63
#2019-12-25|1738.51
#2019-12-26|1740.19
#2019-12-27|1759.18
#2019-12-30|1769.66
#2019-12-31|1756.73
#2020-01-01|1759.26
#2020-01-02|1783.32
#2020-01-03|1767.97
#2020-01-06|1717.28
#2020-01-07|1732.60
#2020-01-08|1725.22
#2020-01-09|1770.08
#2020-01-10|1775.73
#2020-01-13|1793.79
#2020-01-14|1798.26
#2020-01-15|1789.08
#2020-01-16|1783.50
#2020-01-17|1774.40
#2020-01-20|1762.65
#2020-01-21|1751.07
#2020-01-22|1743.10
#2020-01-23|1737.82
#2020-01-24|1745.66
#2020-01-27|1719.78
#2020-01-28|1731.68
#2020-01-29|1728.44
#2020-01-30|1691.91
#2020-01-31|1692.35
#2020-02-03|1640.16
#2020-02-04|1695.55
#2020-02-05|1718.97
#2020-02-06|1761.58
#2020-02-07|1741.75
#2020-02-10|1742.18
#2020-02-11|1755.99
#2020-02-12|1756.86
#2020-02-13|1745.14
#2020-02-14|1738.55
#2020-02-17|1732.56
#2020-02-18|1712.11
#2020-02-19|1740.31
#2020-02-20|1746.48
#2020-02-21|1743.35
#2020-02-24|1693.55
#2020-02-25|1697.76
#2020-02-26|1680.18
#2020-02-27|1675.12
#2020-02-28|1601.02
#2020-03-02|1592.81
#2020-03-03|1599.08
#2020-03-04|1591.84
#2020-03-05|1602.24
#2020-03-06|1541.76
#2020-03-09|1455.75
#2020-03-10|1462.19
#2020-03-11|1460.23
#2020-03-12|1346.35
#2020-03-13|1410.65
#2020-03-16|1287.93
#2020-03-17|1229.75
#2020-03-18|1142.23
#2020-03-19|1078.82
#2020-03-20|1151.49
#2020-03-23| 982.61
#2020-03-24|1001.58
#2020-03-25|1065.60
#2020-03-26|1130.89
#2020-03-27|1133.08
#2020-03-30|1048.61
#2020-03-31|1062.82
#2020-04-01|1038.84
#2020-04-02|1041.80
#2020-04-03|1007.54
#2020-04-06|1009.64
#2020-04-07|1053.44
#2020-04-08|1053.58
#2020-04-09|1112.42
#2020-04-10|1119.12
#2020-04-13|1092.02
#2020-04-14|1098.74
#2020-04-15|1084.41
#2020-04-16|1086.03
#2020-04-17|1129.20
#2020-04-20|1130.69
#2020-04-21|1077.54
#2020-04-22|1086.81
#2020-04-23|1095.26
#2020-04-24|1049.73
#2020-04-27|1070.86
#2020-04-28|1130.47
#2020-04-29|1180.78
#2020-04-30|1217.80
#2020-05-01|1217.80
#2020-05-04|1120.86
#2020-05-05|1107.60
#2020-05-06|1129.05
#2020-05-07|1119.71
#2020-05-08|1116.85
#2020-05-11|1111.53
#2020-05-12|1119.24
#2020-05-13|1139.77
#2020-05-14|1105.40
#2020-05-15|1100.52
#2020-05-18|1044.26
#2020-05-19|1062.61
#2020-05-20|1090.28
#2020-05-21|1079.32
#2020-05-22|1035.17
#2020-05-25|1037.56
#2020-05-26|1036.51
#2020-05-27|1065.44
#2020-05-28|1078.11
#2020-05-29|1093.52
#2020-06-01|1143.25
#2020-06-02|1187.42
#2020-06-03|1202.76
#2020-06-04|1176.21
#2020-06-05|1191.46
#2020-06-08|1207.31
#2020-06-09|1206.63
#2020-06-10|1223.59
#2020-06-11|1202.89
#2020-06-12|1212.29
#2020-06-15|1181.07
#2020-06-16|1203.41
#2020-06-17|1198.97
#2020-06-18|1234.35
#2020-06-19|1249.09
#2020-06-22|1263.30
#2020-06-23|1283.21
#2020-06-24|1260.40
#2020-06-25|1256.61
#2020-06-26|1249.58
#2020-06-29|1227.63
#2020-06-30|1232.81
#2020-07-01|1268.33
#2020-07-02|1307.02
#2020-07-03|1317.19
#2020-07-06|1351.56
#2020-07-07|1362.64
#2020-07-08|1367.37
#2020-07-09|1387.03
#2020-07-10|1351.64
#2020-07-13|1342.12
#2020-07-14|1307.75
#2020-07-15|1306.38
#2020-07-16|1299.78
#2020-07-17|1311.76
#2020-07-20|1337.30
#2020-07-21|1352.95
#2020-07-22|1348.09
#2020-07-23|1350.57
#2020-07-24|1320.26
#2020-07-27|1311.17
#2020-07-28|1331.35
#2020-07-29|1342.05
#2020-07-30|1309.75
#2020-07-31|1301.79
#2020-08-03|1283.19
#2020-08-04|1302.07
#2020-08-05|1302.69
#2020-08-06|1317.46
#2020-08-07|1319.23
#2020-08-10|1324.05
#2020-08-11|1334.06
#2020-08-12|1325.68
#2020-08-13|1329.96
#2020-08-14|1319.29
#2020-08-17|1338.75
#2020-08-18|1347.72
#2020-08-19|1348.53
#2020-08-20|1323.83
#2020-08-21|1332.02
#2020-08-24|1351.78
#2020-08-25|1361.98
#2020-08-26|1364.06
#2020-08-27|1385.63
#2020-08-28|1406.38
#2020-08-31|1364.71
#2020-09-01|1387.33
#2020-09-02|1378.76
#2020-09-03|1365.87
#2020-09-04|1349.33
#2020-09-07|1339.19
#2020-09-08|1331.42
#2020-09-09|1317.74
#2020-09-10|1328.38
#2020-09-11|1327.65
#2020-09-14|1315.51
#2020-09-15|1326.48
#2020-09-16|1338.23
#2020-09-17|1320.49
#2020-09-18|1320.65
#2020-09-21|1300.55
#2020-09-22|1279.44
#2020-09-23|1271.48
#2020-09-24|1230.93
#2020-09-25|1250.39
#2020-09-28|1282.80
#2020-09-29|1287.20
#2020-09-30|1296.08
#2020-10-01|1330.96
#2020-10-02|1330.56
#2020-10-05|1324.41
