Table Data - Nasdaq EM Asia Financial Services Large Mid Cap NTR Index
| Title | Nasdaq EM Asia Financial Services Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQEMASIA3020LMN |
| 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 2025-12-26 |
| Last Updated | 2025-12-26 10:45 PM CST |
| Notes | For more information about this series, see: NQEMASIA3020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 588.87 |
| 2001-04-02 | 571.63 |
| 2001-04-03 | 561.50 |
| 2001-04-04 | 551.89 |
| 2001-04-05 | 553.31 |
| 2001-04-06 | 556.56 |
| 2001-04-09 | 544.78 |
| 2001-04-10 | 539.56 |
| 2001-04-11 | 550.71 |
| 2001-04-12 | 548.05 |
| 2001-04-13 | . |
| 2001-04-16 | 541.20 |
| 2001-04-17 | 542.51 |
| 2001-04-18 | 551.90 |
| 2001-04-19 | 566.58 |
| 2001-04-20 | 559.81 |
| 2001-04-23 | 563.04 |
| 2001-04-24 | 559.48 |
| 2001-04-25 | 556.48 |
| 2001-04-26 | 553.94 |
| 2001-04-27 | 543.32 |
| 2001-04-30 | 541.93 |
| 2001-05-01 | 542.23 |
| 2001-05-02 | 532.32 |
| 2001-05-03 | 543.94 |
| 2001-05-04 | 543.74 |
| 2001-05-07 | 551.20 |
| 2001-05-08 | 547.43 |
| 2001-05-09 | 554.05 |
| 2001-05-10 | 547.80 |
| 2001-05-11 | 560.93 |
| 2001-05-14 | 551.47 |
| 2001-05-15 | 549.41 |
| 2001-05-16 | 545.55 |
| 2001-05-17 | 554.14 |
| 2001-05-18 | 540.97 |
| 2001-05-21 | 527.24 |
| 2001-05-22 | 527.96 |
| 2001-05-23 | 545.70 |
| 2001-05-24 | 544.25 |
| 2001-05-25 | 531.57 |
| 2001-05-28 | . |
| 2001-05-29 | 514.10 |
| 2001-05-30 | 510.36 |
| 2001-05-31 | 511.66 |
| 2001-06-01 | 510.81 |
| 2001-06-04 | 512.52 |
| 2001-06-05 | 519.54 |
| 2001-06-06 | 532.77 |
| 2001-06-07 | 521.75 |
| 2001-06-08 | 527.28 |
| 2001-06-11 | 528.87 |
| 2001-06-12 | 533.60 |
| 2001-06-13 | 531.87 |
| 2001-06-14 | 520.15 |
| 2001-06-15 | 524.31 |
| 2001-06-18 | 515.63 |
| 2001-06-19 | 519.58 |
| 2001-06-20 | 520.01 |
| 2001-06-21 | 516.25 |
| 2001-06-22 | 510.66 |
| 2001-06-25 | 510.81 |
| 2001-06-26 | 507.70 |
| 2001-06-27 | 508.77 |
| 2001-06-28 | 505.66 |
| 2001-06-29 | 514.50 |
| 2001-07-02 | 508.15 |
| 2001-07-03 | 505.59 |
| 2001-07-04 | . |
| 2001-07-05 | 488.86 |
| 2001-07-06 | 489.94 |
| 2001-07-09 | 481.52 |
| 2001-07-10 | 473.36 |
| 2001-07-11 | 456.69 |
| 2001-07-12 | 459.49 |
| 2001-07-13 | 441.31 |
| 2001-07-16 | 422.47 |
| 2001-07-17 | 425.18 |
| 2001-07-18 | 412.03 |
| 2001-07-19 | 413.64 |
| 2001-07-20 | 420.55 |
| 2001-07-23 | 415.90 |
| 2001-07-24 | 407.09 |
| 2001-07-25 | 412.63 |
| 2001-07-26 | 427.96 |
| 2001-07-27 | 426.21 |
| 2001-07-30 | 424.20 |
| 2001-07-31 | 420.36 |
| 2001-08-01 | 421.25 |
| 2001-08-02 | 431.58 |
| 2001-08-03 | 442.66 |
| 2001-08-06 | 436.50 |
| 2001-08-07 | 433.87 |
| 2001-08-08 | 449.42 |
| 2001-08-09 | 441.15 |
| 2001-08-10 | 446.97 |
| 2001-08-13 | 461.14 |
| 2001-08-14 | 467.25 |
| 2001-08-15 | 470.32 |
| 2001-08-16 | 483.53 |
| 2001-08-17 | 476.79 |
| 2001-08-20 | 467.89 |
| 2001-08-21 | 468.68 |
| 2001-08-22 | 472.32 |
| 2001-08-23 | 470.27 |
| 2001-08-24 | 462.04 |
| 2001-08-27 | 472.56 |
| 2001-08-28 | 473.12 |
| 2001-08-29 | 491.87 |
| 2001-08-30 | 498.32 |
| 2001-08-31 | 501.94 |
| 2001-09-03 | . |
| 2001-09-04 | 485.74 |
| 2001-09-05 | 483.16 |
| 2001-09-06 | 484.13 |
| 2001-09-07 | 477.51 |
| 2001-09-10 | 476.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 422.86 |
| 2001-09-18 | 427.44 |
| 2001-09-19 | 440.23 |
| 2001-09-20 | 431.01 |
| 2001-09-21 | 419.99 |
| 2001-09-24 | 415.78 |
| 2001-09-25 | 413.61 |
| 2001-09-26 | 421.60 |
| 2001-09-27 | 417.16 |
| 2001-09-28 | 431.39 |
| 2001-10-01 | 431.86 |
| 2001-10-02 | 426.17 |
| 2001-10-03 | 430.33 |
| 2001-10-04 | 449.46 |
| 2001-10-05 | 453.45 |
| 2001-10-08 | 447.06 |
| 2001-10-09 | 452.44 |
| 2001-10-10 | 450.32 |
| 2001-10-11 | 463.00 |
| 2001-10-12 | 451.55 |
| 2001-10-15 | 444.63 |
| 2001-10-16 | 449.73 |
| 2001-10-17 | 449.15 |
| 2001-10-18 | 445.99 |
| 2001-10-19 | 452.01 |
| 2001-10-22 | 461.98 |
| 2001-10-23 | 459.88 |
| 2001-10-24 | 468.52 |
| 2001-10-25 | 468.78 |
| 2001-10-26 | 474.32 |
| 2001-10-29 | 476.24 |
| 2001-10-30 | 464.07 |
| 2001-10-31 | 464.35 |
| 2001-11-01 | 466.07 |
| 2001-11-02 | 468.40 |
| 2001-11-05 | 469.29 |
| 2001-11-06 | 469.21 |
| 2001-11-07 | 469.52 |
| 2001-11-08 | 466.46 |
| 2001-11-09 | 463.08 |
| 2001-11-12 | 460.79 |
| 2001-11-13 | 457.97 |
| 2001-11-14 | 467.36 |
| 2001-11-15 | 473.91 |
| 2001-11-16 | 479.06 |
| 2001-11-19 | 479.71 |
| 2001-11-20 | 492.40 |
| 2001-11-21 | 490.85 |
| 2001-11-22 | . |
| 2001-11-23 | 506.31 |
| 2001-11-26 | 522.34 |
| 2001-11-27 | 512.15 |
| 2001-11-28 | 491.66 |
| 2001-11-29 | 502.45 |
| 2001-11-30 | 495.43 |
| 2001-12-03 | 511.46 |
| 2001-12-04 | 523.44 |
| 2001-12-05 | 536.52 |
| 2001-12-06 | 565.84 |
| 2001-12-07 | 589.29 |
| 2001-12-10 | 591.43 |
| 2001-12-11 | 572.33 |
| 2001-12-12 | 590.01 |
| 2001-12-13 | 586.52 |
| 2001-12-14 | 593.41 |
| 2001-12-17 | 604.70 |
| 2001-12-18 | 592.39 |
| 2001-12-19 | 579.20 |
| 2001-12-20 | 578.30 |
| 2001-12-21 | 561.68 |
| 2001-12-24 | 558.41 |
| 2001-12-25 | . |
| 2001-12-26 | 563.28 |
| 2001-12-27 | 571.22 |
| 2001-12-28 | 563.96 |
| 2001-12-31 | 570.46 |
| 2002-01-01 | . |
| 2002-01-02 | 570.78 |
| 2002-01-03 | 573.01 |
| 2002-01-04 | 576.91 |
| 2002-01-07 | 590.76 |
| 2002-01-08 | 578.80 |
| 2002-01-09 | 576.28 |
| 2002-01-10 | 574.31 |
| 2002-01-11 | 565.49 |
| 2002-01-14 | 558.87 |
| 2002-01-15 | 548.47 |
| 2002-01-16 | 547.47 |
| 2002-01-17 | 550.43 |
| 2002-01-18 | 552.57 |
| 2002-01-21 | . |
| 2002-01-22 | 555.96 |
| 2002-01-23 | 557.25 |
| 2002-01-24 | 561.12 |
| 2002-01-25 | 577.98 |
| 2002-01-28 | 584.69 |
| 2002-01-29 | 574.96 |
| 2002-01-30 | 561.42 |
| 2002-01-31 | 568.56 |
| 2002-02-01 | 566.19 |
| 2002-02-04 | 559.58 |
| 2002-02-05 | 557.07 |
| 2002-02-06 | 562.73 |
| 2002-02-07 | 560.83 |
| 2002-02-08 | 562.97 |
| 2002-02-11 | 563.05 |
| 2002-02-12 | 564.27 |
| 2002-02-13 | 564.38 |
| 2002-02-14 | 571.31 |
| 2002-02-15 | 570.76 |
| 2002-02-18 | . |
| 2002-02-19 | 566.48 |
| 2002-02-20 | 555.67 |
| 2002-02-21 | 549.40 |
| 2002-02-22 | 552.88 |
| 2002-02-25 | 544.08 |
| 2002-02-26 | 543.82 |
| 2002-02-27 | 554.57 |
| 2002-02-28 | 558.91 |
| 2002-03-01 | 554.84 |
| 2002-03-04 | 568.77 |
| 2002-03-05 | 564.31 |
| 2002-03-06 | 569.45 |
| 2002-03-07 | 574.98 |
| 2002-03-08 | 569.75 |
| 2002-03-11 | 579.54 |
| 2002-03-12 | 584.20 |
| 2002-03-13 | 576.06 |
| 2002-03-14 | 574.23 |
| 2002-03-15 | 575.22 |
| 2002-03-18 | 573.70 |
| 2002-03-19 | 571.32 |
| 2002-03-20 | 576.22 |
| 2002-03-21 | 572.82 |
| 2002-03-22 | 581.42 |
| 2002-03-25 | 588.30 |
| 2002-03-26 | 581.95 |
| 2002-03-27 | 590.49 |
| 2002-03-28 | 591.84 |
| 2002-03-29 | . |
| 2002-04-01 | 578.15 |
| 2002-04-02 | 581.85 |
| 2002-04-03 | 593.43 |
| 2002-04-04 | 601.65 |
| 2002-04-05 | 601.95 |
| 2002-04-08 | 615.48 |
| 2002-04-09 | 592.83 |
| 2002-04-10 | 591.32 |
| 2002-04-11 | 594.24 |
| 2002-04-12 | 593.28 |
| 2002-04-15 | 594.56 |
| 2002-04-16 | 606.29 |
| 2002-04-17 | 627.47 |
| 2002-04-18 | 634.65 |
| 2002-04-19 | 657.43 |
| 2002-04-22 | 653.80 |
| 2002-04-23 | 641.14 |
| 2002-04-24 | 638.30 |
| 2002-04-25 | 623.28 |
| 2002-04-26 | 624.58 |
| 2002-04-29 | 619.22 |
| 2002-04-30 | 606.59 |
| 2002-05-01 | 606.59 |
| 2002-05-02 | 607.28 |
| 2002-05-03 | 615.45 |
| 2002-05-06 | 595.25 |
| 2002-05-07 | 589.24 |
| 2002-05-08 | 598.15 |
| 2002-05-09 | 600.12 |
| 2002-05-10 | 599.80 |
| 2002-05-13 | 599.02 |
| 2002-05-14 | 596.82 |
| 2002-05-15 | 602.79 |
| 2002-05-16 | 598.12 |
| 2002-05-17 | 607.64 |
| 2002-05-20 | 588.84 |
| 2002-05-21 | 576.83 |
| 2002-05-22 | 583.51 |
| 2002-05-23 | 579.07 |
| 2002-05-24 | 592.34 |
| 2002-05-27 | . |
| 2002-05-28 | 592.05 |
| 2002-05-29 | 589.35 |
| 2002-05-30 | 606.67 |
| 2002-05-31 | 598.56 |
| 2002-06-03 | 590.79 |
| 2002-06-04 | 587.73 |
| 2002-06-05 | 590.11 |
| 2002-06-06 | 592.78 |
| 2002-06-07 | 588.13 |
| 2002-06-10 | 589.94 |
| 2002-06-11 | 591.82 |
| 2002-06-12 | 594.95 |
| 2002-06-13 | 611.50 |
| 2002-06-14 | 616.04 |
| 2002-06-17 | 615.76 |
| 2002-06-18 | 606.63 |
| 2002-06-19 | 595.88 |
| 2002-06-20 | 605.61 |
| 2002-06-21 | 607.56 |
| 2002-06-24 | 609.46 |
| 2002-06-25 | 595.36 |
| 2002-06-26 | 577.24 |
| 2002-06-27 | 574.55 |
| 2002-06-28 | 586.04 |
| 2002-07-01 | 564.90 |
| 2002-07-02 | 573.70 |
| 2002-07-03 | 576.86 |
| 2002-07-04 | . |
| 2002-07-05 | 580.19 |
| 2002-07-08 | 585.48 |
| 2002-07-09 | 585.72 |
| 2002-07-10 | 582.05 |
| 2002-07-11 | 574.20 |
| 2002-07-12 | 586.64 |
| 2002-07-15 | 584.62 |
| 2002-07-16 | 582.44 |
| 2002-07-17 | 583.06 |
| 2002-07-18 | 582.27 |
| 2002-07-19 | 575.28 |
| 2002-07-22 | 556.20 |
| 2002-07-23 | 562.36 |
| 2002-07-24 | 548.42 |
| 2002-07-25 | 551.77 |
| 2002-07-26 | 542.01 |
| 2002-07-29 | 542.75 |
| 2002-07-30 | 560.53 |
| 2002-07-31 | 556.73 |
| 2002-08-01 | 562.03 |
| 2002-08-02 | 562.11 |
| 2002-08-05 | 535.22 |
| 2002-08-06 | 531.33 |
| 2002-08-07 | 539.65 |
| 2002-08-08 | 537.97 |
| 2002-08-09 | 557.39 |
| 2002-08-12 | 566.79 |
| 2002-08-13 | 555.40 |
| 2002-08-14 | 553.82 |
| 2002-08-15 | 552.95 |
| 2002-08-16 | 543.97 |
| 2002-08-19 | 539.99 |
| 2002-08-20 | 541.16 |
| 2002-08-21 | 541.03 |
| 2002-08-22 | 545.73 |
| 2002-08-23 | 539.55 |
| 2002-08-26 | 533.64 |
| 2002-08-27 | 532.45 |
| 2002-08-28 | 530.37 |
| 2002-08-29 | 530.34 |
| 2002-08-30 | 531.04 |
| 2002-09-02 | . |
| 2002-09-03 | 516.76 |
| 2002-09-04 | 506.73 |
| 2002-09-05 | 504.42 |
| 2002-09-06 | 499.80 |
| 2002-09-09 | 497.53 |
| 2002-09-10 | 504.79 |
| 2002-09-11 | 503.81 |
| 2002-09-12 | 505.66 |
| 2002-09-13 | 499.91 |
| 2002-09-16 | 486.32 |
| 2002-09-17 | 500.40 |
| 2002-09-18 | 489.69 |
| 2002-09-19 | 490.67 |
| 2002-09-20 | 486.89 |
| 2002-09-23 | 480.58 |
| 2002-09-24 | 480.30 |
| 2002-09-25 | 464.57 |
| 2002-09-26 | 466.52 |
| 2002-09-27 | 464.12 |
| 2002-09-30 | 455.13 |
| 2002-10-01 | 455.20 |
| 2002-10-02 | 458.22 |
| 2002-10-03 | 454.43 |
| 2002-10-04 | 457.52 |
| 2002-10-07 | 445.74 |
| 2002-10-08 | 447.61 |
| 2002-10-09 | 444.11 |
| 2002-10-10 | 440.39 |
| 2002-10-11 | 431.05 |
| 2002-10-14 | 433.77 |
| 2002-10-15 | 450.32 |
| 2002-10-16 | 454.61 |
| 2002-10-17 | 465.58 |
| 2002-10-18 | 479.25 |
| 2002-10-21 | 475.19 |
| 2002-10-22 | 474.08 |
| 2002-10-23 | 494.51 |
| 2002-10-24 | 494.16 |
| 2002-10-25 | 492.44 |
| 2002-10-28 | 499.82 |
| 2002-10-29 | 494.38 |
| 2002-10-30 | 485.30 |
| 2002-10-31 | 486.62 |
| 2002-11-01 | 478.79 |
| 2002-11-04 | 494.73 |
| 2002-11-05 | 490.93 |
| 2002-11-06 | 497.33 |
| 2002-11-07 | 500.50 |
| 2002-11-08 | 508.90 |
| 2002-11-11 | 497.83 |
| 2002-11-12 | 497.04 |
| 2002-11-13 | 495.55 |
| 2002-11-14 | 496.98 |
| 2002-11-15 | 517.26 |
| 2002-11-18 | 512.83 |
| 2002-11-19 | 500.52 |
| 2002-11-20 | 500.33 |
| 2002-11-21 | 495.41 |
| 2002-11-22 | 505.24 |
| 2002-11-25 | 498.81 |
| 2002-11-26 | 497.91 |
| 2002-11-27 | 494.80 |
| 2002-11-28 | . |
| 2002-11-29 | 486.16 |
| 2002-12-02 | 477.17 |
| 2002-12-03 | 484.38 |
| 2002-12-04 | 476.13 |
| 2002-12-05 | 479.94 |
| 2002-12-06 | 479.89 |
| 2002-12-09 | 486.77 |
| 2002-12-10 | 487.27 |
| 2002-12-11 | 489.20 |
| 2002-12-12 | 497.69 |
| 2002-12-13 | 489.69 |
| 2002-12-16 | 491.91 |
| 2002-12-17 | 484.63 |
| 2002-12-18 | 486.99 |
| 2002-12-19 | 494.60 |
| 2002-12-20 | 505.40 |
| 2002-12-23 | 506.54 |
| 2002-12-24 | 500.07 |
| 2002-12-25 | . |
| 2002-12-26 | 497.51 |
| 2002-12-27 | 502.64 |
| 2002-12-30 | 499.78 |
| 2002-12-31 | 499.47 |
| 2003-01-01 | . |
| 2003-01-02 | 515.23 |
| 2003-01-03 | 519.36 |
| 2003-01-06 | 523.97 |
| 2003-01-07 | 520.64 |
| 2003-01-08 | 527.70 |
| 2003-01-09 | 520.59 |
| 2003-01-10 | 526.85 |
| 2003-01-13 | 537.43 |
| 2003-01-14 | 537.17 |
| 2003-01-15 | 535.69 |
| 2003-01-16 | 542.41 |
| 2003-01-17 | 538.79 |
| 2003-01-20 | . |
| 2003-01-21 | 542.66 |
| 2003-01-22 | 552.72 |
| 2003-01-23 | 568.78 |
| 2003-01-24 | 572.01 |
| 2003-01-27 | 561.27 |
| 2003-01-28 | 569.41 |
| 2003-01-29 | 568.02 |
| 2003-01-30 | 568.41 |
| 2003-01-31 | 569.30 |
| 2003-02-03 | 570.48 |
| 2003-02-04 | 570.89 |
| 2003-02-05 | 571.19 |
| 2003-02-06 | 552.32 |
| 2003-02-07 | 533.54 |
| 2003-02-10 | 517.20 |
| 2003-02-11 | 514.89 |
| 2003-02-12 | 520.13 |
| 2003-02-13 | 503.75 |
| 2003-02-14 | 504.15 |
| 2003-02-17 | . |
| 2003-02-18 | 513.41 |
| 2003-02-19 | 506.45 |
| 2003-02-20 | 499.48 |
| 2003-02-21 | 500.95 |
| 2003-02-24 | 506.87 |
| 2003-02-25 | 490.51 |
| 2003-02-26 | 489.31 |
| 2003-02-27 | 490.80 |
| 2003-02-28 | 490.14 |
| 2003-03-03 | 498.07 |
| 2003-03-04 | 496.19 |
| 2003-03-05 | 490.42 |
| 2003-03-06 | 489.68 |
| 2003-03-07 | 487.10 |
| 2003-03-10 | 486.05 |
| 2003-03-11 | 471.90 |
| 2003-03-12 | 474.06 |
| 2003-03-13 | 475.23 |
| 2003-03-14 | 484.37 |
| 2003-03-17 | 465.69 |
| 2003-03-18 | 481.17 |
| 2003-03-19 | 477.58 |
| 2003-03-20 | 488.97 |
| 2003-03-21 | 490.55 |
| 2003-03-24 | 487.78 |
| 2003-03-25 | 479.00 |
| 2003-03-26 | 478.29 |
| 2003-03-27 | 480.47 |
| 2003-03-28 | 479.98 |
| 2003-03-31 | 467.44 |
| 2003-04-01 | 470.44 |
| 2003-04-02 | 465.66 |
| 2003-04-03 | 467.74 |
| 2003-04-04 | 486.88 |
| 2003-04-07 | 493.42 |
| 2003-04-08 | 492.49 |
| 2003-04-09 | 490.59 |
| 2003-04-10 | 491.12 |
| 2003-04-11 | 494.33 |
| 2003-04-14 | 489.57 |
| 2003-04-15 | 493.02 |
| 2003-04-16 | 505.71 |
| 2003-04-17 | 502.20 |
| 2003-04-18 | . |
| 2003-04-21 | 510.66 |
| 2003-04-22 | 497.72 |
| 2003-04-23 | 495.18 |
| 2003-04-24 | 472.59 |
| 2003-04-25 | 461.23 |
| 2003-04-28 | 459.57 |
| 2003-04-29 | 465.21 |
| 2003-04-30 | 456.62 |
| 2003-05-01 | 456.73 |
| 2003-05-02 | 467.72 |
| 2003-05-05 | 466.81 |
| 2003-05-06 | 468.81 |
| 2003-05-07 | 472.44 |
| 2003-05-08 | 465.77 |
| 2003-05-09 | 468.44 |
| 2003-05-12 | 470.29 |
| 2003-05-13 | 475.81 |
| 2003-05-14 | 475.86 |
| 2003-05-15 | 477.34 |
| 2003-05-16 | 470.68 |
| 2003-05-19 | 468.34 |
| 2003-05-20 | 466.09 |
| 2003-05-21 | 462.69 |
| 2003-05-22 | 464.35 |
| 2003-05-23 | 473.19 |
| 2003-05-26 | . |
| 2003-05-27 | 479.74 |
| 2003-05-28 | 484.08 |
| 2003-05-29 | 494.22 |
| 2003-05-30 | 485.45 |
| 2003-06-02 | 498.48 |
| 2003-06-03 | 499.45 |
| 2003-06-04 | 498.88 |
| 2003-06-05 | 503.74 |
| 2003-06-06 | 502.53 |
| 2003-06-09 | 509.76 |
| 2003-06-10 | 506.41 |
| 2003-06-11 | 506.89 |
| 2003-06-12 | 511.91 |
| 2003-06-13 | 514.89 |
| 2003-06-16 | 516.49 |
| 2003-06-17 | 531.63 |
| 2003-06-18 | 528.29 |
| 2003-06-19 | 528.38 |
| 2003-06-20 | 532.17 |
| 2003-06-23 | 523.83 |
| 2003-06-24 | 517.22 |
| 2003-06-25 | 520.94 |
| 2003-06-26 | 518.18 |
| 2003-06-27 | 515.11 |
| 2003-06-30 | 513.53 |
| 2003-07-01 | 524.75 |
| 2003-07-02 | 531.30 |
| 2003-07-03 | 544.35 |
| 2003-07-04 | . |
| 2003-07-07 | 563.72 |
| 2003-07-08 | 558.58 |
| 2003-07-09 | 560.80 |
| 2003-07-10 | 555.59 |
| 2003-07-11 | 535.11 |
| 2003-07-14 | 547.61 |
| 2003-07-15 | 541.77 |
| 2003-07-16 | 541.10 |
| 2003-07-17 | 530.26 |
| 2003-07-18 | 528.20 |
| 2003-07-21 | 521.89 |
| 2003-07-22 | 522.75 |
| 2003-07-23 | 519.62 |
| 2003-07-24 | 529.84 |
| 2003-07-25 | 528.86 |
| 2003-07-28 | 529.51 |
| 2003-07-29 | 518.31 |
| 2003-07-30 | 517.40 |
| 2003-07-31 | 513.31 |
| 2003-08-01 | 514.02 |
| 2003-08-04 | 514.21 |
| 2003-08-05 | 506.78 |
| 2003-08-06 | 504.62 |
| 2003-08-07 | 506.37 |
| 2003-08-08 | 506.40 |
| 2003-08-11 | 505.51 |
| 2003-08-12 | 508.67 |
| 2003-08-13 | 520.54 |
| 2003-08-14 | 524.10 |
| 2003-08-15 | 523.57 |
| 2003-08-18 | 536.39 |
| 2003-08-19 | 536.92 |
| 2003-08-20 | 540.12 |
| 2003-08-21 | 542.96 |
| 2003-08-22 | 555.56 |
| 2003-08-25 | 560.97 |
| 2003-08-26 | 553.78 |
| 2003-08-27 | 561.74 |
| 2003-08-28 | 557.76 |
| 2003-08-29 | 561.24 |
| 2003-09-01 | . |
| 2003-09-02 | 579.44 |
| 2003-09-03 | 573.87 |
| 2003-09-04 | 574.71 |
| 2003-09-05 | 571.16 |
| 2003-09-08 | 574.97 |
| 2003-09-09 | 566.71 |
| 2003-09-10 | 556.04 |
| 2003-09-11 | 555.99 |
| 2003-09-12 | 557.85 |
| 2003-09-15 | 556.29 |
| 2003-09-16 | 568.20 |
| 2003-09-17 | 566.26 |
| 2003-09-18 | 563.99 |
| 2003-09-19 | 571.06 |
| 2003-09-22 | 578.08 |
| 2003-09-23 | 579.44 |
| 2003-09-24 | 591.94 |
| 2003-09-25 | 594.68 |
| 2003-09-26 | 587.43 |
| 2003-09-29 | 586.85 |
| 2003-09-30 | 578.96 |
| 2003-10-01 | 577.25 |
| 2003-10-02 | 591.30 |
| 2003-10-03 | 596.68 |
| 2003-10-06 | 618.52 |
| 2003-10-07 | 624.86 |
| 2003-10-08 | 623.43 |
| 2003-10-09 | 629.39 |
| 2003-10-10 | 633.07 |
| 2003-10-13 | 652.80 |
| 2003-10-14 | 645.43 |
| 2003-10-15 | 634.56 |
| 2003-10-16 | 651.84 |
| 2003-10-17 | 661.19 |
| 2003-10-20 | 671.07 |
| 2003-10-21 | 670.54 |
| 2003-10-22 | 660.87 |
| 2003-10-23 | 651.11 |
| 2003-10-24 | 643.31 |
| 2003-10-27 | 646.18 |
| 2003-10-28 | 669.73 |
| 2003-10-29 | 670.76 |
| 2003-10-30 | 666.89 |
| 2003-10-31 | 665.81 |
| 2003-11-03 | 668.09 |
| 2003-11-04 | 665.23 |
| 2003-11-05 | 664.80 |
| 2003-11-06 | 636.01 |
| 2003-11-07 | 636.43 |
| 2003-11-10 | 638.13 |
| 2003-11-11 | 633.72 |
| 2003-11-12 | 626.73 |
| 2003-11-13 | 635.27 |
| 2003-11-14 | 642.19 |
| 2003-11-17 | 634.37 |
| 2003-11-18 | 634.36 |
| 2003-11-19 | 625.57 |
| 2003-11-20 | 627.48 |
| 2003-11-21 | 626.16 |
| 2003-11-24 | 627.94 |
| 2003-11-25 | 637.49 |
| 2003-11-26 | 635.87 |
| 2003-11-27 | . |
| 2003-11-28 | 628.68 |
| 2003-12-01 | 647.56 |
| 2003-12-02 | 647.59 |
| 2003-12-03 | 640.42 |
| 2003-12-04 | 645.23 |
| 2003-12-05 | 642.88 |
| 2003-12-08 | 642.31 |
| 2003-12-09 | 650.65 |
| 2003-12-10 | 650.71 |
| 2003-12-11 | 661.36 |
| 2003-12-12 | 661.69 |
| 2003-12-15 | 670.03 |
| 2003-12-16 | 665.48 |
| 2003-12-17 | 653.44 |
| 2003-12-18 | 656.99 |
| 2003-12-19 | 655.32 |
| 2003-12-22 | 663.93 |
| 2003-12-23 | 662.08 |
| 2003-12-24 | 666.72 |
| 2003-12-25 | . |
| 2003-12-26 | 665.50 |
| 2003-12-29 | 656.69 |
| 2003-12-30 | 660.39 |
| 2003-12-31 | 664.18 |
| 2004-01-01 | . |
| 2004-01-02 | 686.29 |
| 2004-01-05 | 697.92 |
| 2004-01-06 | 705.30 |
| 2004-01-07 | 699.10 |
| 2004-01-08 | 703.47 |
| 2004-01-09 | 707.79 |
| 2004-01-12 | 706.13 |
| 2004-01-13 | 707.97 |
| 2004-01-14 | 717.72 |
| 2004-01-15 | 721.43 |
| 2004-01-16 | 726.06 |
| 2004-01-19 | . |
| 2004-01-20 | 727.09 |
| 2004-01-21 | 726.68 |
| 2004-01-22 | 726.90 |
| 2004-01-23 | 727.38 |
| 2004-01-26 | 725.12 |
| 2004-01-27 | 736.73 |
| 2004-01-28 | 734.30 |
| 2004-01-29 | 715.37 |
| 2004-01-30 | 721.60 |
| 2004-02-02 | 711.32 |
| 2004-02-03 | 709.76 |
| 2004-02-04 | 707.73 |
| 2004-02-05 | 713.33 |
| 2004-02-06 | 721.02 |
| 2004-02-09 | 740.91 |
| 2004-02-10 | 747.73 |
| 2004-02-11 | 750.96 |
| 2004-02-12 | 750.05 |
| 2004-02-13 | 784.68 |
| 2004-02-16 | . |
| 2004-02-17 | 788.85 |
| 2004-02-18 | 782.24 |
| 2004-02-19 | 787.24 |
| 2004-02-20 | 776.83 |
| 2004-02-23 | 779.17 |
| 2004-02-24 | 774.19 |
| 2004-02-25 | 776.83 |
| 2004-02-26 | 785.83 |
| 2004-02-27 | 793.00 |
| 2004-03-01 | 824.52 |
| 2004-03-02 | 828.59 |
| 2004-03-03 | 823.08 |
| 2004-03-04 | 829.99 |
| 2004-03-05 | 806.78 |
| 2004-03-08 | 796.20 |
| 2004-03-09 | 810.83 |
| 2004-03-10 | 794.59 |
| 2004-03-11 | 796.26 |
| 2004-03-12 | 783.78 |
| 2004-03-15 | 749.56 |
| 2004-03-16 | 752.34 |
| 2004-03-17 | 751.12 |
| 2004-03-18 | 777.00 |
| 2004-03-19 | 770.93 |
| 2004-03-22 | 726.26 |
| 2004-03-23 | 728.80 |
| 2004-03-24 | 733.58 |
| 2004-03-25 | 724.70 |
| 2004-03-26 | 717.95 |
| 2004-03-29 | 756.56 |
| 2004-03-30 | 758.90 |
| 2004-03-31 | 777.39 |
| 2004-04-01 | 772.84 |
| 2004-04-02 | 777.35 |
| 2004-04-05 | 784.55 |
| 2004-04-06 | 781.75 |
| 2004-04-07 | 784.78 |
| 2004-04-08 | 787.76 |
| 2004-04-09 | . |
| 2004-04-12 | 795.56 |
| 2004-04-13 | 800.11 |
| 2004-04-14 | 796.04 |
| 2004-04-15 | 778.85 |
| 2004-04-16 | 784.56 |
| 2004-04-19 | 788.05 |
| 2004-04-20 | 795.60 |
| 2004-04-21 | 803.52 |
| 2004-04-22 | 788.26 |
| 2004-04-23 | 788.75 |
| 2004-04-26 | 787.42 |
| 2004-04-27 | 787.34 |
| 2004-04-28 | 783.59 |
| 2004-04-29 | 750.90 |
| 2004-04-30 | 728.15 |
| 2004-05-03 | 722.87 |
| 2004-05-04 | 741.06 |
| 2004-05-05 | 711.14 |
| 2004-05-06 | 718.12 |
| 2004-05-07 | 730.00 |
| 2004-05-10 | 697.96 |
| 2004-05-11 | 700.56 |
| 2004-05-12 | 701.98 |
| 2004-05-13 | 698.46 |
| 2004-05-14 | 685.49 |
| 2004-05-17 | 644.29 |
| 2004-05-18 | 661.20 |
| 2004-05-19 | 701.17 |
| 2004-05-20 | 685.08 |
| 2004-05-21 | 703.15 |
| 2004-05-24 | 700.98 |
| 2004-05-25 | 697.89 |
| 2004-05-26 | 710.72 |
| 2004-05-27 | 716.74 |
| 2004-05-28 | 728.06 |
| 2004-05-31 | . |
| 2004-06-01 | 708.56 |
| 2004-06-02 | 697.17 |
| 2004-06-03 | 675.37 |
| 2004-06-04 | 683.52 |
| 2004-06-07 | 722.14 |
| 2004-06-08 | 726.46 |
| 2004-06-09 | 727.54 |
| 2004-06-10 | 718.67 |
| 2004-06-11 | . |
| 2004-06-14 | 682.18 |
| 2004-06-15 | 694.85 |
| 2004-06-16 | 681.35 |
| 2004-06-17 | 689.79 |
| 2004-06-18 | 680.12 |
| 2004-06-21 | 685.57 |
| 2004-06-22 | 684.71 |
| 2004-06-23 | 703.33 |
| 2004-06-24 | 706.37 |
| 2004-06-25 | 707.21 |
| 2004-06-28 | 690.66 |
| 2004-06-29 | 689.92 |
| 2004-06-30 | 694.76 |
| 2004-07-01 | 699.83 |
| 2004-07-02 | 692.57 |
| 2004-07-05 | . |
| 2004-07-06 | 695.10 |
| 2004-07-07 | 698.32 |
| 2004-07-08 | 697.52 |
| 2004-07-09 | 703.72 |
| 2004-07-12 | 700.22 |
| 2004-07-13 | 699.83 |
| 2004-07-14 | 689.73 |
| 2004-07-15 | 681.12 |
| 2004-07-16 | 677.70 |
| 2004-07-19 | 680.55 |
| 2004-07-20 | 660.95 |
| 2004-07-21 | 661.11 |
| 2004-07-22 | 654.95 |
| 2004-07-23 | 646.60 |
| 2004-07-26 | 642.49 |
| 2004-07-27 | 656.78 |
| 2004-07-28 | 656.25 |
| 2004-07-29 | 652.02 |
| 2004-07-30 | 659.62 |
| 2004-08-02 | 655.45 |
| 2004-08-03 | 651.02 |
| 2004-08-04 | 642.23 |
| 2004-08-05 | 648.98 |
| 2004-08-06 | 645.29 |
| 2004-08-09 | 645.68 |
| 2004-08-10 | 650.07 |
| 2004-08-11 | 643.58 |
| 2004-08-12 | 646.48 |
| 2004-08-13 | 652.28 |
| 2004-08-16 | 647.59 |
| 2004-08-17 | 647.52 |
| 2004-08-18 | 657.93 |
| 2004-08-19 | 677.82 |
| 2004-08-20 | 680.04 |
| 2004-08-23 | 679.49 |
| 2004-08-24 | 678.11 |
| 2004-08-25 | 679.08 |
| 2004-08-26 | 704.32 |
| 2004-08-27 | 702.15 |
| 2004-08-30 | 704.59 |
| 2004-08-31 | 695.51 |
| 2004-09-01 | 712.41 |
| 2004-09-02 | 712.70 |
| 2004-09-03 | 708.91 |
| 2004-09-06 | . |
| 2004-09-07 | 722.44 |
| 2004-09-08 | 729.35 |
| 2004-09-09 | 732.98 |
| 2004-09-10 | 729.87 |
| 2004-09-13 | 739.91 |
| 2004-09-14 | 736.32 |
| 2004-09-15 | 732.28 |
| 2004-09-16 | 731.39 |
| 2004-09-17 | 717.77 |
| 2004-09-20 | 723.92 |
| 2004-09-21 | 739.35 |
| 2004-09-22 | 741.49 |
| 2004-09-23 | 734.37 |
| 2004-09-24 | 725.87 |
| 2004-09-27 | 727.67 |
| 2004-09-28 | 724.28 |
| 2004-09-29 | 725.49 |
| 2004-09-30 | 729.82 |
| 2004-10-01 | 749.24 |
| 2004-10-04 | 772.64 |
| 2004-10-05 | 767.86 |
| 2004-10-06 | 765.03 |
| 2004-10-07 | 772.60 |
| 2004-10-08 | 782.84 |
| 2004-10-11 | 776.60 |
| 2004-10-12 | 756.48 |
| 2004-10-13 | 756.18 |
| 2004-10-14 | 739.27 |
| 2004-10-15 | 743.37 |
| 2004-10-18 | 741.24 |
| 2004-10-19 | 743.50 |
| 2004-10-20 | 747.67 |
| 2004-10-21 | 751.59 |
| 2004-10-22 | 754.76 |
| 2004-10-25 | 752.38 |
| 2004-10-26 | 742.85 |
| 2004-10-27 | 749.55 |
| 2004-10-28 | 750.72 |
| 2004-10-29 | 759.67 |
| 2004-11-01 | 759.02 |
| 2004-11-02 | 768.73 |
| 2004-11-03 | 776.51 |
| 2004-11-04 | 781.70 |
| 2004-11-05 | 798.08 |
| 2004-11-08 | 802.06 |
| 2004-11-09 | 802.56 |
| 2004-11-10 | 797.68 |
| 2004-11-11 | 789.36 |
| 2004-11-12 | 800.49 |
| 2004-11-15 | 798.06 |
| 2004-11-16 | 799.74 |
| 2004-11-17 | 814.56 |
| 2004-11-18 | 811.93 |
| 2004-11-19 | 812.52 |
| 2004-11-22 | 788.36 |
| 2004-11-23 | 791.92 |
| 2004-11-24 | 804.13 |
| 2004-11-25 | . |
| 2004-11-26 | 785.20 |
| 2004-11-29 | 786.54 |
| 2004-11-30 | 801.58 |
| 2004-12-01 | 791.45 |
| 2004-12-02 | 811.79 |
| 2004-12-03 | 805.55 |
| 2004-12-06 | 814.91 |
| 2004-12-07 | 812.82 |
| 2004-12-08 | 809.19 |
| 2004-12-09 | 812.03 |
| 2004-12-10 | 800.01 |
| 2004-12-13 | 792.41 |
| 2004-12-14 | 795.02 |
| 2004-12-15 | 799.12 |
| 2004-12-16 | 806.59 |
| 2004-12-17 | 805.37 |
| 2004-12-20 | 807.76 |
| 2004-12-21 | 808.34 |
| 2004-12-22 | 810.56 |
| 2004-12-23 | 811.86 |
| 2004-12-24 | . |
| 2004-12-27 | 812.51 |
| 2004-12-28 | 814.38 |
| 2004-12-29 | 826.37 |
| 2004-12-30 | 827.47 |
| 2004-12-31 | 842.49 |
| 2005-01-03 | 841.44 |
| 2005-01-04 | 834.42 |
| 2005-01-05 | 818.38 |
| 2005-01-06 | 816.04 |
| 2005-01-07 | 813.15 |
| 2005-01-10 | 809.43 |
| 2005-01-11 | 815.69 |
| 2005-01-12 | 806.60 |
| 2005-01-13 | 808.74 |
| 2005-01-14 | 815.50 |
| 2005-01-17 | . |
| 2005-01-18 | 818.57 |
| 2005-01-19 | 823.35 |
| 2005-01-20 | 810.97 |
| 2005-01-21 | 806.46 |
| 2005-01-24 | 796.61 |
| 2005-01-25 | 795.97 |
| 2005-01-26 | 798.29 |
| 2005-01-27 | 804.87 |
#2005-01-28| 808.63
#2005-01-31| 820.13
#2005-02-01| 817.01
#2005-02-02| 825.01
#2005-02-03| 832.70
#2005-02-04| 834.11
#2005-02-07| 835.31
#2005-02-08| 832.33
#2005-02-09| 831.02
#2005-02-10| 830.05
#2005-02-11| 832.55
#2005-02-14| 840.78
#2005-02-15| 842.27
#2005-02-16| 834.84
#2005-02-17| 828.00
#2005-02-18| 830.93
#2005-02-21| .