#2020-10-06|1377.72
#2020-10-07|1372.50
#2020-10-08|1380.52
#2020-10-09|1381.50
#2020-10-12|1389.69
#2020-10-13|1375.95
#2020-10-14|1393.65
#2020-10-15|1366.48
#2020-10-16|1380.05
#2020-10-19|1400.18
#2020-10-20|1395.61
#2020-10-21|1404.25
#2020-10-22|1408.59
#2020-10-23|1416.41
#2020-10-26|1415.33
#2020-10-27|1408.53
#2020-10-28|1379.04
#2020-10-29|1363.66
#2020-10-30|1354.67
#2020-11-02|1400.07
#2020-11-03|1434.65
#2020-11-04|1418.25
#2020-11-05|1450.26
#2020-11-06|1473.51
#2020-11-09|1496.13
#2020-11-10|1551.79
#2020-11-11|1577.33
#2020-11-12|1573.31
#2020-11-13|1560.97
#2020-11-16|1565.25
#2020-11-17|1586.60
#2020-11-18|1613.18
#2020-11-19|1591.15
#2020-11-20|1610.60
#2020-11-23|1608.05
#2020-11-24|1597.96
#2020-11-25|1581.30
#2020-11-26|1609.88
#2020-11-27|1622.08
#2020-11-30|1615.44
#2020-12-01|1643.86
#2020-12-02|1633.50
#2020-12-03|1633.55
#2020-12-04|1632.72
#2020-12-07|1643.69
#2020-12-08|1644.54
#2020-12-09|1643.93
#2020-12-10|1629.94
#2020-12-11|1638.18
#2020-12-14|1643.70
#2020-12-15|1669.94
#2020-12-16|1700.73
#2020-12-17|1728.36
#2020-12-18|1719.11
#2020-12-21|1677.15
#2020-12-22|1664.49
#2020-12-23|1669.47
#2020-12-24|1696.16
#2020-12-25|1698.90
#2020-12-28|1707.68
#2020-12-29|1727.91
#2020-12-30|1742.82
#2020-12-31|1765.23
#2021-01-01|1768.86
#2021-01-04|1773.81
#2021-01-05|1791.69
#2021-01-06|1793.19
#2021-01-07|1811.80
#2021-01-08|1818.44
#2021-01-11|1837.69
#2021-01-12|1852.21
#2021-01-13|1822.88
#2021-01-14|1822.13
#2021-01-15|1801.02
#2021-01-18|1771.02
#2021-01-19|1835.78
#2021-01-20|1842.77
#2021-01-21|1837.20
#2021-01-22|1792.34
#2021-01-25|1787.95
#2021-01-26|1774.15
#2021-01-27|1740.83
#2021-01-28|1706.60
#2021-01-29|1683.85
#2021-02-01|1775.26
#2021-02-02|1813.32
#2021-02-03|1836.65
#2021-02-04|1841.98
#2021-02-05|1846.97
#2021-02-08|1853.92
#2021-02-09|1858.41
#2021-02-10|1875.09
#2021-02-11|1879.38
#2021-02-12|1892.56
#2021-02-15|1928.60
#2021-02-16|1932.15
#2021-02-17|1922.44
#2021-02-18|1893.44
#2021-02-19|1889.11
#2021-02-22|1847.56
#2021-02-23|1850.59
#2021-02-24|1878.87
#2021-02-25|1882.53
#2021-02-26|1779.87
#2021-03-01|1804.14
#2021-03-02|1796.72
#2021-03-03|1866.15
#2021-03-04|1830.10
#2021-03-05|1805.47
#2021-03-08|1777.25
#2021-03-09|1808.38
#2021-03-10|1832.34
#2021-03-11|1843.66
#2021-03-12|1832.14
#2021-03-15|1819.78
#2021-03-16|1818.61
#2021-03-17|1813.20
#2021-03-18|1810.76
#2021-03-19|1812.65
#2021-03-22|1815.52
#2021-03-23|1811.01
#2021-03-24|1785.85
#2021-03-25|1772.63
#2021-03-26|1809.19
#2021-03-29|1825.03
#2021-03-30|1835.74
#2021-03-31|1811.05
#2021-04-01|1837.35
#2021-04-02|1836.32
#2021-04-05|1786.64
#2021-04-06|1797.61
#2021-04-07|1782.73
#2021-04-08|1785.51
#2021-04-09|1780.30
#2021-04-12|1718.32
#2021-04-13|1764.25
#2021-04-14|1769.11
#2021-04-15|1780.31
#2021-04-16|1805.07
#2021-04-19|1771.42
#2021-04-20|1762.05
#2021-04-21|1755.44
#2021-04-22|1772.58
#2021-04-23|1782.58
#2021-04-26|1803.56
#2021-04-27|1811.62
#2021-04-28|1854.93
#2021-04-29|1869.95
#2021-04-30|1827.34
#2021-05-03|1826.02
#2021-05-04|1811.50
#2021-05-05|1807.42
#2021-05-06|1829.76
#2021-05-07|1863.30
#2021-05-10|1885.30
#2021-05-11|1850.05
#2021-05-12|1817.56
#2021-05-13|1807.80
#2021-05-14|1817.67
#2021-05-17|1831.92
#2021-05-18|1875.72
#2021-05-19|1857.03
#2021-05-20|1850.89
#2021-05-21|1887.76
#2021-05-24|1897.69
#2021-05-25|1913.16
#2021-05-26|1934.20
#2021-05-27|1919.23
#2021-05-28|1931.75
#2021-05-31|1936.72
#2021-06-01|1943.04
#2021-06-02|1934.33
#2021-06-03|1950.52
#2021-06-04|1967.25
#2021-06-07|1946.05
#2021-06-08|1938.48
#2021-06-09|1921.91
#2021-06-10|1950.31
#2021-06-11|1952.99
#2021-06-14|1945.89
#2021-06-15|1936.40
#2021-06-16|1916.49
#2021-06-17|1890.18
#2021-06-18|1893.11
#2021-06-21|1892.67
#2021-06-22|1889.66
#2021-06-23|1889.43
#2021-06-24|1894.82
#2021-06-25|1912.49
#2021-06-28|1904.43
#2021-06-29|1898.16
#2021-06-30|1887.05
#2021-07-01|1870.67
#2021-07-02|1866.89
#2021-07-05|1891.43
#2021-07-06|1899.24
#2021-07-07|1907.37
#2021-07-08|1890.98
#2021-07-09|1888.09
#2021-07-12|1893.08
#2021-07-13|1914.94
#2021-07-14|1908.21
#2021-07-15|1917.73
#2021-07-16|1923.15
#2021-07-19|1884.64