#2005-02-22| 841.71
#2005-02-23| 836.13
#2005-02-24| 840.23
#2005-02-25| 845.86
#2005-02-28| 853.78
#2005-03-01| 863.13
#2005-03-02| 861.65
#2005-03-03| 859.48
#2005-03-04| 856.51
#2005-03-07| 859.80
#2005-03-08| 852.55
#2005-03-09| 860.74
#2005-03-10| 858.10
#2005-03-11| 857.10
#2005-03-14| 851.71
#2005-03-15| 838.11
#2005-03-16| 836.11
#2005-03-17| 829.23
#2005-03-18| 823.45
#2005-03-21| 822.70
#2005-03-22| 812.92
#2005-03-23| 803.49
#2005-03-24| 794.51
#2005-03-25| .
#2005-03-28| 794.49
#2005-03-29| 782.50
#2005-03-30| 786.72
#2005-03-31| 797.72
#2005-04-01| 799.53
#2005-04-04| 790.58
#2005-04-05| 789.75
#2005-04-06| 793.02
#2005-04-07| 791.78
#2005-04-08| 792.02
#2005-04-11| 788.09
#2005-04-12| 788.33
#2005-04-13| 792.68
#2005-04-14| 781.42
#2005-04-15| 763.54
#2005-04-18| 739.10
#2005-04-19| 750.78
#2005-04-20| 755.50
#2005-04-21| 762.83
#2005-04-22| 767.56
#2005-04-25| 771.23
#2005-04-26| 766.96
#2005-04-27| 759.06
#2005-04-28| 766.28
#2005-04-29| 763.62
#2005-05-02| 764.71
#2005-05-03| 770.77
#2005-05-04| 775.19
#2005-05-05| 783.36
#2005-05-06| 780.80
#2005-05-09| 780.32
#2005-05-10| 781.71
#2005-05-11| 777.75
#2005-05-12| 778.53
#2005-05-13| 789.44
#2005-05-16| 783.66
#2005-05-17| 779.05
#2005-05-18| 779.84
#2005-05-19| 787.65
#2005-05-20| 782.84
#2005-05-23| 774.82
#2005-05-24| 778.70
#2005-05-25| 773.36
#2005-05-26| 784.32
#2005-05-27| 790.82
#2005-05-30| .
#2005-05-31| 792.35
#2005-06-01| 780.28
#2005-06-02| 787.85
#2005-06-03| 793.77
#2005-06-06| 799.36
#2005-06-07| 802.26
#2005-06-08| 806.86
#2005-06-09| 810.25
#2005-06-10| 814.19
#2005-06-13| 815.83
#2005-06-14| 810.86
#2005-06-15| 819.38
#2005-06-16| 819.38
#2005-06-17| 825.07
#2005-06-20| 818.20
#2005-06-21| 812.69
#2005-06-22| 826.60
#2005-06-23| 834.05
#2005-06-24| 831.81
#2005-06-27| 826.19
#2005-06-28| 828.23
#2005-06-29| 820.20
#2005-06-30| 823.96
#2005-07-01| 821.44
#2005-07-04| .
#2005-07-05| 808.13
#2005-07-06| 814.63
#2005-07-07| 811.44
#2005-07-08| 810.30
#2005-07-11| 823.70
#2005-07-12| 828.62
#2005-07-13| 828.31
#2005-07-14| 832.80
#2005-07-15| 836.93
#2005-07-18| 837.40
#2005-07-19| 842.35
#2005-07-20| 847.85
#2005-07-21| 840.94
#2005-07-22| 853.66
#2005-07-25| 862.18
#2005-07-26| 854.43
#2005-07-27| 854.94
#2005-07-28| 859.39
#2005-07-29| 854.16
#2005-08-01| 852.61
#2005-08-02| 858.56
#2005-08-03| 864.27
#2005-08-04| 859.48
#2005-08-05| 857.16
#2005-08-08| 839.63
#2005-08-09| 845.98
#2005-08-10| 843.88
#2005-08-11| 850.29
#2005-08-12| 853.15
#2005-08-15| 844.01
#2005-08-16| 842.39
#2005-08-17| 839.34
#2005-08-18| 833.94
#2005-08-19| 833.39
#2005-08-22| 837.78
#2005-08-23| 835.28
#2005-08-24| 824.59
#2005-08-25| 820.62
#2005-08-26| 819.98
#2005-08-29| 801.93
#2005-08-30| 802.63
#2005-08-31| 800.45
#2005-09-01| 803.95
#2005-09-02| 812.64
#2005-09-05| .
#2005-09-06| 812.60
#2005-09-07| 813.62
#2005-09-08| 813.81
#2005-09-09| 811.85
#2005-09-12| 818.17
#2005-09-13| 821.85
#2005-09-14| 828.65
#2005-09-15| 827.10
#2005-09-16| 826.26
#2005-09-19| 819.49
#2005-09-20| 820.46
#2005-09-21| 812.91
#2005-09-22| 796.13
#2005-09-23| 789.20
#2005-09-26| 796.68
#2005-09-27| 797.72
#2005-09-28| 804.84
#2005-09-29| 811.88
#2005-09-30| 824.00
#2005-10-03| 818.32
#2005-10-04| 817.51
#2005-10-05| 808.84
#2005-10-06| 790.48
#2005-10-07| 787.20
#2005-10-10| 787.10
#2005-10-11| 796.92
#2005-10-12| 788.74
#2005-10-13| 788.07
#2005-10-14| 791.99
#2005-10-17| 780.35
#2005-10-18| 773.69
#2005-10-19| 750.17
#2005-10-20| 750.08
#2005-10-21| 754.97
#2005-10-24| 745.12
#2005-10-25| 750.95
#2005-10-26| 761.78
#2005-10-27| 754.68
#2005-10-28| 742.38
#2005-10-31| 757.92
#2005-11-01| 766.54
#2005-11-02| 775.28
#2005-11-03| 771.15
#2005-11-04| 774.86
#2005-11-07| 769.07
#2005-11-08| 774.96
#2005-11-09| 788.47
#2005-11-10| 795.73
#2005-11-11| 814.16
#2005-11-14| 815.70
#2005-11-15| 811.04
#2005-11-16| 810.86
#2005-11-17| 806.23
#2005-11-18| 817.16
#2005-11-21| 812.01
#2005-11-22| 802.79
#2005-11-23| 823.48
#2005-11-24| .
#2005-11-25| 817.35
#2005-11-28| 824.89
#2005-11-29| 821.22
#2005-11-30| 828.65
#2005-12-01| 830.01
#2005-12-02| 836.79
#2005-12-05| 845.46
#2005-12-06| 853.63
#2005-12-07| 844.10
#2005-12-08| 827.19
#2005-12-09| 829.49
#2005-12-12| 837.36
#2005-12-13| 845.73
#2005-12-14| 848.38
#2005-12-15| 851.09
#2005-12-16| 861.10
#2005-12-19| 864.66
#2005-12-20| 861.50
#2005-12-21| 868.72
#2005-12-22| 860.52
#2005-12-23| 858.53
#2005-12-26| .
#2005-12-27| 849.29
#2005-12-28| 861.41
#2005-12-29| 878.40
#2005-12-30| 873.89
#2006-01-02| .
#2006-01-03| 883.38
#2006-01-04| 891.49
#2006-01-05| 912.79
#2006-01-06| 911.86
#2006-01-09| 921.36
#2006-01-10| 913.78
#2006-01-11| 919.97
#2006-01-12| 928.36
#2006-01-13| 919.56
#2006-01-16| .
#2006-01-17| 896.63
#2006-01-18| 871.59
#2006-01-19| 873.50
#2006-01-20| 868.30
#2006-01-23| 856.59
#2006-01-24| 867.39
#2006-01-25| 883.90
#2006-01-26| 887.75
#2006-01-27| 895.20
#2006-01-30| 896.47
#2006-01-31| 898.82
#2006-02-01| 892.01
#2006-02-02| 885.09
#2006-02-03| 891.22
#2006-02-06| 917.02
#2006-02-07| 906.14
#2006-02-08| 888.74
#2006-02-09| 889.25
#2006-02-10| 905.71
#2006-02-13| 907.05
#2006-02-14| 911.09
#2006-02-15| 897.59
#2006-02-16| 902.91
#2006-02-17| 903.22
#2006-02-20| .
#2006-02-21| 918.32
#2006-02-22| 911.38
#2006-02-23| 915.66
#2006-02-24| 919.48
#2006-02-27| 928.14
#2006-02-28| 925.96
#2006-03-01| 929.94
#2006-03-02| 923.98
#2006-03-03| 903.49
#2006-03-06| 901.01
#2006-03-07| 880.85
#2006-03-08| 872.66
#2006-03-09| 877.63
#2006-03-10| 873.36
#2006-03-13| 873.49
#2006-03-14| 861.08
#2006-03-15| 866.25
#2006-03-16| 864.96
#2006-03-17| 867.36
#2006-03-20| 871.73
#2006-03-21| 864.89
#2006-03-22| 850.90
#2006-03-23| 848.35
#2006-03-24| 855.74
#2006-03-27| 856.12
#2006-03-28| 853.54
#2006-03-29| 853.39
#2006-03-30| 867.04
#2006-03-31| 875.60
#2006-04-03| 881.31
#2006-04-04| 891.90
#2006-04-05| 895.21
#2006-04-06| 906.17
#2006-04-07| 907.78
#2006-04-10| 906.00
#2006-04-11| 898.91
#2006-04-12| 891.37
#2006-04-13| 903.47
#2006-04-14| .
#2006-04-17| 930.47
#2006-04-18| 929.24
#2006-04-19| 936.02
#2006-04-20| 937.50
#2006-04-21| 938.26
#2006-04-24| 943.86
#2006-04-25| 951.20
#2006-04-26| 973.13
#2006-04-27| 993.07
#2006-04-28| 988.43
#2006-05-01| 991.01
#2006-05-02| 996.45
#2006-05-03| 999.45
#2006-05-04|1026.07
#2006-05-05|1031.48
#2006-05-08|1061.88
#2006-05-09|1044.18
#2006-05-10|1031.22
#2006-05-11|1031.68
#2006-05-12|1026.55
#2006-05-15| 984.61
#2006-05-16| 960.28
#2006-05-17| 977.50
#2006-05-18| 940.42
#2006-05-19| 946.85
#2006-05-22| 913.88
#2006-05-23| 919.58
#2006-05-24| 921.34
#2006-05-25| 916.41
#2006-05-26| 927.70
#2006-05-29| .
#2006-05-30| 905.99
#2006-05-31| 902.83
#2006-06-01| 901.41
#2006-06-02| 926.67
#2006-06-05| 906.16
#2006-06-06| 907.06
#2006-06-07| 883.26
#2006-06-08| 843.73
#2006-06-09| 866.24
#2006-06-12| 861.17
#2006-06-13| 830.94
#2006-06-14| 851.48
#2006-06-15| 860.52
#2006-06-16| 894.04
#2006-06-19| 894.41
#2006-06-20| 863.80
#2006-06-21| 864.30
#2006-06-22| 881.11
#2006-06-23| 872.19
#2006-06-26| 868.58
#2006-06-27| 879.07
#2006-06-28| 869.33
#2006-06-29| 882.21
#2006-06-30| 907.82
#2006-07-03| 911.15
#2006-07-04| .
#2006-07-05| 905.43
#2006-07-06| 898.43
#2006-07-07| 895.15
#2006-07-10| 902.37
#2006-07-11| 899.15
#2006-07-12| 900.11
#2006-07-13| 891.96
#2006-07-14| 872.78
#2006-07-17| 855.54
#2006-07-18| 849.13
#2006-07-19| 841.79
#2006-07-20| 864.47
#2006-07-21| 861.51
#2006-07-24| 861.88
#2006-07-25| 871.75
#2006-07-26| 873.90
#2006-07-27| 885.58
#2006-07-28| 886.92
#2006-07-31| 886.02
#2006-08-01| 880.17
#2006-08-02| 884.33
#2006-08-03| 882.85
#2006-08-04| 885.88
#2006-08-07| 881.15
#2006-08-08| 893.53
#2006-08-09| 895.06
#2006-08-10| 897.16
#2006-08-11| 893.66
#2006-08-14| 896.11
#2006-08-15| 889.20
#2006-08-16| 898.33
#2006-08-17| 900.39
#2006-08-18| 902.47
#2006-08-21| 885.16
#2006-08-22| 893.79
#2006-08-23| 880.80
#2006-08-24| 877.51
#2006-08-25| 880.08
#2006-08-28| 869.54
#2006-08-29| 869.71
#2006-08-30| 875.83
#2006-08-31| 878.66
#2006-09-01| 885.18
#2006-09-04| .
#2006-09-05| 895.37
#2006-09-06| 886.95
#2006-09-07| 884.48
#2006-09-08| 888.14
#2006-09-11| 882.16
#2006-09-12| 878.82
#2006-09-13| 884.37
#2006-09-14| 886.80
#2006-09-15| 901.78
#2006-09-18| 925.60
#2006-09-19| 921.03
#2006-09-20| 917.58
#2006-09-21| 921.49
#2006-09-22| 916.43
#2006-09-25| 921.19
#2006-09-26| 925.34
#2006-09-27| 939.30
#2006-09-28| 942.44
#2006-09-29| 943.86
#2006-10-02| 961.51
#2006-10-03| 950.46
#2006-10-04| 934.91
#2006-10-05| 945.41
#2006-10-06| 944.33
#2006-10-09| 932.02
#2006-10-10| 935.72
#2006-10-11| 933.80
#2006-10-12| 938.73
#2006-10-13| 949.16
#2006-10-16| 958.50
#2006-10-17| 944.26
#2006-10-18| 935.19
#2006-10-19| 927.35
#2006-10-20| 928.34
#2006-10-23| 926.65
#2006-10-24| 932.92
#2006-10-25| 928.61
#2006-10-26| 937.86
#2006-10-27| 939.23
#2006-10-30| 933.89
#2006-10-31| 939.13
#2006-11-01| 935.00
#2006-11-02| 946.59
#2006-11-03| 957.89
#2006-11-06| 955.23
#2006-11-07| 966.86
#2006-11-08| 961.14
#2006-11-09| 972.82
#2006-11-10| 976.52
#2006-11-13| 975.12
#2006-11-14| 984.39
#2006-11-15| 983.17
#2006-11-16| 989.39
#2006-11-17| 989.63
#2006-11-20| 986.72
#2006-11-21| 991.54
#2006-11-22|1003.38
#2006-11-23| .
#2006-11-24|1014.81
#2006-11-27|1021.62
#2006-11-28|1016.01
#2006-11-29|1030.90
#2006-11-30|1049.94
#2006-12-01|1057.51
#2006-12-04|1056.35
#2006-12-05|1052.05
#2006-12-06|1052.67
#2006-12-07|1058.23
#2006-12-08|1043.06
#2006-12-11|1028.53
#2006-12-12|1001.96
#2006-12-13|1011.41
#2006-12-14|1020.08
#2006-12-15|1033.26
#2006-12-18|1040.62
#2006-12-19|1027.61
#2006-12-20|1038.76
#2006-12-21|1035.56
#2006-12-22|1034.28
#2006-12-25| .
#2006-12-26|1041.68
#2006-12-27|1045.21
#2006-12-28|1046.71
#2006-12-29|1058.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1076.42
#2007-01-04|1068.58
#2007-01-05|1056.00
#2007-01-08|1038.77
#2007-01-09|1038.35
#2007-01-10|1015.63
#2007-01-11|1011.16
#2007-01-12|1029.58
#2007-01-15| .
#2007-01-16|1027.13
#2007-01-17|1022.57
#2007-01-18|1031.00
#2007-01-19|1023.51
#2007-01-22|1030.48
#2007-01-23|1026.57
#2007-01-24|1049.64
#2007-01-25|1049.33
#2007-01-26|1034.12
#2007-01-29|1026.05
#2007-01-30|1029.29
#2007-01-31|1026.13
#2007-02-01|1034.40
#2007-02-02|1053.62
#2007-02-05|1064.04
#2007-02-06|1070.91
#2007-02-07|1065.23
#2007-02-08|1064.80
#2007-02-09|1063.56
#2007-02-12|1046.04
#2007-02-13|1040.60
#2007-02-14|1045.92
#2007-02-15|1058.88
#2007-02-16|1060.64
#2007-02-19| .
#2007-02-20|1057.05
#2007-02-21|1056.98
#2007-02-22|1060.38
#2007-02-23|1059.17
#2007-02-26|1057.58
#2007-02-27|1043.76
#2007-02-28|1026.01
#2007-03-01|1005.13
#2007-03-02|1003.28
#2007-03-05| 962.49
#2007-03-06| 979.45
#2007-03-07| 973.77
#2007-03-08| 992.40
#2007-03-09| 995.71
#2007-03-12| 997.61
#2007-03-13| 995.54
#2007-03-14| 966.17
#2007-03-15| 973.39
#2007-03-16| 978.81
#2007-03-19| 989.22
#2007-03-20| 997.45
#2007-03-21|1001.06
#2007-03-22|1012.84
#2007-03-23|1018.00
#2007-03-26|1011.45
#2007-03-27|1011.55
#2007-03-28| 998.63
#2007-03-29|1001.89
#2007-03-30|1005.84
#2007-04-02| 989.92
#2007-04-03| 997.80
#2007-04-04|1021.83
#2007-04-05|1027.01
#2007-04-06| .
#2007-04-09|1034.29
#2007-04-10|1040.14
#2007-04-11|1040.81
#2007-04-12|1032.73
#2007-04-13|1037.33
#2007-04-16|1043.95
#2007-04-17|1041.88
#2007-04-18|1044.18
#2007-04-19|1021.83
#2007-04-20|1039.23
#2007-04-23|1046.08
#2007-04-24|1052.64
#2007-04-25|1058.32
#2007-04-26|1058.62
#2007-04-27|1049.09
#2007-04-30|1038.24
#2007-05-01|1038.04
#2007-05-02|1041.83
#2007-05-03|1057.23
#2007-05-04|1074.79
#2007-05-07|1078.48
#2007-05-08|1066.34
#2007-05-09|1063.76
#2007-05-10|1067.65
#2007-05-11|1060.91
#2007-05-14|1075.01
#2007-05-15|1062.83
#2007-05-16|1069.37
#2007-05-17|1073.00
#2007-05-18|1070.46
#2007-05-21|1082.24
#2007-05-22|1099.93
#2007-05-23|1106.32
#2007-05-24|1101.58
#2007-05-25|1095.93
#2007-05-28| .
#2007-05-29|1111.58
#2007-05-30|1114.96
#2007-05-31|1109.88
#2007-06-01|1131.93
#2007-06-04|1137.34
#2007-06-05|1140.43
#2007-06-06|1133.07
#2007-06-07|1137.22
#2007-06-08|1120.63
#2007-06-11|1115.39
#2007-06-12|1131.88
#2007-06-13|1132.64
#2007-06-14|1165.56
#2007-06-15|1189.70
#2007-06-18|1215.81
#2007-06-19|1208.95
#2007-06-20|1224.47
#2007-06-21|1234.86
#2007-06-22|1226.05
#2007-06-25|1228.12
#2007-06-26|1227.22
#2007-06-27|1205.99
#2007-06-28|1231.29
#2007-06-29|1232.00
#2007-07-02|1260.14
#2007-07-03|1275.35
#2007-07-04| .
#2007-07-05|1276.21
#2007-07-06|1278.77
#2007-07-09|1306.38
#2007-07-10|1313.18
#2007-07-11|1297.09
#2007-07-12|1326.71
#2007-07-13|1348.08
#2007-07-16|1351.16
#2007-07-17|1360.31
#2007-07-18|1368.65
#2007-07-19|1364.33
#2007-07-20|1378.79
#2007-07-23|1390.48
#2007-07-24|1392.02
#2007-07-25|1387.16
#2007-07-26|1372.65
#2007-07-27|1291.82
#2007-07-30|1283.50
#2007-07-31|1326.09
#2007-08-01|1252.36
#2007-08-02|1249.96
#2007-08-03|1269.80
#2007-08-06|1245.27
#2007-08-07|1241.64
#2007-08-08|1279.51
#2007-08-09|1269.76
#2007-08-10|1208.44
#2007-08-13|1213.74
#2007-08-14|1202.56
#2007-08-15|1173.37
#2007-08-16|1098.55
#2007-08-17|1088.86
#2007-08-20|1163.15
#2007-08-21|1143.57
#2007-08-22|1161.79
#2007-08-23|1181.79
#2007-08-24|1167.40
#2007-08-27|1179.08
#2007-08-28|1179.82
#2007-08-29|1161.20
#2007-08-30|1176.50
#2007-08-31|1216.20
#2007-09-03| .
#2007-09-04|1206.54
#2007-09-05|1196.60
#2007-09-06|1213.61
#2007-09-07|1209.29
#2007-09-10|1194.49
#2007-09-11|1196.36
#2007-09-12|1202.55
#2007-09-13|1205.52
#2007-09-14|1223.99
#2007-09-17|1213.10
#2007-09-18|1210.40
#2007-09-19|1264.13
#2007-09-20|1262.13
#2007-09-21|1265.06
#2007-09-24|1271.44
#2007-09-25|1268.92
#2007-09-26|1283.73
#2007-09-27|1301.06
#2007-09-28|1311.78
#2007-10-01|1348.93
#2007-10-02|1379.06
#2007-10-03|1403.94
#2007-10-04|1393.25
#2007-10-05|1383.71
#2007-10-08|1405.99
#2007-10-09|1409.93
#2007-10-10|1418.02
#2007-10-11|1436.43
#2007-10-12|1389.74
#2007-10-15|1418.81
#2007-10-16|1408.94
#2007-10-17|1390.21
#2007-10-18|1390.13
#2007-10-19|1361.39
#2007-10-22|1335.13
#2007-10-23|1370.12
#2007-10-24|1376.71
#2007-10-25|1408.45
#2007-10-26|1442.66
#2007-10-29|1496.56
#2007-10-30|1483.54
#2007-10-31|1498.08
#2007-11-01|1472.29
#2007-11-02|1443.02
#2007-11-05|1434.41
#2007-11-06|1436.42
#2007-11-07|1449.62
#2007-11-08|1411.87
#2007-11-09|1410.27
#2007-11-12|1365.66
#2007-11-13|1374.09
#2007-11-14|1414.94
#2007-11-15|1407.32
#2007-11-16|1403.96
#2007-11-19|1410.15
#2007-11-20|1394.30
#2007-11-21|1335.79
#2007-11-22| .
#2007-11-23|1313.97
#2007-11-26|1350.19
#2007-11-27|1342.97
#2007-11-28|1327.96
#2007-11-29|1348.04
#2007-11-30|1382.12
#2007-12-03|1389.84
#2007-12-04|1392.66
#2007-12-05|1399.12
#2007-12-06|1411.94
#2007-12-07|1419.23
#2007-12-10|1397.58
#2007-12-11|1418.40
#2007-12-12|1418.79
#2007-12-13|1408.48
#2007-12-14|1397.25
#2007-12-17|1333.09
#2007-12-18|1323.41
#2007-12-19|1326.17
#2007-12-20|1309.27
#2007-12-21|1320.43
#2007-12-24|1368.68
#2007-12-25| .
#2007-12-26|1378.52
#2007-12-27|1393.75
#2007-12-28|1408.23
#2007-12-31|1409.85
#2008-01-01| .
#2008-01-02|1409.51
#2008-01-03|1404.60
#2008-01-04|1432.82
#2008-01-07|1410.38
#2008-01-08|1419.64
#2008-01-09|1447.92
#2008-01-10|1418.69
#2008-01-11|1404.65
#2008-01-14|1435.61
#2008-01-15|1462.74
#2008-01-16|1448.96
#2008-01-17|1450.15
#2008-01-18|1445.85
#2008-01-21| .
#2008-01-22|1279.16
#2008-01-23|1280.45
#2008-01-24|1314.66
#2008-01-25|1350.27
#2008-01-28|1310.66
#2008-01-29|1332.62
#2008-01-30|1299.60
#2008-01-31|1300.92
#2008-02-01|1335.97
#2008-02-04|1361.67
#2008-02-05|1371.04
#2008-02-06|1356.62
#2008-02-07|1345.69
#2008-02-08|1330.92
#2008-02-11|1288.82
#2008-02-12|1282.13
#2008-02-13|1297.84
#2008-02-14|1361.13
#2008-02-15|1363.75
#2008-02-18| .
#2008-02-19|1372.52
#2008-02-20|1332.05
#2008-02-21|1347.09
#2008-02-22|1345.47
#2008-02-25|1362.63
#2008-02-26|1367.44
#2008-02-27|1395.34
#2008-02-28|1403.36
#2008-02-29|1385.91
#2008-03-03|1321.12
#2008-03-04|1330.98
#2008-03-05|1327.56
#2008-03-06|1344.04
#2008-03-07|1294.30
#2008-03-10|1251.42
#2008-03-11|1275.42
#2008-03-12|1290.19
#2008-03-13|1248.48
#2008-03-14|1234.99
#2008-03-17|1175.28
#2008-03-18|1177.46
#2008-03-19|1199.60
#2008-03-20|1238.31
#2008-03-21| .
#2008-03-24|1340.97
#2008-03-25|1357.41
#2008-03-26|1373.41
#2008-03-27|1347.62
#2008-03-28|1357.57
#2008-03-31|1308.87
#2008-04-01|1299.74
#2008-04-02|1346.68
#2008-04-03|1337.45
#2008-04-04|1327.07
#2008-04-07|1343.98
#2008-04-08|1321.58
#2008-04-09|1334.10
#2008-04-10|1350.48
#2008-04-11|1373.37
#2008-04-14|1364.24
#2008-04-15|1376.89
#2008-04-16|1407.12
#2008-04-17|1419.58
#2008-04-18|1412.85
#2008-04-21|1412.06
#2008-04-22|1419.15
#2008-04-23|1422.09
#2008-04-24|1426.62
#2008-04-25|1435.72
#2008-04-28|1452.00
#2008-04-29|1439.18
#2008-04-30|1441.05
#2008-05-01|1441.32
#2008-05-02|1454.90
#2008-05-05|1418.42
#2008-05-06|1402.78
#2008-05-07|1394.55
#2008-05-08|1364.74
#2008-05-09|1338.74
#2008-05-12|1328.02
#2008-05-13|1345.56
#2008-05-14|1335.43
#2008-05-15|1367.85
#2008-05-16|1381.61
#2008-05-19|1394.20
#2008-05-20|1357.77
#2008-05-21|1341.99
#2008-05-22|1334.53
#2008-05-23|1322.25
#2008-05-26| .
#2008-05-27|1301.13
#2008-05-28|1293.18
#2008-05-29|1297.68
#2008-05-30|1312.35
#2008-06-02|1324.12
#2008-06-03|1294.81
#2008-06-04|1282.13
#2008-06-05|1285.42
#2008-06-06|1278.16
#2008-06-09|1243.20
#2008-06-10|1208.32
#2008-06-11|1215.50
#2008-06-12|1180.75
#2008-06-13|1187.11
#2008-06-16|1205.61
#2008-06-17|1227.98
#2008-06-18|1224.65
#2008-06-19|1192.31
#2008-06-20|1169.42
#2008-06-23|1169.26
#2008-06-24|1161.13
#2008-06-25|1179.29
#2008-06-26|1176.24
#2008-06-27|1128.59
#2008-06-30|1108.86
#2008-07-01|1076.52
#2008-07-02|1067.60
#2008-07-03|1048.21
#2008-07-04| .
#2008-07-07|1060.34
#2008-07-08|1021.54
#2008-07-09|1035.80
#2008-07-10|1053.46
#2008-07-11|1061.53
#2008-07-14|1035.01
#2008-07-15| 973.78
#2008-07-16| 956.20
#2008-07-17|1007.26
#2008-07-18|1008.73
#2008-07-21|1050.76
#2008-07-22|1060.23
#2008-07-23|1128.32
#2008-07-24|1130.99
#2008-07-25|1089.19
#2008-07-28|1089.68
#2008-07-29|1039.69
#2008-07-30|1058.27
#2008-07-31|1061.72
#2008-08-01|1070.03
#2008-08-04|1062.90
#2008-08-05|1058.52
#2008-08-06|1082.48
#2008-08-07|1071.46
#2008-08-08|1091.08
#2008-08-11|1110.00
#2008-08-12|1093.99
#2008-08-13|1080.14
#2008-08-14|1064.03
#2008-08-15|1053.22
#2008-08-18|1019.99
#2008-08-19|1005.48
#2008-08-20|1012.87
#2008-08-21| 982.38
#2008-08-22| 984.36
#2008-08-25| 996.61
#2008-08-26| 984.25
#2008-08-27| 992.47
#2008-08-28| 983.61
#2008-08-29|1003.39
#2008-09-01| .
#2008-09-02| 962.51
#2008-09-03| 956.83
#2008-09-04| 935.18
#2008-09-05| 907.16
#2008-09-08| 975.19
#2008-09-09| 963.26
#2008-09-10| 977.57
#2008-09-11| 944.57
#2008-09-12| 948.57
#2008-09-15| 910.70
#2008-09-16| 842.68
#2008-09-17| 852.85
#2008-09-18| 809.92
#2008-09-19| 870.08
#2008-09-22| 890.19
#2008-09-23| 885.08
#2008-09-24| 878.45
#2008-09-25| 874.41
#2008-09-26| 854.70
#2008-09-29| 837.37
#2008-09-30| 822.32
#2008-10-01| 825.94
#2008-10-02| 820.27
#2008-10-03| 803.31
#2008-10-06| 739.21
#2008-10-07| 728.95
#2008-10-08| 678.41
#2008-10-09| 674.72
#2008-10-10| 659.49
#2008-10-13| 673.49
#2008-10-14| 711.55
#2008-10-15| 692.07
#2008-10-16| 651.89
#2008-10-17| 637.86
#2008-10-20| 638.71
#2008-10-21| 644.61
#2008-10-22| 616.61
#2008-10-23| 578.48
#2008-10-24| 534.19
#2008-10-27| 505.25
#2008-10-28| 517.94
#2008-10-29| 512.74
#2008-10-30| 562.87
#2008-10-31| 602.39
#2008-11-03| 646.50
#2008-11-04| 656.73
#2008-11-05| 668.33
#2008-11-06| 617.04
#2008-11-07| 638.61
#2008-11-10| 648.28
#2008-11-11| 611.20
#2008-11-12| 595.76
#2008-11-13| 566.05
#2008-11-14| 560.60
#2008-11-17| 559.10
#2008-11-18| 543.41
#2008-11-19| 538.11
#2008-11-20| 500.71
#2008-11-21| 515.12
#2008-11-24| 510.13
#2008-11-25| 526.85
#2008-11-26| 543.03
#2008-11-27| .
#2008-11-28| 571.70
#2008-12-01| 585.99
#2008-12-02| 563.33
#2008-12-03| 565.14
#2008-12-04| 557.87
#2008-12-05| 557.83
#2008-12-08| 596.71
#2008-12-09| 611.26
#2008-12-10| 651.47
#2008-12-11| 656.43
#2008-12-12| 627.23
#2008-12-15| 650.13
#2008-12-16| 654.09
#2008-12-17| 659.10
#2008-12-18| 674.64
#2008-12-19| 668.94
#2008-12-22| 642.54
#2008-12-23| 620.76
#2008-12-24| 628.93
#2008-12-25| .
#2008-12-26| 622.64
#2008-12-29| 632.99
#2008-12-30| 659.58
#2008-12-31| 655.56
#2009-01-01| .
#2009-01-02| 665.30
#2009-01-05| 680.63
#2009-01-06| 680.36
#2009-01-07| 682.72
#2009-01-08| 647.98
#2009-01-09| 637.52
#2009-01-12| 612.77
#2009-01-13| 617.40
#2009-01-14| 626.91
#2009-01-15| 585.83
#2009-01-16| 593.58
#2009-01-19| .
#2009-01-20| 573.28
#2009-01-21| 563.85
#2009-01-22| 566.96
#2009-01-23| 561.25
#2009-01-26| 561.25
#2009-01-27| 566.36
#2009-01-28| 579.63
#2009-01-29| 580.52
#2009-01-30| 583.07
#2009-02-02| 559.35
#2009-02-03| 573.03
#2009-02-04| 577.34
#2009-02-05| 566.41
#2009-02-06| 576.49
#2009-02-09| 578.19
#2009-02-10| 580.75
#2009-02-11| 581.81
#2009-02-12| 569.93
#2009-02-13| 584.33
#2009-02-16| .
#2009-02-17| 544.28
#2009-02-18| 537.51
#2009-02-19| 536.03
#2009-02-20| 516.88
#2009-02-23| 518.03
#2009-02-24| 504.89
#2009-02-25| 514.84
#2009-02-26| 506.13
#2009-02-27| 506.69
#2009-03-02| 472.97
#2009-03-03| 471.66
#2009-03-04| 475.74
#2009-03-05| 480.81
#2009-03-06| 482.09
#2009-03-09| 482.22
#2009-03-10| 495.10
#2009-03-11| 515.60
#2009-03-12| 508.33
#2009-03-13| 529.29
#2009-03-16| 542.64
#2009-03-17| 563.35
#2009-03-18| 565.59
#2009-03-19| 580.97
#2009-03-20| 571.90
#2009-03-23| 599.81
#2009-03-24| 617.63
#2009-03-25| 626.33
#2009-03-26| 642.79
#2009-03-27| 642.61
#2009-03-30| 596.61
#2009-03-31| 602.30
#2009-04-01| 630.59
#2009-04-02| 677.00
#2009-04-03| 694.66
#2009-04-06| 722.00
#2009-04-07| 711.62
#2009-04-08| 674.90
#2009-04-09| 709.56
#2009-04-10| .
#2009-04-13| 726.15
#2009-04-14| 731.07
#2009-04-15| 731.77
#2009-04-16| 752.63
#2009-04-17| 728.22
#2009-04-20| 730.33
#2009-04-21| 731.84
#2009-04-22| 728.64
#2009-04-23| 724.26
#2009-04-24| 732.16
#2009-04-27| 704.41
#2009-04-28| 678.74
#2009-04-29| 700.84
#2009-04-30| 747.99
#2009-05-01| 747.99
#2009-05-04| 807.63
#2009-05-05| 829.49
#2009-05-06| 843.07
#2009-05-07| 864.63
#2009-05-08| 853.74
#2009-05-11| 872.57
#2009-05-12| 850.81
#2009-05-13| 861.02
#2009-05-14| 830.34
#2009-05-15| 860.70
#2009-05-18| 913.20
#2009-05-19| 945.92
#2009-05-20| 948.77
#2009-05-21| 941.64
#2009-05-22| 945.09
#2009-05-25| .
#2009-05-26| 917.06
#2009-05-27| 956.13
#2009-05-28| 961.43
#2009-05-29| 963.07
#2009-06-01| 993.95
#2009-06-02| 990.58
#2009-06-03| 984.37
#2009-06-04| 967.61
#2009-06-05| 965.87
#2009-06-08| 924.10
#2009-06-09| 902.48
#2009-06-10| 921.80
#2009-06-11| 932.00
#2009-06-12| 909.26
#2009-06-15| 888.94
#2009-06-16| 889.28
#2009-06-17| 891.30
#2009-06-18| 879.09
#2009-06-19| 890.95
#2009-06-22| 891.07
#2009-06-23| 874.25
#2009-06-24| 904.60
#2009-06-25| 917.76
#2009-06-26| 928.46
#2009-06-29| 924.93
#2009-06-30| 916.88
#2009-07-01| 936.88
#2009-07-02| 946.84
#2009-07-03| .