#2021-07-20|1866.88
#2021-07-21|1866.34
#2021-07-22|1909.17
#2021-07-23|1910.37
#2021-07-26|1894.74
#2021-07-27|1886.12
#2021-07-28|1887.78
#2021-07-29|1914.16
#2021-07-30|1902.58
#2021-08-02|1917.08
#2021-08-03|1952.80
#2021-08-04|1987.45
#2021-08-05|1971.14
#2021-08-06|1958.77
#2021-08-09|1957.75
#2021-08-10|1961.30
#2021-08-11|1952.68
#2021-08-12|1963.39
#2021-08-13|1968.33
#2021-08-16|1990.12
#2021-08-17|1986.84
#2021-08-18|2006.58
#2021-08-19|1991.40
#2021-08-20|1995.04
#2021-08-23|2019.17
#2021-08-24|2046.78
#2021-08-25|2042.13
#2021-08-26|2046.58
#2021-08-27|2074.88
#2021-08-30|2118.25
#2021-08-31|2163.19
#2021-09-01|2143.15
#2021-09-02|2151.07
#2021-09-03|2150.73
#2021-09-06|2151.27
#2021-09-07|2167.16
#2021-09-08|2160.37
#2021-09-09|2163.03
#2021-09-10|2171.70
#2021-09-13|2182.50
#2021-09-14|2174.77
#2021-09-15|2173.95
#2021-09-16|2164.15
#2021-09-17|2156.02
#2021-09-20|2117.17
#2021-09-21|2154.82
#2021-09-22|2132.89
#2021-09-23|2185.92
#2021-09-24|2179.81
#2021-09-27|2165.04
#2021-09-28|2132.47
#2021-09-29|2104.55
#2021-09-30|2120.04
#2021-10-01|2090.40
#2021-10-04|2106.37
#2021-10-05|2104.56
#2021-10-06|2087.30
#2021-10-07|2096.77
#2021-10-08|2090.30
#2021-10-11|2094.81
#2021-10-12|2090.24
#2021-10-13|2098.71
#2021-10-14|2112.73
#2021-10-15|2120.60
#2021-10-18|2125.20
#2021-10-19|2132.51
#2021-10-20|2133.22
#2021-10-21|2150.85
#2021-10-22|2162.82
#2021-10-25|2147.67
#2021-10-26|2175.99
#2021-10-27|2162.58
#2021-10-28|2153.65
#2021-10-29|2131.53
#2021-11-01|2148.42
#2021-11-02|2154.34
#2021-11-03|2158.22
#2021-11-04|2161.05
#2021-11-05|2162.20
#2021-11-08|2214.79
#2021-11-09|2196.51
#2021-11-10|2189.07
#2021-11-11|2171.59
#2021-11-12|2208.89
#2021-11-15|2203.36
#2021-11-16|2201.93
#2021-11-17|2208.17
#2021-11-18|2190.77
#2021-11-19|2186.36
#2021-11-22|2137.13
#2021-11-23|2144.55
#2021-11-24|2139.77
#2021-11-25|2129.33
#2021-11-26|2047.55
#2021-11-29|2033.92
#2021-11-30|2030.48
#2021-12-01|2060.66
#2021-12-02|2109.31
#2021-12-03|2092.58
#2021-12-06|2078.00
#2021-12-07|2109.37
#2021-12-08|2142.67
#2021-12-09|2144.87
#2021-12-10|2127.01
#2021-12-13|2102.44
#2021-12-14|2076.22
#2021-12-15|2044.05
#2021-12-16|2046.35
#2021-12-17|2013.53
#2021-12-20|1961.99
#2021-12-21|1964.48
#2021-12-22|1978.05
#2021-12-23|2007.98
#2021-12-24|1995.13
#2021-12-27|2008.09
#2021-12-28|2028.18
#2021-12-29|2033.32
#2021-12-30|2034.12
#2021-12-31|2056.87
#2022-01-03|2097.39
#2022-01-04|2108.16
#2022-01-05|2132.87
#2022-01-06|2113.95
#2022-01-07|2104.38
#2022-01-10|2131.48
#2022-01-11|2154.46
#2022-01-12|2175.69
#2022-01-13|2195.20
#2022-01-14|2161.95
#2022-01-17|2160.33
#2022-01-18|2135.15
#2022-01-19|2118.33
#2022-01-20|2098.76
#2022-01-21|2072.63
#2022-01-24|2019.71
#2022-01-25|2008.84
#2022-01-26|2012.95
#2022-01-27|1988.76
#2022-01-28|1991.64
#2022-01-31|2017.17
#2022-02-01|2032.46
#2022-02-02|2066.34
#2022-02-03|2030.35
#2022-02-04|2026.12
#2022-02-07|1998.18
#2022-02-08|2010.60
#2022-02-09|2026.37
#2022-02-10|2042.25
#2022-02-11|2009.03
#2022-02-14|1934.92
#2022-02-15|1972.41
#2022-02-16|1984.38
#2022-02-17|1995.01
#2022-02-18|2004.49
#2022-02-21|2002.45
#2022-02-22|1991.86
#2022-02-23|1994.24
#2022-02-24|1894.51
#2022-02-25|1936.83
#2022-02-28|1930.33
#2022-03-01|1938.08
#2022-03-02|1895.70
#2022-03-03|1889.78
#2022-03-04|1837.41
#2022-03-07|1742.09
#2022-03-08|1745.17
#2022-03-09|1785.01
#2022-03-10|1827.82
#2022-03-11|1817.94
#2022-03-14|1825.15
#2022-03-15|1797.65
#2022-03-16|1846.05
#2022-03-17|1923.72
#2022-03-18|1933.83
#2022-03-21|1907.92
#2022-03-22|1921.84
#2022-03-23|1909.42
#2022-03-24|1894.18
#2022-03-25|1881.00
#2022-03-28|1872.47
#2022-03-29|1898.28
#2022-03-30|1938.85
#2022-03-31|1941.61
#2022-04-01|1976.66
#2022-04-04|2054.82
#2022-04-05|2041.66
#2022-04-06|2018.61
#2022-04-07|1979.42
#2022-04-08|1991.74
#2022-04-11|1963.28
#2022-04-12|1946.54
#2022-04-13|1934.73
#2022-04-14|1937.43
#2022-04-15|1932.58
#2022-04-18|1883.46
#2022-04-19|1837.26
#2022-04-20|1839.80
#2022-04-21|1864.64
#2022-04-22|1843.25
#2022-04-25|1812.87
#2022-04-26|1837.62
#2022-04-27|1793.32
#2022-04-28|1802.38
#2022-04-29|1808.80
#2022-05-02|1818.45