#2009-07-06| 939.10
#2009-07-07| 947.14
#2009-07-08| 930.67
#2009-07-09| 941.27
#2009-07-10| 925.18
#2009-07-13| 875.94
#2009-07-14| 900.13
#2009-07-15| 930.21
#2009-07-16| 934.96
#2009-07-17| 960.47
#2009-07-20| 990.39
#2009-07-21| 989.43
#2009-07-22| 980.29
#2009-07-23| 983.07
#2009-07-24| 979.38
#2009-07-27| 990.50
#2009-07-28| 995.37
#2009-07-29| 979.29
#2009-07-30| 979.34
#2009-07-31| 994.15
#2009-08-03|1005.99
#2009-08-04|1002.17
#2009-08-05| 978.18
#2009-08-06| 976.88
#2009-08-07| 972.66
#2009-08-10| 964.05
#2009-08-11| 953.77
#2009-08-12| 937.20
#2009-08-13| 966.38
#2009-08-14| 961.03
#2009-08-17| 926.86
#2009-08-18| 921.76
#2009-08-19| 914.43
#2009-08-20| 915.78
#2009-08-21| 910.87
#2009-08-24| 949.45
#2009-08-25| 931.60
#2009-08-26| 923.34
#2009-08-27| 911.62
#2009-08-28| 927.46
#2009-08-31| 914.11
#2009-09-01| 929.02
#2009-09-02| 931.26
#2009-09-03| 937.25
#2009-09-04| 952.64
#2009-09-07| .
#2009-09-08| 982.14
#2009-09-09| 980.12
#2009-09-10|1004.39
#2009-09-11|1012.77
#2009-09-14| 995.04
#2009-09-15|1006.82
#2009-09-16|1022.57
#2009-09-17|1039.30
#2009-09-18|1041.27
#2009-09-21|1033.86
#2009-09-22|1049.99
#2009-09-23|1033.03
#2009-09-24|1028.94
#2009-09-25|1041.44
#2009-09-28|1030.27
#2009-09-29|1048.50
#2009-09-30|1056.58
#2009-10-01|1068.87
#2009-10-02|1057.06
#2009-10-05|1051.00
#2009-10-06|1066.75
#2009-10-07|1079.43
#2009-10-08|1078.47
#2009-10-09|1085.88
#2009-10-12|1089.29
#2009-10-13|1079.16
#2009-10-14|1095.14
#2009-10-15|1099.12
#2009-10-16|1103.77
#2009-10-19|1099.55
#2009-10-20|1103.47
#2009-10-21|1082.91
#2009-10-22|1060.41
#2009-10-23|1070.69
#2009-10-26|1076.10
#2009-10-27|1062.90
#2009-10-28|1031.71
#2009-10-29| 999.48
#2009-10-30|1001.43
#2009-11-02| 995.01
#2009-11-03| 985.98
#2009-11-04|1019.71
#2009-11-05|1012.08
#2009-11-06|1030.55
#2009-11-09|1063.67
#2009-11-10|1060.16
#2009-11-11|1079.15
#2009-11-12|1065.13
#2009-11-13|1061.09
#2009-11-16|1081.25
#2009-11-17|1067.35
#2009-11-18|1070.83
#2009-11-19|1060.34
#2009-11-20|1055.92
#2009-11-23|1060.38
#2009-11-24|1055.06
#2009-11-25|1064.78
#2009-11-26| .
#2009-11-27| 997.70
#2009-11-30|1018.22
#2009-12-01|1040.92
#2009-12-02|1044.08
#2009-12-03|1050.64
#2009-12-04|1042.60
#2009-12-07|1049.67
#2009-12-08|1049.56
#2009-12-09|1039.88
#2009-12-10|1030.99
#2009-12-11|1042.35
#2009-12-14|1037.66
#2009-12-15|1030.85
#2009-12-16|1019.33
#2009-12-17|1009.37
#2009-12-18|1008.23
#2009-12-21|1004.71
#2009-12-22|1015.22
#2009-12-23|1022.52
#2009-12-24|1033.01
#2009-12-25| .
#2009-12-28|1045.09
#2009-12-29|1045.88
#2009-12-30|1051.68
#2009-12-31|1064.62
#2010-01-01| .
#2010-01-04|1077.00
#2010-01-05|1084.66
#2010-01-06|1102.56
#2010-01-07|1091.30
#2010-01-08|1099.43
#2010-01-11|1110.98
#2010-01-12|1097.07
#2010-01-13|1076.92
#2010-01-14|1080.03
#2010-01-15|1080.85
#2010-01-18| .
#2010-01-19|1074.43
#2010-01-20|1060.58
#2010-01-21|1045.77
#2010-01-22|1018.02
#2010-01-25|1005.67
#2010-01-26| 980.08
#2010-01-27| 965.40
#2010-01-28| 982.45
#2010-01-29| 978.80
#2010-02-01| 968.24
#2010-02-02| 961.57
#2010-02-03| 986.78
#2010-02-04| 969.76
#2010-02-05| 923.84
#2010-02-08| 917.75
#2010-02-09| 930.16
#2010-02-10| 936.32
#2010-02-11| 944.94
#2010-02-12| 944.22
#2010-02-15| .
#2010-02-16| 950.00
#2010-02-17| 959.27
#2010-02-18| 957.38
#2010-02-19| 949.81
#2010-02-22| 975.35
#2010-02-23| 976.20
#2010-02-24| 971.17
#2010-02-25| 955.15
#2010-02-26| 966.26
#2010-03-01| 978.23
#2010-03-02| 988.11
#2010-03-03|1004.75
#2010-03-04| 994.29
#2010-03-05|1008.66
#2010-03-08|1023.49
#2010-03-09|1025.33
#2010-03-10|1037.22
#2010-03-11|1026.77
#2010-03-12|1032.49
#2010-03-15|1013.02
#2010-03-16|1021.43
#2010-03-17|1046.22
#2010-03-18|1048.73
#2010-03-19|1045.27
#2010-03-22|1029.06
#2010-03-23|1025.64
#2010-03-24|1022.54
#2010-03-25|1018.78
#2010-03-26|1027.40
#2010-03-29|1042.52
#2010-03-30|1044.16
#2010-03-31|1042.08
#2010-04-01|1060.81
#2010-04-02| .
#2010-04-05|1067.81
#2010-04-06|1075.96
#2010-04-07|1080.42
#2010-04-08|1072.94
#2010-04-09|1090.61
#2010-04-12|1086.70
#2010-04-13|1065.43
#2010-04-14|1075.28
#2010-04-15|1081.02
#2010-04-16|1070.16
#2010-04-19|1037.35
#2010-04-20|1046.36
#2010-04-21|1056.13
#2010-04-22|1048.95
#2010-04-23|1049.93
#2010-04-26|1077.02
#2010-04-27|1072.92
#2010-04-28|1047.79
#2010-04-29|1050.41
#2010-04-30|1061.48
#2010-05-03|1048.55
#2010-05-04|1044.74
#2010-05-05|1026.22
#2010-05-06|1002.03
#2010-05-07| 980.17
#2010-05-10|1011.86
#2010-05-11|1001.51
#2010-05-12|1004.93
#2010-05-13|1033.37
#2010-05-14|1027.66
#2010-05-17| 999.67
#2010-05-18| 999.72
#2010-05-19| 976.18
#2010-05-20| 957.64
#2010-05-21| 942.59
#2010-05-24| 939.52
#2010-05-25| 897.22
#2010-05-26| 915.22
#2010-05-27| 933.92
#2010-05-28| 954.28
#2010-05-31| .
#2010-06-01| 937.18
#2010-06-02| 936.07
#2010-06-03| 961.92
#2010-06-04| 955.25
#2010-06-07| 925.11
#2010-06-08| 932.13
#2010-06-09| 924.46
#2010-06-10| 939.18
#2010-06-11| 958.52
#2010-06-14| 981.67
#2010-06-15| 985.98
#2010-06-16| 991.99
#2010-06-17| 997.83
#2010-06-18|1000.18
#2010-06-21|1036.99
#2010-06-22|1027.62
#2010-06-23|1020.29
#2010-06-24|1023.01
#2010-06-25|1010.48
#2010-06-28|1024.26
#2010-06-29|1004.65
#2010-06-30|1002.23
#2010-07-01| 991.56
#2010-07-02|1003.26
#2010-07-05| .
#2010-07-06|1022.50
#2010-07-07|1013.33
#2010-07-08|1025.24
#2010-07-09|1038.52
#2010-07-12|1038.48
#2010-07-13|1043.19
#2010-07-14|1064.88
#2010-07-15|1067.94
#2010-07-16|1068.15
#2010-07-19|1063.47
#2010-07-20|1058.73
#2010-07-21|1054.58
#2010-07-22|1051.76
#2010-07-23|1065.85
#2010-07-26|1067.58
#2010-07-27|1067.69
#2010-07-28|1072.31
#2010-07-29|1082.23
#2010-07-30|1079.64
#2010-08-02|1113.81
#2010-08-03|1120.93
#2010-08-04|1124.90
#2010-08-05|1122.15
#2010-08-06|1127.69
#2010-08-09|1151.94
#2010-08-10|1131.50
#2010-08-11|1107.49
#2010-08-12|1102.34
#2010-08-13|1111.62
#2010-08-16|1109.21
#2010-08-17|1112.76
#2010-08-18|1116.97
#2010-08-19|1120.65
#2010-08-20|1116.02
#2010-08-23|1126.02
#2010-08-24|1117.34
#2010-08-25|1090.67
#2010-08-26|1083.75
#2010-08-27|1084.17
#2010-08-30|1096.65
#2010-08-31|1086.86
#2010-09-01|1096.20
#2010-09-02|1108.02
#2010-09-03|1115.66
#2010-09-06| .
#2010-09-07|1118.02
#2010-09-08|1117.19
#2010-09-09|1121.31
#2010-09-10|1132.39
#2010-09-13|1175.28
#2010-09-14|1181.31
#2010-09-15|1195.76
#2010-09-16|1191.90
#2010-09-17|1200.22
#2010-09-20|1212.81
#2010-09-21|1219.70
#2010-09-22|1225.52
#2010-09-23|1227.35
#2010-09-24|1239.16
#2010-09-27|1250.58
#2010-09-28|1238.06
#2010-09-29|1243.52
#2010-09-30|1248.97
#2010-10-01|1276.66
#2010-10-04|1291.02
#2010-10-05|1281.01
#2010-10-06|1303.73
#2010-10-07|1300.63
#2010-10-08|1284.44
#2010-10-11|1291.91
#2010-10-12|1262.49
#2010-10-13|1296.39
#2010-10-14|1311.01
#2010-10-15|1305.63
#2010-10-18|1285.13
#2010-10-19|1269.60
#2010-10-20|1256.68
#2010-10-21|1259.72
#2010-10-22|1247.93
#2010-10-25|1278.92
#2010-10-26|1272.31
#2010-10-27|1247.04
#2010-10-28|1252.35
#2010-10-29|1241.25
#2010-11-01|1271.20
#2010-11-02|1267.62
#2010-11-03|1285.15
#2010-11-04|1308.62
#2010-11-05|1319.26
#2010-11-08|1309.56
#2010-11-09|1306.47
#2010-11-10|1309.86
#2010-11-11|1296.68
#2010-11-12|1256.84
#2010-11-15|1243.68
#2010-11-16|1224.70
#2010-11-17|1213.58
#2010-11-18|1226.58
#2010-11-19|1219.23
#2010-11-22|1242.71
#2010-11-23|1219.72
#2010-11-24|1194.00
#2010-11-25| .
#2010-11-26|1163.80
#2010-11-29|1170.72
#2010-11-30|1175.74
#2010-12-01|1208.77
#2010-12-02|1227.59
#2010-12-03|1225.08
#2010-12-06|1231.80
#2010-12-07|1237.66
#2010-12-08|1206.30
#2010-12-09|1193.20
#2010-12-10|1198.28
#2010-12-13|1216.01
#2010-12-14|1222.64
#2010-12-15|1211.10
#2010-12-16|1216.36
#2010-12-17|1231.02
#2010-12-20|1229.33
#2010-12-21|1244.54
#2010-12-22|1248.67
#2010-12-23|1251.09
#2010-12-24| .
#2010-12-27|1251.79
#2010-12-28|1259.08
#2010-12-29|1290.43
#2010-12-30|1310.11
#2010-12-31|1325.08
#2011-01-03|1336.67
#2011-01-04|1326.25
#2011-01-05|1288.36
#2011-01-06|1289.22
#2011-01-07|1261.74
#2011-01-10|1241.58
#2011-01-11|1257.09
#2011-01-12|1287.05
#2011-01-13|1277.03
#2011-01-14|1254.86
#2011-01-17| .
#2011-01-18|1266.53
#2011-01-19|1263.82
#2011-01-20|1266.12
#2011-01-21|1245.53
#2011-01-24|1260.12
#2011-01-25|1261.45
#2011-01-26|1268.95
#2011-01-27|1265.58
#2011-01-28|1252.93
#2011-01-31|1227.39
#2011-02-01|1224.17
#2011-02-02|1215.86
#2011-02-03|1222.36
#2011-02-04|1207.21
#2011-02-07|1205.91
#2011-02-08|1203.83
#2011-02-09|1193.41
#2011-02-10|1159.39
#2011-02-11|1158.26
#2011-02-14|1186.83
#2011-02-15|1188.50
#2011-02-16|1176.75
#2011-02-17|1186.59
#2011-02-18|1203.70
#2011-02-21| .
#2011-02-22|1174.48
#2011-02-23|1173.46
#2011-02-24|1141.29
#2011-02-25|1153.65
#2011-02-28|1152.92
#2011-03-01|1188.33
#2011-03-02|1184.25
#2011-03-03|1206.97
#2011-03-04|1225.12
#2011-03-07|1202.81
#2011-03-08|1214.78
#2011-03-09|1222.23
#2011-03-10|1207.75
#2011-03-11|1185.91
#2011-03-14|1180.48
#2011-03-15|1144.66
#2011-03-16|1165.14
#2011-03-17|1154.08
#2011-03-18|1151.81
#2011-03-21|1166.12
#2011-03-22|1182.86
#2011-03-23|1182.14
#2011-03-24|1192.08
#2011-03-25|1218.34
#2011-03-28|1224.48
#2011-03-29|1240.05
#2011-03-30|1254.51
#2011-03-31|1268.94
#2011-04-01|1287.37
#2011-04-04|1291.29
#2011-04-05|1290.77
#2011-04-06|1294.13
#2011-04-07|1300.86
#2011-04-08|1308.23
#2011-04-11|1280.43
#2011-04-12|1267.81
#2011-04-13|1288.56
#2011-04-14|1290.80
#2011-04-15|1284.63
#2011-04-18|1271.83
#2011-04-19|1258.48
#2011-04-20|1299.35
#2011-04-21|1323.75
#2011-04-22| .
#2011-04-25|1323.21
#2011-04-26|1309.21
#2011-04-27|1316.26
#2011-04-28|1306.20
#2011-04-29|1290.46
#2011-05-02|1285.08
#2011-05-03|1257.85
#2011-05-04|1235.31
#2011-05-05|1224.01
#2011-05-06|1223.03
#2011-05-09|1226.81
#2011-05-10|1223.97
#2011-05-11|1231.27
#2011-05-12|1201.44
#2011-05-13|1202.73
#2011-05-16|1176.93
#2011-05-17|1177.12
#2011-05-18|1196.27
#2011-05-19|1188.37
#2011-05-20|1197.08
#2011-05-23|1160.84
#2011-05-24|1169.42
#2011-05-25|1151.40
#2011-05-26|1171.39
#2011-05-27|1188.65
#2011-05-30| .
#2011-05-31|1226.96
#2011-06-01|1238.11
#2011-06-02|1222.21
#2011-06-03|1212.20
#2011-06-06|1221.19
#2011-06-07|1219.44
#2011-06-08|1209.14
#2011-06-09|1200.01
#2011-06-10|1187.77
#2011-06-13|1179.56
#2011-06-14|1183.69
#2011-06-15|1176.46
#2011-06-16|1157.67
#2011-06-17|1147.46
#2011-06-20|1131.49
#2011-06-21|1153.59
#2011-06-22|1165.77
#2011-06-23|1157.25
#2011-06-24|1185.24
#2011-06-27|1187.66
#2011-06-28|1193.59
#2011-06-29|1217.39
#2011-06-30|1239.18
#2011-07-01|1247.83
#2011-07-04| .
#2011-07-05|1262.88
#2011-07-06|1265.99
#2011-07-07|1278.63
#2011-07-08|1271.04
#2011-07-11|1254.83
#2011-07-12|1223.33
#2011-07-13|1238.26
#2011-07-14|1249.15
#2011-07-15|1251.11
#2011-07-18|1248.32
#2011-07-19|1253.14
#2011-07-20|1255.56
#2011-07-21|1250.70
#2011-07-22|1282.75
#2011-07-25|1276.54
#2011-07-26|1275.25
#2011-07-27|1284.95
#2011-07-28|1265.88
#2011-07-29|1247.45
#2011-08-01|1269.94
#2011-08-02|1243.02
#2011-08-03|1217.85
#2011-08-04|1201.11
#2011-08-05|1159.94
#2011-08-08|1114.94
#2011-08-09|1094.16
#2011-08-10|1112.70
#2011-08-11|1113.56
#2011-08-12|1100.58
#2011-08-15|1107.15
#2011-08-16|1104.46
#2011-08-17|1113.54
#2011-08-18|1083.99
#2011-08-19|1050.91
#2011-08-22|1052.50
#2011-08-23|1075.48
#2011-08-24|1057.54
#2011-08-25|1045.68
#2011-08-26|1038.43
#2011-08-29|1081.38
#2011-08-30|1097.59
#2011-08-31|1107.94
#2011-09-01|1114.21
#2011-09-02|1113.29
#2011-09-05| .
#2011-09-06|1064.26
#2011-09-07|1086.78
#2011-09-08|1068.93
#2011-09-09|1057.20
#2011-09-12|1036.17
#2011-09-13|1019.75
#2011-09-14| 992.44
#2011-09-15|1004.40
#2011-09-16|1032.35
#2011-09-19|1010.15
#2011-09-20|1020.76
#2011-09-21|1020.84
#2011-09-22| 956.80
#2011-09-23| 924.31
#2011-09-26| 901.69
#2011-09-27| 943.89
#2011-09-28| 944.27
#2011-09-29| 962.25
#2011-09-30| 953.71
#2011-10-03| 935.25
#2011-10-04| 909.55
#2011-10-05| 900.07
#2011-10-06| 916.05
#2011-10-07| 952.06
#2011-10-10| 971.72
#2011-10-11| 986.39
#2011-10-12|1004.67
#2011-10-13|1005.37
#2011-10-14|1007.98
#2011-10-17|1022.68
#2011-10-18|1002.98
#2011-10-19|1012.44
#2011-10-20| 968.34
#2011-10-21| 963.24
#2011-10-24| 991.01
#2011-10-25|1012.29
#2011-10-26|1015.18
#2011-10-27|1028.59
#2011-10-28|1067.46
#2011-10-31|1064.67
#2011-11-01|1048.02
#2011-11-02|1039.53
#2011-11-03|1028.87
#2011-11-04|1051.88
#2011-11-07|1048.17
#2011-11-08|1035.50
#2011-11-09|1023.88
#2011-11-10| 993.79
#2011-11-11| 993.64
#2011-11-14|1002.42
#2011-11-15| 982.42
#2011-11-16| 967.57
#2011-11-17| 959.90
#2011-11-18| 950.21
#2011-11-21| 920.59
#2011-11-22| 923.30
#2011-11-23| 896.59
#2011-11-24| .
#2011-11-25| 892.50
#2011-11-28| 927.48
#2011-11-29| 928.25
#2011-11-30| 926.26
#2011-12-01| 977.96
#2011-12-02| 995.80
#2011-12-05| 992.25
#2011-12-06| 981.12
#2011-12-07| 993.88
#2011-12-08| 978.14
#2011-12-09| 949.98
#2011-12-12| 937.07
#2011-12-13| 924.76
#2011-12-14| 910.75
#2011-12-15| 901.85
#2011-12-16| 906.21
#2011-12-19| 881.27
#2011-12-20| 877.86
#2011-12-21| 918.47
#2011-12-22| 918.60
#2011-12-23| 924.74
#2011-12-26| .
#2011-12-27| 915.32
#2011-12-28| 912.08
#2011-12-29| 908.25
#2011-12-30| 903.94
#2012-01-02| .
#2012-01-03| 921.11
#2012-01-04| 920.54
#2012-01-05| 928.22
#2012-01-06| 920.35
#2012-01-09| 917.94
#2012-01-10| 951.63
#2012-01-11| 952.85
#2012-01-12| 967.31
#2012-01-13| 968.23
#2012-01-16| .
#2012-01-17| 989.03
#2012-01-18| 992.53
#2012-01-19|1007.74
#2012-01-20|1017.30
#2012-01-23|1019.55
#2012-01-24|1030.66
#2012-01-25|1035.96
#2012-01-26|1039.79
#2012-01-27|1051.24
#2012-01-30|1036.38
#2012-01-31|1065.24
#2012-02-01|1074.01
#2012-02-02|1083.89
#2012-02-03|1105.22
#2012-02-06|1107.64
#2012-02-07|1092.28
#2012-02-08|1112.83
#2012-02-09|1112.66
#2012-02-10|1102.21
#2012-02-13|1110.86
#2012-02-14|1103.79
#2012-02-15|1130.89
#2012-02-16|1120.83
#2012-02-17|1129.15
#2012-02-20| .
#2012-02-21|1126.07
#2012-02-22|1115.64
#2012-02-23|1109.11
#2012-02-24|1098.54
#2012-02-27|1075.48
#2012-02-28|1095.42
#2012-02-29|1104.50
#2012-03-01|1099.61
#2012-03-02|1102.60
#2012-03-05|1077.03
#2012-03-06|1057.37
#2012-03-07|1051.04
#2012-03-08|1063.65
#2012-03-09|1087.55
#2012-03-12|1075.92
#2012-03-13|1092.57
#2012-03-14|1095.16
#2012-03-15|1076.23
#2012-03-16|1073.79
#2012-03-19|1062.17
#2012-03-20|1059.30
#2012-03-21|1060.86
#2012-03-22|1041.89
#2012-03-23|1046.98
#2012-03-26|1024.35
#2012-03-27|1046.96
#2012-03-28|1034.18
#2012-03-29|1017.12
#2012-03-30|1035.57
#2012-04-02|1038.16
#2012-04-03|1048.23
#2012-04-04|1032.20
#2012-04-05|1026.07
#2012-04-06| .
#2012-04-09|1004.80
#2012-04-10|1009.12
#2012-04-11|1004.89
#2012-04-12|1012.72
#2012-04-13|1025.68
#2012-04-16|1019.10
#2012-04-17|1017.97
#2012-04-18|1017.80
#2012-04-19|1021.59
#2012-04-20|1009.55
#2012-04-23| 997.17
#2012-04-24| 988.57
#2012-04-25| 981.74
#2012-04-26| 979.71
#2012-04-27| 978.65
#2012-04-30| 979.82
#2012-05-01| 979.93
#2012-05-02| 987.27
#2012-05-03| 975.71
#2012-05-04| 971.43
#2012-05-07| 969.46
#2012-05-08| 960.54
#2012-05-09| 942.81
#2012-05-10| 946.18
#2012-05-11| 933.06
#2012-05-14| 923.27
#2012-05-15| 921.43
#2012-05-16| 891.43
#2012-05-17| 902.77
#2012-05-18| 891.64
#2012-05-21| 891.01
#2012-05-22| 893.57
#2012-05-23| 875.52
#2012-05-24| 894.19
#2012-05-25| 893.49
#2012-05-28| .
#2012-05-29| 911.93
#2012-05-30| 897.99
#2012-05-31| 903.63
#2012-06-01| 885.32
#2012-06-04| 871.02
#2012-06-05| 876.40
#2012-06-06| 891.10
#2012-06-07| 902.23
#2012-06-08| 897.96
#2012-06-11| 908.51
#2012-06-12| 909.62
#2012-06-13| 911.63
#2012-06-14| 899.09
#2012-06-15| 909.54
#2012-06-18| 907.03
#2012-06-19| 907.12
#2012-06-20| 911.66
#2012-06-21| 910.30
#2012-06-22| 895.71
#2012-06-25| 891.87
#2012-06-26| 893.69
#2012-06-27| 896.13
#2012-06-28| 898.22
#2012-06-29| 929.35
#2012-07-02| 937.13
#2012-07-03| 961.00
#2012-07-04| .
#2012-07-05| 962.26
#2012-07-06| 958.87
#2012-07-09| 942.97
#2012-07-10| 950.39
#2012-07-11| 948.68
#2012-07-12| 934.66
#2012-07-13| 942.44
#2012-07-16| 944.48
#2012-07-17| 948.60
#2012-07-18| 940.68
#2012-07-19| 950.30
#2012-07-20| 939.36
#2012-07-23| 912.78
#2012-07-24| 908.60
#2012-07-25| 899.83
#2012-07-26| 901.52
#2012-07-27| 918.72
#2012-07-30| 926.51
#2012-07-31| 940.78
#2012-08-01| 952.27
#2012-08-02| 943.93
#2012-08-03| 939.38
#2012-08-06| 956.44
#2012-08-07| 969.23
#2012-08-08| 971.68
#2012-08-09| 971.77
#2012-08-10| 966.23
#2012-08-13| 971.57
#2012-08-14| 968.44
#2012-08-15| 967.79
#2012-08-16| 970.61
#2012-08-17| 972.85
#2012-08-20| 971.26
#2012-08-21| 986.76
#2012-08-22| 981.14
#2012-08-23| 981.81
#2012-08-24| 974.42
#2012-08-27| 967.06
#2012-08-28| 961.36
#2012-08-29| 959.31
#2012-08-30| 960.99
#2012-08-31| 963.32
#2012-09-03| .
#2012-09-04| 957.15
#2012-09-05| 947.39
#2012-09-06| 948.78
#2012-09-07| 967.60
#2012-09-10| 970.82
#2012-09-11| 979.05
#2012-09-12| 986.93
#2012-09-13| 981.08
#2012-09-14|1037.45
#2012-09-17|1058.80
#2012-09-18|1054.51
#2012-09-19|1059.35
#2012-09-20|1040.80
#2012-09-21|1070.14
#2012-09-24|1059.93
#2012-09-25|1065.56
#2012-09-26|1052.35
#2012-09-27|1059.11
#2012-09-28|1071.85
#2012-10-01|1068.34
#2012-10-02|1067.76
#2012-10-03|1077.82
#2012-10-04|1089.99
#2012-10-05|1076.90
#2012-10-08|1059.06
#2012-10-09|1056.88
#2012-10-10|1041.63
#2012-10-11|1047.75
#2012-10-12|1038.81
#2012-10-15|1034.91
#2012-10-16|1036.78
#2012-10-17|1046.28
#2012-10-18|1055.60
#2012-10-19|1039.59
#2012-10-22|1039.88
#2012-10-23|1032.95
#2012-10-24|1028.12
#2012-10-25|1033.89
#2012-10-26|1016.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1023.91
#2012-11-01|1025.81
#2012-11-02|1042.20
#2012-11-05|1032.42
#2012-11-06|1042.79
#2012-11-07|1059.85
#2012-11-08|1040.87
#2012-11-09|1037.85
#2012-11-12|1035.51
#2012-11-13|1019.95
#2012-11-14|1022.95
#2012-11-15|1022.32
#2012-11-16|1002.73
#2012-11-19|1000.87
#2012-11-20|1010.64
#2012-11-21|1005.04
#2012-11-22| .
#2012-11-23|1010.44
#2012-11-26|1014.17
#2012-11-27|1040.05
#2012-11-28|1036.97
#2012-11-29|1064.12
#2012-11-30|1083.48
#2012-12-03|1076.73
#2012-12-04|1080.29
#2012-12-05|1089.28
#2012-12-06|1100.61
#2012-12-07|1096.44
#2012-12-10|1107.74
#2012-12-11|1121.72
#2012-12-12|1123.12
#2012-12-13|1125.65
#2012-12-14|1127.87
#2012-12-17|1120.54
#2012-12-18|1130.83
#2012-12-19|1131.74
#2012-12-20|1127.51
#2012-12-21|1115.10
#2012-12-24|1114.16
#2012-12-25|1117.34
#2012-12-26|1122.58
#2012-12-27|1124.29
#2012-12-28|1140.62
#2012-12-31|1139.98
#2013-01-01|1144.70
#2013-01-02|1176.35
#2013-01-03|1176.80
#2013-01-04|1162.52
#2013-01-07|1150.60
#2013-01-08|1152.12
#2013-01-09|1147.23
#2013-01-10|1156.47
#2013-01-11|1134.57
#2013-01-14|1158.00
#2013-01-15|1148.37
#2013-01-16|1132.06
#2013-01-17|1137.27
#2013-01-18|1161.18
#2013-01-21|1157.09
#2013-01-22|1159.75
#2013-01-23|1155.82
#2013-01-24|1141.55
#2013-01-25|1145.58
#2013-01-28|1142.64
#2013-01-29|1148.15
#2013-01-30|1159.32
#2013-01-31|1152.35
#2013-02-01|1145.75
#2013-02-04|1162.25
#2013-02-05|1155.36
#2013-02-06|1161.46
#2013-02-07|1160.09
#2013-02-08|1152.95
#2013-02-11|1144.85
#2013-02-12|1141.78
#2013-02-13|1157.60
#2013-02-14|1156.24
#2013-02-15|1154.36
#2013-02-18|1158.70
#2013-02-19|1157.21
#2013-02-20|1164.30
#2013-02-21|1139.58
#2013-02-22|1137.85
#2013-02-25|1142.47
#2013-02-26|1117.27
#2013-02-27|1124.86
#2013-02-28|1119.83
#2013-03-01|1117.54
#2013-03-04|1098.59
#2013-03-05|1108.72
#2013-03-06|1117.72
#2013-03-07|1124.95
#2013-03-08|1148.23
#2013-03-11|1151.53
#2013-03-12|1133.94
#2013-03-13|1119.89
#2013-03-14|1121.57
#2013-03-15|1119.09
#2013-03-18|1096.88
#2013-03-19|1080.67
#2013-03-20|1073.63
#2013-03-21|1076.72
#2013-03-22|1079.32
#2013-03-25|1088.70
#2013-03-26|1091.46
#2013-03-27|1090.27
#2013-03-28|1090.66
#2013-03-29|1096.45
#2013-04-01|1094.42
#2013-04-02|1088.59
#2013-04-03|1082.40
#2013-04-04|1065.23
#2013-04-05|1050.61
#2013-04-08|1036.60
#2013-04-09|1032.47
#2013-04-10|1051.03
#2013-04-11|1053.78
#2013-04-12|1048.15
#2013-04-15|1047.01
#2013-04-16|1068.51
#2013-04-17|1063.55
#2013-04-18|1077.59
#2013-04-19|1091.10
#2013-04-22|1106.36
#2013-04-23|1096.82
#2013-04-24|1105.36
#2013-04-25|1135.02
#2013-04-26|1127.93
#2013-04-29|1123.77
#2013-04-30|1128.43
#2013-05-01|1128.44
#2013-05-02|1135.65
#2013-05-03|1132.87
#2013-05-06|1131.15
#2013-05-07|1137.08
#2013-05-08|1164.34
#2013-05-09|1162.94
#2013-05-10|1150.72
#2013-05-13|1134.33
#2013-05-14|1138.67
#2013-05-15|1162.88
#2013-05-16|1176.48
#2013-05-17|1170.00
#2013-05-20|1173.09
#2013-05-21|1163.81
#2013-05-22|1162.55
#2013-05-23|1139.90
#2013-05-24|1145.08
#2013-05-27|1163.10
#2013-05-28|1160.79
#2013-05-29|1154.45
#2013-05-30|1153.80
#2013-05-31|1139.25
#2013-06-03|1114.72
#2013-06-04|1106.66
#2013-06-05|1097.09
#2013-06-06|1091.95
#2013-06-07|1085.97
#2013-06-10|1080.39
#2013-06-11|1056.45
#2013-06-12|1056.64
#2013-06-13|1034.59
#2013-06-14|1051.50
#2013-06-17|1062.32
#2013-06-18|1048.68
#2013-06-19|1050.12
#2013-06-20|1003.16
#2013-06-21| 998.03
#2013-06-24| 981.38
#2013-06-25| 969.12
#2013-06-26| 967.66
#2013-06-27| 994.77
#2013-06-28|1028.76
#2013-07-01|1039.97
#2013-07-02|1029.88
#2013-07-03| 993.89
#2013-07-04| 994.78
#2013-07-05| 998.89
#2013-07-08| 971.72
#2013-07-09| 990.75
#2013-07-10| 994.15
#2013-07-11|1029.89
#2013-07-12|1024.95
#2013-07-15|1030.69
#2013-07-16|1020.24
#2013-07-17|1015.64
#2013-07-18|1019.47
#2013-07-19| 994.25
#2013-07-22|1015.13
#2013-07-23|1022.99
#2013-07-24|1016.34
#2013-07-25|1004.10
#2013-07-26|1010.13
#2013-07-29| 996.56
#2013-07-30| 989.30
#2013-07-31| 966.96
#2013-08-01| 987.21
#2013-08-02| 972.22
#2013-08-05| 977.71
#2013-08-06| 947.63
#2013-08-07| 930.54
#2013-08-08| 940.48
#2013-08-09| 939.29
#2013-08-12| 951.36
#2013-08-13| 976.96
#2013-08-14| 967.78
#2013-08-15| 963.77
#2013-08-16| 939.05
#2013-08-19| 916.52
#2013-08-20| 899.55
#2013-08-21| 901.41
#2013-08-22| 884.58
#2013-08-23| 896.67
#2013-08-26| 899.00
#2013-08-27| 858.67
#2013-08-28| 826.63
#2013-08-29| 857.67
#2013-08-30| 882.17
#2013-09-02| 888.80
#2013-09-03| 865.63
#2013-09-04| 883.62
#2013-09-05| 910.87
#2013-09-06| 925.11
#2013-09-09| 932.71
#2013-09-10| 972.96
#2013-09-11| 981.23
#2013-09-12| 983.24
#2013-09-13| 979.38
#2013-09-16| 987.79
#2013-09-17| 978.85
#2013-09-18| 979.88
#2013-09-19|1015.79
#2013-09-20| 998.65
#2013-09-23| 989.20
#2013-09-24| 985.86
#2013-09-25| 979.78
#2013-09-26| 979.04
#2013-09-27| 975.27
#2013-09-30| 957.60
#2013-10-01| 970.67
#2013-10-02| 967.17
#2013-10-03| 990.01
#2013-10-04| 989.57
#2013-10-07| 987.58
#2013-10-08| 984.33
#2013-10-09| 995.09
#2013-10-10| 998.22
#2013-10-11|1007.37
#2013-10-14| 998.95
#2013-10-15| 996.13
#2013-10-16| 993.96
#2013-10-17| 997.42
#2013-10-18|1013.18
#2013-10-21|1019.39
#2013-10-22|1014.46
#2013-10-23|1009.98
#2013-10-24|1014.06
#2013-10-25|1001.83
#2013-10-28|1007.53
#2013-10-29|1023.65
#2013-10-30|1033.25
#2013-10-31|1037.38
#2013-11-01|1032.10
#2013-11-04|1028.88
#2013-11-05|1028.99
#2013-11-06|1015.32
#2013-11-07|1009.10
#2013-11-08| 989.56
#2013-11-11| 977.14
#2013-11-12| 970.09
#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| 981.49
#2014-01-30| 977.67
#2014-01-31| 970.14
#2014-02-03| 955.10
#2014-02-04| 950.76
#2014-02-05| 944.86
#2014-02-06| 945.23
#2014-02-07| 950.73
#2014-02-10| 944.17
#2014-02-11| 955.15
#2014-02-12| 965.73
#2014-02-13| 945.81
#2014-02-14| 954.24
#2014-02-17| 962.58
#2014-02-18| 970.96
#2014-02-19| 971.62
#2014-02-20| 959.16
#2014-02-21| 963.90
#2014-02-24| 962.50
#2014-02-25| 964.30
#2014-02-26| 968.48
#2014-02-27| 968.68
#2014-02-28| 971.00
#2014-03-03| 962.73
#2014-03-04| 963.13
#2014-03-05| 972.34
#2014-03-06| 988.26
#2014-03-07| 997.06
#2014-03-10|1002.56
#2014-03-11|1000.56
#2014-03-12| 991.38
#2014-03-13| 997.29
#2014-03-14| 986.82
#2014-03-17| 985.06
#2014-03-18| 993.40
#2014-03-19| 998.03
#2014-03-20| 976.67
#2014-03-21| 979.68
#2014-03-24| 996.66
#2014-03-25|1006.07
#2014-03-26|1012.34
#2014-03-27|1021.08
#2014-03-28|1032.01
#2014-03-31|1037.94
#2014-04-01|1042.39
#2014-04-02|1057.69
#2014-04-03|1048.53
#2014-04-04|1044.98
#2014-04-07|1048.35
#2014-04-08|1054.10
#2014-04-09|1080.22
#2014-04-10|1091.05
#2014-04-11|1084.46
#2014-04-14|1079.51
#2014-04-15|1057.05
#2014-04-16|1041.87
#2014-04-17|1052.73
#2014-04-18|1054.06
#2014-04-21|1051.12
#2014-04-22|1046.15
#2014-04-23|1047.21
#2014-04-24|1047.57
#2014-04-25|1045.76
#2014-04-28|1041.51
#2014-04-29|1042.96
#2014-04-30|1046.54
#2014-05-01|1046.54
#2014-05-02|1055.35
#2014-05-05|1044.55
#2014-05-06|1042.81
#2014-05-07|1026.94
#2014-05-08|1028.20
#2014-05-09|1053.34
#2014-05-12|1059.92
#2014-05-13|1074.47
#2014-05-14|1075.96
#2014-05-15|1089.41
#2014-05-16|1096.54
#2014-05-19|1127.03
#2014-05-20|1129.10
#2014-05-21|1129.94
#2014-05-22|1133.54
#2014-05-23|1148.50
#2014-05-26|1136.01
#2014-05-27|1116.65
#2014-05-28|1123.23
#2014-05-29|1114.26
#2014-05-30|1105.78
#2014-06-02|1117.31
#2014-06-03|1124.89
#2014-06-04|1116.84
#2014-06-05|1124.99
#2014-06-06|1144.80
#2014-06-09|1157.10
#2014-06-10|1166.46
#2014-06-11|1165.73
#2014-06-12|1175.22