#2022-05-03|1810.49
#2022-05-04|1775.08
#2022-05-05|1768.81
#2022-05-06|1710.79
#2022-05-09|1692.54
#2022-05-10|1690.75
#2022-05-11|1680.32
#2022-05-12|1620.51
#2022-05-13|1611.08
#2022-05-16|1628.01
#2022-05-17|1653.70
#2022-05-18|1660.37
#2022-05-19|1623.88
#2022-05-20|1655.77
#2022-05-23|1654.72
#2022-05-24|1647.22
#2022-05-25|1653.12
#2022-05-26|1669.64
#2022-05-27|1700.01
#2022-05-30|1734.26
#2022-05-31|1732.11
#2022-06-01|1725.70
#2022-06-02|1717.79
#2022-06-03|1708.34
#2022-06-06|1706.78
#2022-06-07|1690.57
#2022-06-08|1702.22
#2022-06-09|1698.58
#2022-06-10|1661.16
#2022-06-13|1603.26
#2022-06-14|1600.51
#2022-06-15|1616.62
#2022-06-16|1582.38
#2022-06-17|1578.26
#2022-06-20|1595.80
#2022-06-21|1626.47
#2022-06-22|1595.10
#2022-06-23|1605.24
#2022-06-24|1626.09
#2022-06-27|1640.15
#2022-06-28|1617.69
#2022-06-29|1601.41
#2022-06-30|1579.27
#2022-07-01|1587.22
#2022-07-04|1588.63
#2022-07-05|1582.49
#2022-07-06|1590.77
#2022-07-07|1600.89
#2022-07-08|1599.21
#2022-07-11|1593.54
#2022-07-12|1572.85
#2022-07-13|1563.31
#2022-07-14|1555.42
#2022-07-15|1560.16
#2022-07-18|1576.81
#2022-07-19|1586.15
#2022-07-20|1591.21
#2022-07-21|1610.19
#2022-07-22|1633.45
#2022-07-25|1636.27
#2022-07-26|1643.46
#2022-07-27|1649.39
#2022-07-28|1703.51
#2022-07-29|1729.15
#2022-08-01|1741.42
#2022-08-02|1738.23
#2022-08-03|1725.83
#2022-08-04|1724.73
#2022-08-05|1743.38
#2022-08-08|1754.18
#2022-08-09|1755.71
#2022-08-10|1749.99
#2022-08-11|1781.53
#2022-08-12|1784.34
#2022-08-15|1783.46
#2022-08-16|1789.30
#2022-08-17|1817.46
#2022-08-18|1807.01
#2022-08-19|1780.36
#2022-08-22|1746.69
#2022-08-23|1750.75
#2022-08-24|1753.44
#2022-08-25|1752.07
#2022-08-26|1750.22
#2022-08-29|1712.06
#2022-08-30|1764.81
#2022-08-31|1763.08
#2022-09-01|1744.68
#2022-09-02|1743.51
#2022-09-05|1748.40
#2022-09-06|1748.31
#2022-09-07|1734.74
#2022-09-08|1761.47
#2022-09-09|1760.68
#2022-09-12|1770.64
#2022-09-13|1797.28
#2022-09-14|1788.08
#2022-09-15|1780.88
#2022-09-16|1740.68
#2022-09-19|1759.14
#2022-09-20|1783.41
#2022-09-21|1769.38
#2022-09-22|1733.66
#2022-09-23|1694.52
#2022-09-26|1642.72
#2022-09-27|1638.15
#2022-09-28|1606.06
#2022-09-29|1596.66
#2022-09-30|1631.66
#2022-10-03|1599.71
#2022-10-04|1649.66
#2022-10-05|1663.77
#2022-10-06|1649.21
#2022-10-07|1636.47
#2022-10-10|1621.78
#2022-10-11|1596.10
#2022-10-12|1612.67
#2022-10-13|1588.52
#2022-10-14|1614.66
#2022-10-17|1622.18
#2022-10-18|1627.96
#2022-10-19|1623.01
#2022-10-20|1625.95
#2022-10-21|1606.22
#2022-10-24|1593.90
#2022-10-25|1582.78
#2022-10-26|1587.78
#2022-10-27|1601.24
#2022-10-28|1605.19
#2022-10-31|1623.76
#2022-11-01|1649.94
#2022-11-02|1646.92
#2022-11-03|1641.76
#2022-11-04|1667.18
#2022-11-07|1687.51
#2022-11-08|1691.34
#2022-11-09|1699.87
#2022-11-10|1676.42
#2022-11-11|1757.38
#2022-11-14|1768.49
#2022-11-15|1783.44
#2022-11-16|1766.15
#2022-11-17|1746.45
#2022-11-18|1738.34
#2022-11-21|1719.26
#2022-11-22|1731.23
#2022-11-23|1738.26
#2022-11-24|1758.58
#2022-11-25|1757.71
#2022-11-28|1753.15
#2022-11-29|1757.34
#2022-11-30|1781.66
#2022-12-01|1797.90
#2022-12-02|1789.78
#2022-12-05|1796.39
#2022-12-06|1782.80
#2022-12-07|1765.23
#2022-12-08|1769.27
#2022-12-09|1770.43
#2022-12-12|1766.88
#2022-12-13|1770.15
#2022-12-14|1791.04
#2022-12-15|1770.87
#2022-12-16|1755.59
#2022-12-19|1777.33
#2022-12-20|1763.87
#2022-12-21|1746.56
#2022-12-22|1741.39
#2022-12-23|1717.19
#2022-12-26|1737.81
#2022-12-27|1747.00
#2022-12-28|1744.53
#2022-12-29|1739.05
#2022-12-30|1740.99
#2023-01-02|1746.77
#2023-01-03|1750.34
#2023-01-04|1748.34
#2023-01-05|1729.39
#2023-01-06|1712.17
#2023-01-09|1742.21
#2023-01-10|1738.68
#2023-01-11|1738.99
#2023-01-12|1740.94
#2023-01-13|1751.38
#2023-01-16|1754.88
#2023-01-17|1758.67
#2023-01-18|1778.73
#2023-01-19|1778.16
#2023-01-20|1779.89
#2023-01-23|1784.56
#2023-01-24|1786.79
#2023-01-25|1764.36
#2023-01-26|1767.44
#2023-01-27|1754.55
#2023-01-30|1769.68
#2023-01-31|1743.45
#2023-02-01|1757.01
#2023-02-02|1739.19
#2023-02-03|1776.50
#2023-02-06|1753.89
#2023-02-07|1757.30
#2023-02-08|1772.26
#2023-02-09|1778.70
#2023-02-10|1777.62