#2014-06-13|1162.56
#2014-06-16|1154.97
#2014-06-17|1158.73
#2014-06-18|1146.31
#2014-06-19|1152.52
#2014-06-20|1151.16
#2014-06-23|1152.73
#2014-06-24|1167.29
#2014-06-25|1165.01
#2014-06-26|1159.38
#2014-06-27|1158.63
#2014-06-30|1172.86
#2014-07-01|1170.88
#2014-07-02|1196.89
#2014-07-03|1196.39
#2014-07-04|1205.97
#2014-07-07|1209.63
#2014-07-08|1202.13
#2014-07-09|1199.75
#2014-07-10|1209.30
#2014-07-11|1186.27
#2014-07-14|1191.41
#2014-07-15|1194.55
#2014-07-16|1193.50
#2014-07-17|1197.09
#2014-07-18|1197.53
#2014-07-21|1212.68
#2014-07-22|1235.05
#2014-07-23|1237.95
#2014-07-24|1240.09
#2014-07-25|1250.36
#2014-07-28|1261.95
#2014-07-29|1261.00
#2014-07-30|1280.04
#2014-07-31|1260.58
#2014-08-01|1229.08
#2014-08-04|1236.04
#2014-08-05|1237.10
#2014-08-06|1226.53
#2014-08-07|1228.46
#2014-08-08|1217.47
#2014-08-11|1251.79
#2014-08-12|1287.61
#2014-08-13|1293.94
#2014-08-14|1290.64
#2014-08-15|1288.78
#2014-08-18|1284.39
#2014-08-19|1281.38
#2014-08-20|1279.86
#2014-08-21|1267.80
#2014-08-22|1269.59
#2014-08-25|1275.13
#2014-08-26|1276.57
#2014-08-27|1290.01
#2014-08-28|1289.17
#2014-08-29|1287.16
#2014-09-01|1291.02
#2014-09-02|1290.63
#2014-09-03|1297.40
#2014-09-04|1309.52
#2014-09-05|1300.54
#2014-09-08|1301.38
#2014-09-09|1296.57
#2014-09-10|1279.03
#2014-09-11|1277.07
#2014-09-12|1285.20
#2014-09-15|1261.94
#2014-09-16|1243.38
#2014-09-17|1251.79
#2014-09-18|1272.52
#2014-09-19|1276.65
#2014-09-22|1278.75
#2014-09-23|1270.75
#2014-09-24|1267.87
#2014-09-25|1255.92
#2014-09-26|1245.71
#2014-09-29|1233.52
#2014-09-30|1231.53
#2014-10-01|1220.89
#2014-10-02|1223.20
#2014-10-03|1226.63
#2014-10-06|1227.79
#2014-10-07|1215.61
#2014-10-08|1211.19
#2014-10-09|1233.95
#2014-10-10|1208.27
#2014-10-13|1209.39
#2014-10-14|1213.19
#2014-10-15|1206.79
#2014-10-16|1184.05
#2014-10-17|1197.37
#2014-10-20|1219.84
#2014-10-21|1224.14
#2014-10-22|1242.87
#2014-10-23|1241.37
#2014-10-24|1237.15
#2014-10-27|1234.59
#2014-10-28|1247.26
#2014-10-29|1257.99
#2014-10-30|1262.61
#2014-10-31|1290.13
#2014-11-03|1301.80
#2014-11-04|1301.25
#2014-11-05|1295.29
#2014-11-06|1289.02
#2014-11-07|1293.45
#2014-11-10|1303.01
#2014-11-11|1311.73
#2014-11-12|1321.65
#2014-11-13|1313.42
#2014-11-14|1305.15
#2014-11-17|1304.85
#2014-11-18|1291.89
#2014-11-19|1291.25
#2014-11-20|1298.86
#2014-11-21|1312.63
#2014-11-24|1331.40
#2014-11-25|1334.26
#2014-11-26|1341.38
#2014-11-27|1336.99
#2014-11-28|1345.78
#2014-12-01|1324.23
#2014-12-02|1332.29
#2014-12-03|1336.56
#2014-12-04|1347.72
#2014-12-05|1357.94
#2014-12-08|1368.78
#2014-12-09|1341.98
#2014-12-10|1345.74
#2014-12-11|1325.83
#2014-12-12|1317.95
#2014-12-15|1336.61
#2014-12-16|1312.67
#2014-12-17|1302.06
#2014-12-18|1309.27
#2014-12-19|1314.27
#2014-12-22|1332.61
#2014-12-23|1318.30
#2014-12-24|1305.57
#2014-12-25|1305.49
#2014-12-26|1313.08
#2014-12-29|1318.13
#2014-12-30|1326.73
#2014-12-31|1336.42
#2015-01-01|1333.52
#2015-01-02|1360.08
#2015-01-05|1338.71
#2015-01-06|1299.13
#2015-01-07|1306.21
#2015-01-08|1334.54
#2015-01-09|1340.16
#2015-01-12|1347.04
#2015-01-13|1344.03
#2015-01-14|1344.28
#2015-01-15|1385.54
#2015-01-16|1385.02
#2015-01-19|1359.22
#2015-01-20|1396.02
#2015-01-21|1419.71
#2015-01-22|1416.73
#2015-01-23|1430.52
#2015-01-26|1426.14
#2015-01-27|1445.99
#2015-01-28|1462.96
#2015-01-29|1428.25
#2015-01-30|1411.76
#2015-02-02|1407.87
#2015-02-03|1400.24
#2015-02-04|1400.94
#2015-02-05|1406.80
#2015-02-06|1417.74
#2015-02-09|1402.83
#2015-02-10|1398.79
#2015-02-11|1400.04
#2015-02-12|1405.15
#2015-02-13|1423.06
#2015-02-16|1427.33
#2015-02-17|1427.55
#2015-02-18|1443.72
#2015-02-19|1450.79
#2015-02-20|1444.09
#2015-02-23|1437.73
#2015-02-24|1443.03
#2015-02-25|1465.90
#2015-02-26|1474.52
#2015-02-27|1480.70
#2015-03-02|1484.91
#2015-03-03|1494.11
#2015-03-04|1481.87
#2015-03-05|1486.48
#2015-03-06|1498.04
#2015-03-09|1456.75
#2015-03-10|1428.21
#2015-03-11|1419.22
#2015-03-12|1431.13
#2015-03-13|1421.14
#2015-03-16|1410.61
#2015-03-17|1441.58
#2015-03-18|1444.49
#2015-03-19|1452.76
#2015-03-20|1461.04
#2015-03-23|1476.51
#2015-03-24|1481.29
#2015-03-25|1467.50
#2015-03-26|1439.31
#2015-03-27|1430.93
#2015-03-30|1469.80
#2015-03-31|1474.99
#2015-04-01|1502.04
#2015-04-02|1507.78
#2015-04-03|1532.75
#2015-04-06|1526.40
#2015-04-07|1526.55
#2015-04-08|1550.76
#2015-04-09|1574.15
#2015-04-10|1585.80
#2015-04-13|1603.91
#2015-04-14|1589.32
#2015-04-15|1581.56
#2015-04-16|1599.83
#2015-04-17|1588.68
#2015-04-20|1542.02
#2015-04-21|1548.37
#2015-04-22|1583.18
#2015-04-23|1587.99
#2015-04-24|1569.45
#2015-04-27|1563.94
#2015-04-28|1578.96
#2015-04-29|1555.70
#2015-04-30|1544.78
#2015-05-01|1544.79
#2015-05-04|1543.88
#2015-05-05|1532.93
#2015-05-06|1492.55
#2015-05-07|1455.63
#2015-05-08|1497.11
#2015-05-11|1523.91
#2015-05-12|1491.53
#2015-05-13|1511.43
#2015-05-14|1504.77
#2015-05-15|1512.35
#2015-05-18|1530.60
#2015-05-19|1532.10
#2015-05-20|1551.73
#2015-05-21|1543.30
#2015-05-22|1570.39
#2015-05-25|1552.64
#2015-05-26|1546.74
#2015-05-27|1535.49
#2015-05-28|1519.19
#2015-05-29|1523.38
#2015-06-01|1525.58
#2015-06-02|1495.47
#2015-06-03|1498.24
#2015-06-04|1494.45
#2015-06-05|1487.87
#2015-06-08|1484.31
#2015-06-09|1473.48
#2015-06-10|1470.07
#2015-06-11|1447.08
#2015-06-12|1462.80
#2015-06-15|1458.47
#2015-06-16|1441.47
#2015-06-17|1452.34
#2015-06-18|1459.01
#2015-06-19|1476.53
#2015-06-22|1504.28
#2015-06-23|1522.53
#2015-06-24|1523.18
#2015-06-25|1542.42
#2015-06-26|1519.16
#2015-06-29|1472.31
#2015-06-30|1498.44
#2015-07-01|1509.11
#2015-07-02|1502.15
#2015-07-03|1503.73
#2015-07-06|1460.69
#2015-07-07|1442.98
#2015-07-08|1387.23
#2015-07-09|1408.40
#2015-07-10|1426.81
#2015-07-13|1457.42
#2015-07-14|1449.82
#2015-07-15|1454.65
#2015-07-16|1469.10
#2015-07-17|1474.38
#2015-07-20|1457.93
#2015-07-21|1453.75
#2015-07-22|1461.70
#2015-07-23|1464.95
#2015-07-24|1456.24
#2015-07-27|1406.94
#2015-07-28|1399.86
#2015-07-29|1407.43
#2015-07-30|1412.61
#2015-07-31|1416.88
#2015-08-03|1400.82
#2015-08-04|1399.95
#2015-08-05|1400.44
#2015-08-06|1406.16
#2015-08-07|1405.76
#2015-08-10|1415.64
#2015-08-11|1385.79
#2015-08-12|1338.91
#2015-08-13|1343.18
#2015-08-14|1376.21
#2015-08-17|1357.60
#2015-08-18|1336.42
#2015-08-19|1323.06
#2015-08-20|1298.25
#2015-08-21|1260.61
#2015-08-24|1176.33
#2015-08-25|1191.30
#2015-08-26|1177.82
#2015-08-27|1235.01
#2015-08-28|1242.44
#2015-08-31|1220.62
#2015-09-01|1192.11
#2015-09-02|1174.59
#2015-09-03|1192.10
#2015-09-04|1170.50
#2015-09-07|1164.39
#2015-09-08|1184.16
#2015-09-09|1224.12
#2015-09-10|1214.82
#2015-09-11|1219.16
#2015-09-14|1221.08
#2015-09-15|1215.35
#2015-09-16|1228.83
#2015-09-17|1237.21
#2015-09-18|1250.79
#2015-09-21|1240.12
#2015-09-22|1215.48
#2015-09-23|1197.92
#2015-09-24|1196.54
#2015-09-25|1193.68
#2015-09-28|1191.60
#2015-09-29|1209.98
#2015-09-30|1221.50
#2015-10-01|1204.06
#2015-10-02|1217.29
#2015-10-05|1262.23
#2015-10-06|1264.39
#2015-10-07|1306.28
#2015-10-08|1287.65
#2015-10-09|1296.76
#2015-10-12|1304.97
#2015-10-13|1304.45
#2015-10-14|1306.59
#2015-10-15|1322.97
#2015-10-16|1328.13
#2015-10-19|1337.17
#2015-10-20|1330.63
#2015-10-21|1327.75
#2015-10-22|1322.26
#2015-10-23|1340.90
#2015-10-26|1338.82
#2015-10-27|1318.21
#2015-10-28|1304.47
#2015-10-29|1295.42
#2015-10-30|1291.75
#2015-11-02|1269.75
#2015-11-03|1274.60
#2015-11-04|1303.07
#2015-11-05|1297.44
#2015-11-06|1299.83
#2015-11-09|1284.52
#2015-11-10|1263.28
#2015-11-11|1267.02
#2015-11-12|1271.22
#2015-11-13|1266.20
#2015-11-16|1248.76
#2015-11-17|1264.28
#2015-11-18|1250.29
#2015-11-19|1277.08
#2015-11-20|1281.49
#2015-11-23|1264.54
#2015-11-24|1280.42
#2015-11-25|1284.85
#2015-11-26|1279.71
#2015-11-27|1264.72
#2015-11-30|1248.07
#2015-12-01|1267.70
#2015-12-02|1267.91
#2015-12-03|1256.37
#2015-12-04|1228.90
#2015-12-07|1234.51
#2015-12-08|1215.87
#2015-12-09|1197.84
#2015-12-10|1207.86
#2015-12-11|1194.86
#2015-12-14|1206.47
#2015-12-15|1218.68
#2015-12-16|1234.56
#2015-12-17|1261.59
#2015-12-18|1247.61
#2015-12-21|1263.46
#2015-12-22|1259.68
#2015-12-23|1276.68
#2015-12-24|1274.94
#2015-12-25|1275.85
#2015-12-28|1268.46
#2015-12-29|1271.69
#2015-12-30|1265.51
#2015-12-31|1284.29
#2016-01-01|1282.92
#2016-01-04|1233.42
#2016-01-05|1227.02
#2016-01-06|1220.32
#2016-01-07|1173.27
#2016-01-08|1183.71
#2016-01-11|1152.71
#2016-01-12|1141.77
#2016-01-13|1148.86
#2016-01-14|1132.91
#2016-01-15|1105.01
#2016-01-18|1091.55
#2016-01-19|1116.31
#2016-01-20|1087.38
#2016-01-21|1073.71
#2016-01-22|1106.16
#2016-01-25|1118.92
#2016-01-26|1109.77
#2016-01-27|1107.12
#2016-01-28|1096.49
#2016-01-29|1139.92
#2016-02-01|1139.23
#2016-02-02|1133.70
#2016-02-03|1110.91
#2016-02-04|1124.09
#2016-02-05|1135.16
#2016-02-08|1124.14
#2016-02-09|1112.67
#2016-02-10|1093.90
#2016-02-11|1046.42
#2016-02-12|1053.33
#2016-02-15|1074.21
#2016-02-16|1076.17
#2016-02-17|1072.51
#2016-02-18|1078.85
#2016-02-19|1072.53
#2016-02-22|1076.61
#2016-02-23|1066.83
#2016-02-24|1050.37
#2016-02-25|1045.74
#2016-02-26|1060.88
#2016-02-29|1062.75
#2016-03-01|1091.52
#2016-03-02|1127.11
#2016-03-03|1146.66
#2016-03-04|1163.40
#2016-03-07|1166.29
#2016-03-08|1163.69
#2016-03-09|1151.87
#2016-03-10|1163.16
#2016-03-11|1172.89
#2016-03-14|1179.77
#2016-03-15|1147.63
#2016-03-16|1149.87
#2016-03-17|1160.27
#2016-03-18|1183.29
#2016-03-21|1223.24
#2016-03-22|1222.81
#2016-03-23|1218.77
#2016-03-24|1208.26
#2016-03-25|1207.44
#2016-03-28|1197.62
#2016-03-29|1190.08
#2016-03-30|1212.55
#2016-03-31|1213.45
#2016-04-01|1204.09
#2016-04-04|1199.15
#2016-04-05|1186.80
#2016-04-06|1183.47
#2016-04-07|1170.98
#2016-04-08|1174.82
#2016-04-11|1188.82
#2016-04-12|1196.36
#2016-04-13|1225.98
#2016-04-14|1225.13
#2016-04-15|1225.02
#2016-04-18|1227.68
#2016-04-19|1232.11
#2016-04-20|1227.13
#2016-04-21|1233.35
#2016-04-22|1221.61
#2016-04-25|1203.22
#2016-04-26|1213.99
#2016-04-27|1211.53
#2016-04-28|1187.18
#2016-04-29|1183.78
#2016-05-02|1191.92
#2016-05-03|1184.11
#2016-05-04|1187.38
#2016-05-05|1195.38
#2016-05-06|1185.37
#2016-05-09|1197.78
#2016-05-10|1202.50
#2016-05-11|1194.45
#2016-05-12|1196.75
#2016-05-13|1172.38
#2016-05-16|1187.01
#2016-05-17|1206.54
#2016-05-18|1194.52
#2016-05-19|1166.87
#2016-05-20|1168.93
#2016-05-23|1168.93
#2016-05-24|1167.94
#2016-05-25|1191.06
#2016-05-26|1204.92
#2016-05-27|1231.09
#2016-05-30|1227.76
#2016-05-31|1238.29
#2016-06-01|1236.08
#2016-06-02|1246.38
#2016-06-03|1253.33
#2016-06-06|1254.40
#2016-06-07|1267.81
#2016-06-08|1268.64
#2016-06-09|1256.52
#2016-06-10|1241.31
#2016-06-13|1211.33
#2016-06-14|1207.91
#2016-06-15|1214.56
#2016-06-16|1200.50
#2016-06-17|1220.00
#2016-06-20|1225.51
#2016-06-21|1232.18
#2016-06-22|1242.79
#2016-06-23|1246.78
#2016-06-24|1215.06
#2016-06-27|1214.68
#2016-06-28|1224.43
#2016-06-29|1244.65
#2016-06-30|1262.27
#2016-07-01|1265.10
#2016-07-04|1275.17
#2016-07-05|1268.65
#2016-07-06|1261.39
#2016-07-07|1275.57
#2016-07-08|1273.45
#2016-07-11|1303.63
#2016-07-12|1322.56
#2016-07-13|1318.51
#2016-07-14|1324.36
#2016-07-15|1341.53
#2016-07-18|1333.20
#2016-07-19|1323.61
#2016-07-20|1320.82
#2016-07-21|1323.41
#2016-07-22|1333.20
#2016-07-25|1343.52
#2016-07-26|1350.67
#2016-07-27|1359.48
#2016-07-28|1363.11
#2016-07-29|1349.05
#2016-08-01|1365.48
#2016-08-02|1350.74
#2016-08-03|1330.21
#2016-08-04|1335.20
#2016-08-05|1357.59
#2016-08-08|1376.48
#2016-08-09|1369.95
#2016-08-10|1368.56
#2016-08-11|1388.98
#2016-08-12|1412.35
#2016-08-15|1427.60
#2016-08-16|1422.00
#2016-08-17|1408.84
#2016-08-18|1410.81
#2016-08-19|1395.77
#2016-08-22|1393.43
#2016-08-23|1393.72
#2016-08-24|1392.99
#2016-08-25|1386.67
#2016-08-26|1396.31
#2016-08-29|1395.78
#2016-08-30|1411.94
#2016-08-31|1412.34
#2016-09-01|1416.43
#2016-09-02|1432.80
#2016-09-05|1440.69
#2016-09-06|1460.81
#2016-09-07|1451.50
#2016-09-08|1458.20
#2016-09-09|1443.94
#2016-09-12|1403.31
#2016-09-13|1396.94
#2016-09-14|1393.73
#2016-09-15|1405.87
#2016-09-16|1400.90
#2016-09-19|1408.32
#2016-09-20|1408.26
#2016-09-21|1415.24
#2016-09-22|1437.43
#2016-09-23|1440.97
#2016-09-26|1422.06
#2016-09-27|1427.79
#2016-09-28|1431.07
#2016-09-29|1407.11
#2016-09-30|1407.00
#2016-10-03|1432.90
#2016-10-04|1441.53
#2016-10-05|1439.71
#2016-10-06|1439.56
#2016-10-07|1429.76
#2016-10-10|1423.97
#2016-10-11|1424.30
#2016-10-12|1418.41