#2023-02-13|1768.44
#2023-02-14|1779.39
#2023-02-15|1773.17
#2023-02-16|1773.18
#2023-02-17|1762.91
#2023-02-20|1760.59
#2023-02-21|1756.39
#2023-02-22|1728.29
#2023-02-23|1725.99
#2023-02-24|1718.57
#2023-02-27|1715.35
#2023-02-28|1717.94
#2023-03-01|1729.59
#2023-03-02|1719.31
#2023-03-03|1741.90
#2023-03-06|1759.74
#2023-03-07|1762.79
#2023-03-08|1755.20
#2023-03-09|1741.66
#2023-03-10|1708.01
#2023-03-13|1698.91
#2023-03-14|1674.26
#2023-03-15|1668.02
#2023-03-16|1662.60
#2023-03-17|1680.08
#2023-03-20|1662.12
#2023-03-21|1680.53
#2023-03-22|1691.33
#2023-03-23|1702.29
#2023-03-24|1679.51
#2023-03-27|1676.87
#2023-03-28|1686.23
#2023-03-29|1692.34
#2023-03-30|1687.72
#2023-03-31|1699.48
#2023-04-03|1708.39
#2023-04-04|1707.49
#2023-04-05|1735.48
#2023-04-06|1749.19
#2023-04-07|1753.51
#2023-04-10|1752.80
#2023-04-11|1766.09
#2023-04-12|1775.57
#2023-04-13|1783.01
#2023-04-14|1786.22
#2023-04-17|1780.91
#2023-04-18|1775.21
#2023-04-19|1774.44
#2023-04-20|1770.73
#2023-04-21|1771.13
#2023-04-24|1784.61
#2023-04-25|1776.84
#2023-04-26|1781.73
#2023-04-27|1786.85
#2023-04-28|1798.48
#2023-05-01|1798.48
#2023-05-02|1804.00
#2023-05-03|1800.22
#2023-05-04|1839.15
#2023-05-05|1793.87
#2023-05-08|1827.78
#2023-05-09|1825.38
#2023-05-10|1829.46
#2023-05-11|1831.81
#2023-05-12|1826.99
#2023-05-15|1820.22
#2023-05-16|1804.38
#2023-05-17|1791.14
#2023-05-18|1799.20
#2023-05-19|1792.04
#2023-05-22|1790.21
#2023-05-23|1792.79
#2023-05-24|1782.39
#2023-05-25|1771.71
#2023-05-26|1782.00
#2023-05-29|1798.13
#2023-05-30|1800.06
#2023-05-31|1780.80
#2023-06-01|1787.83
#2023-06-02|1795.13
#2023-06-05|1790.17
#2023-06-06|1792.97
#2023-06-07|1803.25
#2023-06-08|1799.07
#2023-06-09|1803.45
#2023-06-12|1803.49
#2023-06-13|1808.65
#2023-06-14|1811.32
#2023-06-15|1801.81
#2023-06-16|1817.58
#2023-06-19|1830.60
#2023-06-20|1824.57
#2023-06-21|1840.97
#2023-06-22|1832.04
#2023-06-23|1823.25
#2023-06-26|1824.12
#2023-06-27|1840.03
#2023-06-28|1850.25
#2023-06-29|1845.93
#2023-06-30|1864.72
#2023-07-03|1895.13
#2023-07-04|1923.76
#2023-07-05|1897.41
#2023-07-06|1875.85
#2023-07-07|1850.31
#2023-07-10|1851.86
#2023-07-11|1854.18
#2023-07-12|1852.57
#2023-07-13|1861.80
#2023-07-14|1882.16
#2023-07-17|1887.39
#2023-07-18|1873.16
#2023-07-19|1890.76
#2023-07-20|1885.39
#2023-07-21|1881.30
#2023-07-24|1881.58
#2023-07-25|1907.00
#2023-07-26|1894.54
#2023-07-27|1900.65
#2023-07-28|1923.76
#2023-07-31|1932.08
#2023-08-01|1919.37
#2023-08-02|1894.91
#2023-08-03|1887.07
#2023-08-04|1887.25
#2023-08-07|1891.82
#2023-08-08|1892.88
#2023-08-09|1894.85
#2023-08-10|1902.05
#2023-08-11|1869.78
#2023-08-14|1839.59
#2023-08-15|1833.81
#2023-08-16|1822.25
#2023-08-17|1829.95
#2023-08-18|1820.20
#2023-08-21|1826.82
#2023-08-22|1845.63
#2023-08-23|1849.78
#2023-08-24|1872.47
#2023-08-25|1878.20
#2023-08-28|1885.74
#2023-08-29|1893.08
#2023-08-30|1888.61
#2023-08-31|1866.68
#2023-09-01|1878.27
#2023-09-04|1881.62
#2023-09-05|1873.26
#2023-09-06|1866.51
#2023-09-07|1867.53
#2023-09-08|1895.28
#2023-09-11|1907.33
#2023-09-12|1889.93
#2023-09-13|1891.06
#2023-09-14|1901.75
#2023-09-15|1900.48
#2023-09-18|1910.78
#2023-09-19|1916.32
#2023-09-20|1909.43
#2023-09-21|1893.81
#2023-09-22|1914.88
#2023-09-25|1940.36
#2023-09-26|1931.11
#2023-09-27|1946.38
#2023-09-28|1917.78
#2023-09-29|1940.85
#2023-10-02|1939.74
#2023-10-03|1936.87
#2023-10-04|1897.42
#2023-10-05|1898.31
#2023-10-06|1936.66
#2023-10-09|1917.46
#2023-10-10|1939.17
#2023-10-11|1962.43
#2023-10-12|1952.62
#2023-10-13|1949.45
#2023-10-16|1946.77
#2023-10-17|1955.02
#2023-10-18|1934.14
#2023-10-19|1925.58
#2023-10-20|1911.23
#2023-10-23|1898.58
#2023-10-24|1899.71
#2023-10-25|1883.45
#2023-10-26|1843.20
#2023-10-27|1882.16
#2023-10-30|1870.56
#2023-10-31|1873.36
#2023-11-01|1864.13
#2023-11-02|1890.06
#2023-11-03|1911.06
#2023-11-06|1939.94
#2023-11-07|1941.21
#2023-11-08|1929.47
#2023-11-09|1926.52
#2023-11-10|1926.71
#2023-11-13|1934.72
#2023-11-14|1940.38
#2023-11-15|1958.12
#2023-11-16|1969.93
#2023-11-17|1962.42
#2023-11-20|1954.36
#2023-11-21|1962.69
#2023-11-22|1961.64
#2023-11-23|1958.82
#2023-11-24|1947.04
#2023-11-27|1943.19
#2023-11-28|1961.45
#2023-11-29|1970.37
#2023-11-30|1986.70
#2023-12-01|2006.99
#2023-12-04|2043.52
#2023-12-05|2031.88
#2023-12-06|2040.90
#2023-12-07|2034.80
#2023-12-08|2033.93
#2023-12-11|2028.25
#2023-12-12|2029.47
#2023-12-13|2049.52
#2023-12-14|2093.96
#2023-12-15|2105.59
#2023-12-18|2103.34
#2023-12-19|2093.46
#2023-12-20|2046.15
#2023-12-21|2045.22
#2023-12-22|2044.56
#2023-12-25|2042.83
#2023-12-26|2043.47
#2023-12-27|2056.54
#2023-12-28|2068.59
#2023-12-29|2081.84
#2024-01-01|2089.41
#2024-01-02|2088.62
#2024-01-03|2091.91
#2024-01-04|2137.37
#2024-01-05|2128.73
#2024-01-08|2123.81
#2024-01-09|2105.04
#2024-01-10|2093.13
#2024-01-11|2117.04
#2024-01-12|2119.93
#2024-01-15|2114.56
#2024-01-16|2094.72
#2024-01-17|2052.19
#2024-01-18|2039.69
#2024-01-19|2081.00
#2024-01-22|2077.16
#2024-01-23|2038.96
#2024-01-24|2070.82
#2024-01-25|2078.35
#2024-01-26|2074.87
#2024-01-29|2117.62
#2024-01-30|2078.90
#2024-01-31|2088.76
#2024-02-01|2070.77
#2024-02-02|2085.83
#2024-02-05|2061.33
#2024-02-06|2077.99
#2024-02-07|2102.01
#2024-02-08|2083.22
#2024-02-09|2054.34
#2024-02-12|2025.37
#2024-02-13|2041.84
#2024-02-14|2059.64
#2024-02-15|2054.51
#2024-02-16|2069.30
#2024-02-19|2082.27
#2024-02-20|2092.77
#2024-02-21|2070.66
#2024-02-22|2082.52
#2024-02-23|2084.56
#2024-02-26|2075.14
#2024-02-27|2049.03
#2024-02-28|2023.51
#2024-02-29|2053.62
#2024-03-01|2070.78
#2024-03-04|2077.87
#2024-03-05|2048.46
#2024-03-06|2051.49
#2024-03-07|2070.23
#2024-03-08|2070.85
#2024-03-11|2078.41
#2024-03-12|2081.98
#2024-03-13|2037.42
#2024-03-14|2045.70
#2024-03-15|2022.96
#2024-03-18|2010.12
#2024-03-19|1996.23
#2024-03-20|1996.56
#2024-03-21|2049.90
#2024-03-22|2044.07
#2024-03-25|2046.32
#2024-03-26|2071.01
#2024-03-27|2062.95
#2024-03-28|2081.76
#2024-03-29|2085.36
#2024-04-01|2115.53
#2024-04-02|2125.94
#2024-04-03|2143.05
#2024-04-04|2136.44
#2024-04-05|2132.86
#2024-04-08|2141.21
#2024-04-09|2140.10
#2024-04-10|2146.49
#2024-04-11|2136.94
#2024-04-12|2125.43
#2024-04-15|2091.94
#2024-04-16|2068.67
#2024-04-17|2069.65
#2024-04-18|2071.15
#2024-04-19|2070.78
#2024-04-22|2102.04
#2024-04-23|2110.79
#2024-04-24|2133.50
#2024-04-25|2133.76
#2024-04-26|2103.73
#2024-04-29|2125.18
#2024-04-30|2151.40
#2024-05-01|2151.38
#2024-05-02|2177.29
#2024-05-03|2190.49
#2024-05-06|2157.56
#2024-05-07|2132.05
#2024-05-08|2120.19
#2024-05-09|2070.20
#2024-05-10|2094.69
#2024-05-13|2106.09
#2024-05-14|2099.87
#2024-05-15|2117.82
#2024-05-16|2140.58
#2024-05-17|2153.13
#2024-05-20|2153.10
#2024-05-21|2144.31
#2024-05-22|2144.08
#2024-05-23|2147.52
#2024-05-24|2149.96
#2024-05-27|2175.09
#2024-05-28|2174.50
#2024-05-29|2142.45
#2024-05-30|2099.38
#2024-05-31|2106.39
#2024-06-03|2201.24
#2024-06-04|2025.90
#2024-06-05|2090.33
#2024-06-06|2128.39
#2024-06-07|2167.76
#2024-06-10|2165.67
#2024-06-11|2160.89
#2024-06-12|2179.54
#2024-06-13|2206.33
#2024-06-14|2223.44
#2024-06-17|2230.38
#2024-06-18|2245.79
#2024-06-19|2235.62
#2024-06-20|2230.62
#2024-06-21|2220.23
#2024-06-24|2232.13
#2024-06-25|2239.18
#2024-06-26|2229.94
#2024-06-27|2207.80
#2024-06-28|2220.97
#2024-07-01|2251.49
#2024-07-02|2226.27
#2024-07-03|2263.89
#2024-07-04|2273.90
#2024-07-05|2272.33
#2024-07-08|2281.88
#2024-07-09|2273.19
#2024-07-10|2280.46
#2024-07-11|2290.04
#2024-07-12|2294.97
#2024-07-15|2294.44
#2024-07-16|2278.41
#2024-07-17|2278.59
#2024-07-18|2275.49
#2024-07-19|2229.19
#2024-07-22|2235.54
#2024-07-23|2214.73
#2024-07-24|2205.73
#2024-07-25|2202.22
#2024-07-26|2236.17
#2024-07-29|2254.51
#2024-07-30|2251.82
#2024-07-31|2268.80
#2024-08-01|2258.74
#2024-08-02|2224.54
#2024-08-05|2126.83
#2024-08-06|2103.43
#2024-08-07|2153.46
#2024-08-08|2141.72
#2024-08-09|2177.34
#2024-08-12|2177.92
#2024-08-13|2144.05
#2024-08-14|2148.33
#2024-08-15|2141.73
#2024-08-16|2196.77
#2024-08-19|2217.76
#2024-08-20|2254.61
#2024-08-21|2249.48
#2024-08-22|2256.66
#2024-08-23|2246.70
#2024-08-26|2272.56
#2024-08-27|2304.89
#2024-08-28|2300.25
#2024-08-29|2320.04
#2024-08-30|2340.93
#2024-09-02|2358.48
#2024-09-03|2363.02
#2024-09-04|2343.72
#2024-09-05|2348.89
#2024-09-06|2337.70
#2024-09-09|2313.53
#2024-09-10|2281.77
#2024-09-11|2274.53
#2024-09-12|2315.21
#2024-09-13|2337.49
#2024-09-16|2330.25
#2024-09-17|2325.37
#2024-09-18|2369.34
#2024-09-19|2366.51
#2024-09-20|2385.10
#2024-09-23|2394.85
#2024-09-24|2390.40
#2024-09-25|2403.30
#2024-09-26|2421.08
#2024-09-27|2458.09
#2024-09-30|2458.08
#2024-10-01|2450.18
#2024-10-02|2484.63
#2024-10-03|2415.10
#2024-10-04|2396.58
#2024-10-07|2384.89
#2024-10-08|2373.58
#2024-10-09|2385.52
#2024-10-10|2385.06
#2024-10-11|2373.10
#2024-10-14|2385.35
#2024-10-15|2379.98
#2024-10-16|2365.20
#2024-10-17|2330.43
#2024-10-18|2369.31
#2024-10-21|2338.74
#2024-10-22|2294.91
#2024-10-23|2309.92
#2024-10-24|2314.55
#2024-10-25|2284.49
#2024-10-28|2306.89
#2024-10-29|2336.95
#2024-10-30|2321.35
#2024-10-31|2313.45
#2024-11-01|2318.36
#2024-11-04|2316.14
#2024-11-05|2341.62
#2024-11-06|2337.97
#2024-11-07|2328.80
#2024-11-08|2308.13
#2024-11-11|2292.86
#2024-11-12|2238.78
#2024-11-13|2198.90
#2024-11-14|2192.37
#2024-11-15|2186.41
#2024-11-18|2195.85
#2024-11-19|2222.35
#2024-11-20|2216.43
#2024-11-21|2190.57
#2024-11-22|2222.00
#2024-11-25|2241.14
#2024-11-26|2241.16
#2024-11-27|2248.45
#2024-11-28|2235.43
#2024-11-29|2244.26
#2024-12-02|2260.87
#2024-12-03|2288.98
#2024-12-04|2300.95
#2024-12-05|2331.23
#2024-12-06|2348.68
#2024-12-09|2367.68
#2024-12-10|2376.97
#2024-12-11|2390.03
#2024-12-12|2389.23
#2024-12-13|2371.81
#2024-12-16|2373.46
#2024-12-17|2347.40
#2024-12-18|2323.30
#2024-12-19|2309.94
#2024-12-20|2242.53
#2024-12-23|2259.47
#2024-12-24|2247.85
#2024-12-25|2244.31
#2024-12-26|2256.48
#2024-12-27|2253.06
#2024-12-30|2262.89
#2024-12-31|2239.04
#2025-01-01|2255.94
#2025-01-02|2330.00
#2025-01-03|2327.44
#2025-01-06|2278.36
#2025-01-07|2295.11
#2025-01-08|2273.86
#2025-01-09|2234.84
#2025-01-10|2186.20
#2025-01-13|2124.04
#2025-01-14|2195.90
#2025-01-15|2204.42
#2025-01-16|2227.41
#2025-01-17|2208.29
#2025-01-20|2234.06
#2025-01-21|2209.95
#2025-01-22|2215.78
#2025-01-23|2228.90
#2025-01-24|2218.83
#2025-01-27|2163.97
#2025-01-28|2175.17
#2025-01-29|2217.20
#2025-01-30|2222.41
#2025-01-31|2250.59
#2025-02-03|2242.95
#2025-02-04|2281.53
#2025-02-05|2287.23
#2025-02-06|2285.10
#2025-02-07|2288.36
#2025-02-10|2257.30
#2025-02-11|2227.86
#2025-02-12|2242.46
#2025-02-13|2269.76
#2025-02-14|2254.96
#2025-02-17|2266.67
#2025-02-18|2267.42
#2025-02-19|2283.11
#2025-02-20|2316.43
#2025-02-21|2309.98
#2025-02-24|2279.16
#2025-02-25|2258.92
#2025-02-26|2268.02
#2025-02-27|2286.17
#2025-02-28|2226.47
#2025-03-03|2238.85
#2025-03-04|2242.04
#2025-03-05|2247.54
#2025-03-06|2260.94
#2025-03-07|2249.96
#2025-03-10|2214.27
#2025-03-11|2213.29
#2025-03-12|2229.98
#2025-03-13|2212.27
#2025-03-14|2218.91
#2025-03-17|2256.50
#2025-03-18|2296.25
#2025-03-19|2325.24
#2025-03-20|2326.39
#2025-03-21|2368.93
#2025-03-24|2401.75
#2025-03-25|2379.57
#2025-03-26|2357.38
#2025-03-27|2369.77
#2025-03-28|2365.12
#2025-03-31|2343.74
#2025-04-01|2310.00
#2025-04-02|2323.48
#2025-04-03|2325.70
#2025-04-04|2307.74
#2025-04-07|2167.50
#2025-04-08|2207.57
#2025-04-09|2162.65
#2025-04-10|2189.81
#2025-04-11|2253.55
#2025-04-14|2263.99
#2025-04-15|2350.47
#2025-04-16|2353.98
#2025-04-17|2376.91
#2025-04-18|2378.63
#2025-04-21|2426.92
#2025-04-22|2435.55
#2025-04-23|2450.87
#2025-04-24|2440.72
#2025-04-25|2390.01
#2025-04-28|2398.06
#2025-04-29|2389.93
#2025-04-30|2377.15
#2025-05-01|2377.09
#2025-05-02|2397.19
#2025-05-05|2437.85
#2025-05-06|2394.56
#2025-05-07|2428.68
#2025-05-08|2361.39
#2025-05-09|2342.82
#2025-05-12|2455.73
#2025-05-13|2446.38
#2025-05-14|2483.51
#2025-05-15|2494.94
#2025-05-16|2516.88
#2025-05-19|2534.51
#2025-05-20|2487.09
#2025-05-21|2516.29
#2025-05-22|2486.73
#2025-05-23|2535.85
#2025-05-26|2543.14
#2025-05-27|2526.75
#2025-05-28|2527.40
#2025-05-29|2521.27
#2025-05-30|2518.68
#2025-06-02|2530.74
#2025-06-03|2520.53
#2025-06-04|2530.51
#2025-06-05|2550.82
#2025-06-06|2624.77
#2025-06-09|2684.70
#2025-06-10|2672.28
#2025-06-11|2663.98
#2025-06-12|2628.36
#2025-06-13|2598.78
#2025-06-16|2621.83
#2025-06-17|2598.74
#2025-06-18|2574.91
#2025-06-19|2516.51
#2025-06-20|2555.24
#2025-06-23|2570.24
#2025-06-24|2625.87
#2025-06-25|2661.50
#2025-06-26|2697.35
#2025-06-27|2718.80
#2025-06-30|2717.15
#2025-07-01|2709.52
#2025-07-02|2675.85
#2025-07-03|2695.29
#2025-07-04|2684.56
#2025-07-07|2670.95
#2025-07-08|2677.11
#2025-07-09|2680.24
#2025-07-10|2696.37
#2025-07-11|2679.19
#2025-07-14|2675.39
#2025-07-15|2700.69
#2025-07-16|2687.52
#2025-07-17|2684.08
#2025-07-18|2684.36
#2025-07-21|2710.94
#2025-07-22|2700.06
#2025-07-23|2723.21
#2025-07-24|2719.70
#2025-07-25|2654.32
#2025-07-28|2615.61
#2025-07-29|2630.64
#2025-07-30|2601.22
#2025-07-31|2565.97
#2025-08-01|2534.53
#2025-08-04|2573.99
#2025-08-05|2575.12
#2025-08-06|2558.47
#2025-08-07|2574.73
#2025-08-08|2541.88
#2025-08-11|2567.88
#2025-08-12|2545.80
#2025-08-13|2583.92
#2025-08-14|2591.73
#2025-08-15|2610.12
#2025-08-18|2668.61
#2025-08-19|2670.83
#2025-08-20|2649.24
#2025-08-21|2633.18
#2025-08-22|2623.40
#2025-08-25|2620.30
#2025-08-26|2556.83
#2025-08-27|2542.34
#2025-08-28|2510.86
#2025-08-29|2474.55
#2025-09-01|2504.69
#2025-09-02|2495.81
#2025-09-03|2512.86
#2025-09-04|2524.08
#2025-09-05|2548.78
#2025-09-08|2562.26
#2025-09-09|2580.48
#2025-09-10|2601.71
#2025-09-11|2587.10
#2025-09-12|2622.71
#2025-09-15|2632.68
#2025-09-16|2641.69
#2025-09-17|2663.05
#2025-09-18|2651.81
#2025-09-19|2645.46
#2025-09-22|2645.67
#2025-09-23|2630.24
#2025-09-24|2622.46
#2025-09-25|2587.29
#2025-09-26|2546.49
#2025-09-29|2589.91
#2025-09-30|2595.71
#2025-10-01|2610.35
#2025-10-02|2601.66
#2025-10-03|2603.70
#2025-10-06|2638.68
#2025-10-07|2644.39
#2025-10-08|2633.93
#2025-10-09|2655.10
#2025-10-10|2655.42
#2025-10-13|2677.45
#2025-10-14|2660.06
#2025-10-15|2732.36
#2025-10-16|2742.17
#2025-10-17|2715.62
#2025-10-20|2731.25
#2025-10-21|2745.12
#2025-10-22|2741.59
#2025-10-23|2751.47
#2025-10-24|2762.39
#2025-10-27|2762.58
#2025-10-28|2743.77
#2025-10-29|2734.76
#2025-10-30|2706.64
#2025-10-31|2680.81
#2025-11-03|2702.39
#2025-11-04|2695.24
#2025-11-05|2698.92
#2025-11-06|2697.18
#2025-11-07|2718.60
#2025-11-10|2740.41
#2025-11-11|2705.66
#2025-11-12|2717.49
#2025-11-13|2714.41
#2025-11-14|2717.66
#2025-11-17|2721.62
#2025-11-18|2696.00
#2025-11-19|2694.01
#2025-11-20|2714.59
#2025-11-21|2652.53
#2025-11-24|2649.71
#2025-11-25|2651.79
#2025-11-26|2692.84
#2025-11-27|2705.03
#2025-11-28|2699.85
#2025-12-01|2684.62
#2025-12-02|2669.98
#2025-12-03|2630.00
#2025-12-04|2640.81
#2025-12-05|2679.81
#2025-12-08|2644.37
#2025-12-09|2642.16
#2025-12-10|2616.93
#2025-12-11|2621.25
#2025-12-12|2658.23
#2025-12-15|2636.18
#2025-12-16|2604.53
#2025-12-17|2622.25
#2025-12-18|2640.56
#2025-12-19|2692.09
#2025-12-22|2704.27
#2025-12-23|2727.73
#2025-12-24|2725.77
#2025-12-25|2725.63
#2025-12-26|2709.82
#2025-12-29|2689.83
#2025-12-30|2681.13
#2025-12-31|2695.83
#2026-01-01|2700.74
#2026-01-02|2728.67
#2026-01-05|2723.61
#2026-01-06|2761.00
#2026-01-07|2765.18
#2026-01-08|2722.09
#2026-01-09|2683.69
#2026-01-12|2687.16
#2026-01-13|2693.11
#2026-01-14|2698.47
#2026-01-15|2696.74
#2026-01-16|2685.77
#2026-01-19|2682.98
#2026-01-20|2624.42
#2026-01-21|2586.81
#2026-01-22|2609.36
#2026-01-23|2572.37
#2026-01-26|2581.91
#2026-01-27|2592.83
#2026-01-28|2636.26
#2026-01-29|2651.81
#2026-01-30|2619.19
#2026-02-02|2558.77
#2026-02-03|2675.48
#2026-02-04|2706.41
#2026-02-05|2698.38
#2026-02-06|2695.36
#2026-02-09|2740.80
#2026-02-10|2755.30
#2026-02-11|2757.02
#2026-02-12|2773.77
#2026-02-13|2736.47
#2026-02-16|2728.33
#2026-02-17|2727.23
#2026-02-18|2742.50
#2026-02-19|2709.69
#2026-02-20|2714.54
#2026-02-23|2744.68
#2026-02-24|2727.73
#2026-02-25|2742.28
#2026-02-26|2736.84
#2026-02-27|2698.46
#2026-03-02|2625.18
#2026-03-03|2619.23
#2026-03-04|2533.12
#2026-03-05|2584.86
#2026-03-06|2559.50
#2026-03-09|2498.01
#2026-03-10|2558.76
#2026-03-11|2513.63
#2026-03-12|2486.52
#2026-03-13|2439.46
#2026-03-16|2463.84
#2026-03-17|2489.90
#2026-03-18|2516.83
#2026-03-19|2429.55
#2026-03-20|2390.32
#2026-03-23|2296.68
#2026-03-24|2357.83
#2026-03-25|2423.77
#2026-03-26|2416.40
#2026-03-27|2345.47
#2026-03-30|2265.19
#2026-03-31|2258.05
#2026-04-01|2333.80
#2026-04-02|2354.77