#2016-10-13|1383.95
#2016-10-14|1391.39
#2016-10-17|1377.83
#2016-10-18|1415.82
#2016-10-19|1412.16
#2016-10-20|1418.84
#2016-10-21|1412.49
#2016-10-24|1425.32
#2016-10-25|1421.54
#2016-10-26|1414.87
#2016-10-27|1420.12
#2016-10-28|1425.18
#2016-10-31|1423.78
#2016-11-01|1435.88
#2016-11-02|1415.06
#2016-11-03|1407.93
#2016-11-04|1396.20
#2016-11-07|1401.45
#2016-11-08|1412.08
#2016-11-09|1369.92
#2016-11-10|1370.97
#2016-11-11|1331.57
#2016-11-14|1331.22
#2016-11-15|1298.42
#2016-11-16|1312.87
#2016-11-17|1309.91
#2016-11-18|1301.77
#2016-11-21|1288.26
#2016-11-22|1315.07
#2016-11-23|1306.24
#2016-11-24|1306.55
#2016-11-25|1326.66
#2016-11-28|1324.78
#2016-11-29|1332.62
#2016-11-30|1343.64
#2016-12-01|1340.66
#2016-12-02|1317.55
#2016-12-05|1299.91
#2016-12-06|1313.91
#2016-12-07|1318.93
#2016-12-08|1343.72
#2016-12-09|1329.63
#2016-12-12|1312.08
#2016-12-13|1309.80
#2016-12-14|1298.16
#2016-12-15|1283.75
#2016-12-16|1287.72
#2016-12-19|1267.79
#2016-12-20|1248.78
#2016-12-21|1253.48
#2016-12-22|1232.54
#2016-12-23|1235.71
#2016-12-26|1230.66
#2016-12-27|1235.02
#2016-12-28|1249.29
#2016-12-29|1261.20
#2016-12-30|1276.17
#2017-01-02|1266.99
#2017-01-03|1263.77
#2017-01-04|1266.10
#2017-01-05|1282.51
#2017-01-06|1281.47
#2017-01-09|1277.29
#2017-01-10|1283.74
#2017-01-11|1294.45
#2017-01-12|1296.76
#2017-01-13|1307.23
#2017-01-16|1306.72
#2017-01-17|1308.20
#2017-01-18|1314.11
#2017-01-19|1309.56
#2017-01-20|1296.96
#2017-01-23|1310.27
#2017-01-24|1320.50
#2017-01-25|1347.12
#2017-01-26|1354.71
#2017-01-27|1363.90
#2017-01-30|1369.41
#2017-01-31|1366.15
#2017-02-01|1395.27
#2017-02-02|1393.57
#2017-02-03|1392.31
#2017-02-06|1412.01
#2017-02-07|1411.11
#2017-02-08|1422.28
#2017-02-09|1430.70
#2017-02-10|1432.69
#2017-02-13|1439.04
#2017-02-14|1439.16
#2017-02-15|1444.58
#2017-02-16|1447.19
#2017-02-17|1451.03
#2017-02-20|1452.65
#2017-02-21|1458.41
#2017-02-22|1456.77
#2017-02-23|1458.01
#2017-02-24|1452.87
#2017-02-27|1447.29
#2017-02-28|1450.35
#2017-03-01|1458.73
#2017-03-02|1455.74
#2017-03-03|1436.18
#2017-03-06|1437.51
#2017-03-07|1442.51
#2017-03-08|1445.78
#2017-03-09|1438.87
#2017-03-10|1441.57
#2017-03-13|1448.20
#2017-03-14|1486.56
#2017-03-15|1493.93
#2017-03-16|1524.32
#2017-03-17|1524.97
#2017-03-20|1535.54
#2017-03-21|1536.19
#2017-03-22|1514.22
#2017-03-23|1522.48
#2017-03-24|1526.47
#2017-03-27|1527.40
#2017-03-28|1544.91
#2017-03-29|1552.95
#2017-03-30|1546.12
#2017-03-31|1542.19
#2017-04-03|1557.15
#2017-04-04|1557.08
#2017-04-05|1550.61
#2017-04-06|1549.14
#2017-04-07|1552.31
#2017-04-10|1540.04
#2017-04-11|1546.10
#2017-04-12|1543.84
#2017-04-13|1554.31
#2017-04-14|1552.12
#2017-04-17|1552.84
#2017-04-18|1542.28
#2017-04-19|1542.09
#2017-04-20|1556.71
#2017-04-21|1553.64
#2017-04-24|1572.59
#2017-04-25|1595.87
#2017-04-26|1615.10
#2017-04-27|1602.53
#2017-04-28|1593.01
#2017-05-01|1592.98
#2017-05-02|1613.33
#2017-05-03|1612.79
#2017-05-04|1610.22
#2017-05-05|1586.47
#2017-05-08|1580.73
#2017-05-09|1570.56
#2017-05-10|1594.39
#2017-05-11|1600.12
#2017-05-12|1590.07
#2017-05-15|1610.48
#2017-05-16|1617.17
#2017-05-17|1608.15
#2017-05-18|1575.53
#2017-05-19|1565.83
#2017-05-22|1559.72
#2017-05-23|1549.01
#2017-05-24|1553.93
#2017-05-25|1578.38
#2017-05-26|1595.00
#2017-05-29|1612.37
#2017-05-30|1610.68
#2017-05-31|1618.35
#2017-06-01|1619.01
#2017-06-02|1635.19
#2017-06-05|1639.21
#2017-06-06|1631.13
#2017-06-07|1640.71
#2017-06-08|1657.19
#2017-06-09|1660.21
#2017-06-12|1646.79
#2017-06-13|1660.05
#2017-06-14|1655.99
#2017-06-15|1644.55
#2017-06-16|1646.12
#2017-06-19|1659.10
#2017-06-20|1651.09
#2017-06-21|1652.04
#2017-06-22|1657.36
#2017-06-23|1647.03
#2017-06-26|1653.55
#2017-06-27|1645.13
#2017-06-28|1637.16
#2017-06-29|1645.68
#2017-06-30|1637.56
#2017-07-03|1642.13
#2017-07-04|1645.98
#2017-07-05|1648.39
#2017-07-06|1655.36
#2017-07-07|1641.60
#2017-07-10|1646.37
#2017-07-11|1651.53
#2017-07-12|1665.64
#2017-07-13|1690.44
#2017-07-14|1692.15
#2017-07-17|1695.17
#2017-07-18|1687.40
#2017-07-19|1703.56
#2017-07-20|1707.69
#2017-07-21|1708.26
#2017-07-24|1710.18
#2017-07-25|1711.04
#2017-07-26|1715.13
#2017-07-27|1752.09
#2017-07-28|1765.97
#2017-07-31|1773.75
#2017-08-01|1787.29
#2017-08-02|1799.93
#2017-08-03|1782.00
#2017-08-04|1792.49
#2017-08-07|1803.39
#2017-08-08|1802.94
#2017-08-09|1778.81
#2017-08-10|1742.08
#2017-08-11|1723.96
#2017-08-14|1743.72
#2017-08-15|1741.79
#2017-08-16|1759.47
#2017-08-17|1767.04
#2017-08-18|1747.82
#2017-08-21|1744.57
#2017-08-22|1749.07
#2017-08-23|1768.79
#2017-08-24|1773.41
#2017-08-25|1786.70
#2017-08-28|1813.44
#2017-08-29|1782.84
#2017-08-30|1799.11
#2017-08-31|1808.27
#2017-09-01|1804.07
#2017-09-04|1795.84
#2017-09-05|1803.36
#2017-09-06|1811.94
#2017-09-07|1827.61
#2017-09-08|1831.72
#2017-09-11|1837.87
#2017-09-12|1842.73
#2017-09-13|1831.33
#2017-09-14|1824.43
#2017-09-15|1819.21
#2017-09-18|1847.11
#2017-09-19|1829.31
#2017-09-20|1835.40
#2017-09-21|1838.33
#2017-09-22|1809.63
#2017-09-25|1761.23
#2017-09-26|1759.66
#2017-09-27|1738.02
#2017-09-28|1745.42
#2017-09-29|1755.72
#2017-10-02|1757.60
#2017-10-03|1783.22
#2017-10-04|1796.36
#2017-10-05|1791.27
#2017-10-06|1797.59
#2017-10-09|1799.18
#2017-10-10|1802.70
#2017-10-11|1796.37
#2017-10-12|1809.59
#2017-10-13|1817.06
#2017-10-16|1820.85
#2017-10-17|1819.58
#2017-10-18|1817.08
#2017-10-19|1798.91
#2017-10-20|1802.69
#2017-10-23|1793.60
#2017-10-24|1788.63
#2017-10-25|1760.01
#2017-10-26|1765.02
#2017-10-27|1772.33
#2017-10-30|1776.64
#2017-10-31|1772.53
#2017-11-01|1800.02
#2017-11-02|1804.01
#2017-11-03|1811.17
#2017-11-06|1806.11
#2017-11-07|1791.22
#2017-11-08|1781.88
#2017-11-09|1784.23
#2017-11-10|1772.14
#2017-11-13|1747.41
#2017-11-14|1739.11
#2017-11-15|1720.63
#2017-11-16|1731.95
#2017-11-17|1759.16
#2017-11-20|1749.62
#2017-11-21|1767.53
#2017-11-22|1775.68
#2017-11-23|1771.27
#2017-11-24|1775.96
#2017-11-27|1774.78
#2017-11-28|1782.00
#2017-11-29|1776.64
#2017-11-30|1756.38
#2017-12-01|1742.29
#2017-12-04|1753.38
#2017-12-05|1753.53
#2017-12-06|1718.31
#2017-12-07|1723.04
#2017-12-08|1743.33
#2017-12-11|1758.52
#2017-12-12|1746.59
#2017-12-13|1742.29
#2017-12-14|1749.29
#2017-12-15|1761.97
#2017-12-18|1764.42
#2017-12-19|1771.17
#2017-12-20|1767.52
#2017-12-21|1772.38
#2017-12-22|1780.89
#2017-12-25|1780.63
#2017-12-26|1780.64
#2017-12-27|1775.58
#2017-12-28|1775.88
#2017-12-29|1789.37
#2018-01-01|1778.85
#2018-01-02|1798.95
#2018-01-03|1797.78
#2018-01-04|1808.88
#2018-01-05|1831.26
#2018-01-08|1856.34
#2018-01-09|1846.43
#2018-01-10|1845.79
#2018-01-11|1847.99
#2018-01-12|1856.40
#2018-01-15|1891.68
#2018-01-16|1872.52
#2018-01-17|1900.84
#2018-01-18|1916.20
#2018-01-19|1939.46
#2018-01-22|1940.17
#2018-01-23|1949.30
#2018-01-24|1978.71
#2018-01-25|1965.96
#2018-01-26|1971.83
#2018-01-29|1979.81
#2018-01-30|1951.09
#2018-01-31|1955.30
#2018-02-01|1946.86
#2018-02-02|1895.73
#2018-02-05|1852.98
#2018-02-06|1801.27
#2018-02-07|1795.96
#2018-02-08|1815.66
#2018-02-09|1765.39
#2018-02-12|1793.39
#2018-02-13|1797.85
#2018-02-14|1819.09
#2018-02-15|1831.04
#2018-02-16|1811.70
#2018-02-19|1802.39
#2018-02-20|1790.08
#2018-02-21|1804.47
#2018-02-22|1793.35
#2018-02-23|1819.71
#2018-02-26|1837.37
#2018-02-27|1818.23
#2018-02-28|1792.99
#2018-03-01|1795.05
#2018-03-02|1783.98
#2018-03-05|1772.37
#2018-03-06|1779.35
#2018-03-07|1756.69
#2018-03-08|1770.59
#2018-03-09|1783.83
#2018-03-12|1819.84
#2018-03-13|1831.90
#2018-03-14|1821.41
#2018-03-15|1819.64
#2018-03-16|1800.89
#2018-03-19|1779.07
#2018-03-20|1784.55
#2018-03-21|1793.54
#2018-03-22|1795.74
#2018-03-23|1768.15
#2018-03-26|1797.01
#2018-03-27|1811.08
#2018-03-28|1794.87
#2018-03-29|1791.80
#2018-03-30|1794.49
#2018-04-02|1806.83
#2018-04-03|1817.13
#2018-04-04|1792.77
#2018-04-05|1821.75
#2018-04-06|1830.70
#2018-04-09|1839.02
#2018-04-10|1842.79
#2018-04-11|1839.65
#2018-04-12|1840.98
#2018-04-13|1843.80
#2018-04-16|1845.38
#2018-04-17|1841.66
#2018-04-18|1842.27
#2018-04-19|1843.41
#2018-04-20|1812.75
#2018-04-23|1801.08
#2018-04-24|1822.22
#2018-04-25|1802.34
#2018-04-26|1797.15
#2018-04-27|1808.90
#2018-04-30|1837.46
#2018-05-01|1837.43
#2018-05-02|1835.06
#2018-05-03|1831.14
#2018-05-04|1812.22
#2018-05-07|1817.93
#2018-05-08|1813.96
#2018-05-09|1807.13
#2018-05-10|1798.24
#2018-05-11|1819.33
#2018-05-14|1823.28
#2018-05-15|1807.26
#2018-05-16|1797.51
#2018-05-17|1792.44
#2018-05-18|1781.76
#2018-05-21|1763.76
#2018-05-22|1769.72
#2018-05-23|1741.75
#2018-05-24|1752.92
#2018-05-25|1777.35
#2018-05-28|1793.38
#2018-05-29|1766.04
#2018-05-30|1755.56
#2018-05-31|1785.98
#2018-06-01|1788.69
#2018-06-04|1781.91
#2018-06-05|1781.49
#2018-06-06|1801.70
#2018-06-07|1815.05
#2018-06-08|1789.19
#2018-06-11|1796.30
#2018-06-12|1800.36
#2018-06-13|1782.50
#2018-06-14|1771.47
#2018-06-15|1757.09
#2018-06-18|1752.76
#2018-06-19|1722.77
#2018-06-20|1733.79
#2018-06-21|1726.31
#2018-06-22|1756.14
#2018-06-25|1732.49
#2018-06-26|1731.46
#2018-06-27|1696.62
#2018-06-28|1668.14
#2018-06-29|1694.44
#2018-07-02|1682.76
#2018-07-03|1673.72
#2018-07-04|1681.01
#2018-07-05|1673.70
#2018-07-06|1672.60
#2018-07-09|1687.10
#2018-07-10|1704.77
#2018-07-11|1688.07
#2018-07-12|1713.50
#2018-07-13|1718.68
#2018-07-16|1709.13
#2018-07-17|1724.28
#2018-07-18|1731.87
#2018-07-19|1719.88
#2018-07-20|1733.83
#2018-07-23|1744.28
#2018-07-24|1765.52
#2018-07-25|1782.48
#2018-07-26|1790.53
#2018-07-27|1798.83
#2018-07-30|1794.44
#2018-07-31|1781.84
#2018-08-01|1772.50
#2018-08-02|1740.36
#2018-08-03|1763.36
#2018-08-06|1760.88
#2018-08-07|1770.51
#2018-08-08|1779.89
#2018-08-09|1788.75
#2018-08-10|1782.57
#2018-08-13|1731.36
#2018-08-14|1738.69
#2018-08-15|1725.39
#2018-08-16|1696.76
#2018-08-17|1701.24
#2018-08-20|1725.44
#2018-08-21|1734.54
#2018-08-22|1736.90
#2018-08-23|1730.11
#2018-08-24|1730.16
#2018-08-27|1746.51
#2018-08-28|1756.34
#2018-08-29|1751.67
#2018-08-30|1730.73
#2018-08-31|1716.23
#2018-09-03|1700.97
#2018-09-04|1688.77
#2018-09-05|1666.67
#2018-09-06|1664.72
#2018-09-07|1659.83
#2018-09-10|1607.73
#2018-09-11|1590.33
#2018-09-12|1599.88
#2018-09-13|1612.37
#2018-09-14|1655.87
#2018-09-17|1620.09
#2018-09-18|1608.47
#2018-09-19|1606.72
#2018-09-20|1606.29
#2018-09-21|1609.01
#2018-09-24|1535.66
#2018-09-25|1551.23
#2018-09-26|1563.72
#2018-09-27|1529.48
#2018-09-28|1530.48
#2018-10-01|1546.24
#2018-10-02|1537.37
#2018-10-03|1528.97
#2018-10-04|1501.58
#2018-10-05|1451.26
#2018-10-08|1423.96
#2018-10-09|1439.36
#2018-10-10|1478.59
#2018-10-11|1411.04
#2018-10-12|1454.96
#2018-10-15|1444.98
#2018-10-16|1457.42
#2018-10-17|1426.97
#2018-10-18|1424.08
#2018-10-19|1391.94
#2018-10-22|1416.60
#2018-10-23|1409.02
#2018-10-24|1448.66
#2018-10-25|1435.33
#2018-10-26|1430.51
#2018-10-29|1437.75
#2018-10-30|1438.14
#2018-10-31|1487.81
#2018-11-01|1510.56
#2018-11-02|1564.01
#2018-11-05|1536.52
#2018-11-06|1542.92
#2018-11-07|1548.01
#2018-11-08|1548.54
#2018-11-09|1549.53
#2018-11-12|1533.61
#2018-11-13|1550.99
#2018-11-14|1563.44
#2018-11-15|1585.33
#2018-11-16|1603.32
#2018-11-19|1607.69
#2018-11-20|1583.59
#2018-11-21|1592.96
#2018-11-22|1589.25
#2018-11-23|1579.73
#2018-11-26|1586.74
#2018-11-27|1599.32
#2018-11-28|1614.77
#2018-11-29|1645.66
#2018-11-30|1662.47
#2018-12-03|1669.10
#2018-12-04|1661.41
#2018-12-05|1652.72
#2018-12-06|1611.33
#2018-12-07|1616.45
#2018-12-10|1575.16
#2018-12-11|1573.09
#2018-12-12|1599.95
#2018-12-13|1621.88
#2018-12-14|1603.76
#2018-12-17|1620.47
#2018-12-18|1623.66
#2018-12-19|1657.25
#2018-12-20|1659.48
#2018-12-21|1634.84
#2018-12-24|1614.96
#2018-12-25|1612.27
#2018-12-26|1626.81
#2018-12-27|1630.45
#2018-12-28|1655.33
#2018-12-31|1661.80
#2019-01-01|1674.58
#2019-01-02|1645.55
#2019-01-03|1626.50
#2019-01-04|1655.20
#2019-01-07|1663.38
#2019-01-08|1650.09
#2019-01-09|1662.30
#2019-01-10|1661.32
#2019-01-11|1666.27
#2019-01-14|1645.82
#2019-01-15|1668.66
#2019-01-16|1663.62
#2019-01-17|1668.32
#2019-01-18|1666.33
#2019-01-21|1667.17
#2019-01-22|1652.56
#2019-01-23|1645.89
#2019-01-24|1656.89
#2019-01-25|1657.74
#2019-01-28|1628.35
#2019-01-29|1622.70
#2019-01-30|1613.06
#2019-01-31|1629.47
#2019-02-01|1652.17
#2019-02-04|1647.24
#2019-02-05|1650.94
#2019-02-06|1662.55
#2019-02-07|1666.05
#2019-02-08|1649.95
#2019-02-11|1645.55
#2019-02-12|1637.18
#2019-02-13|1655.85
#2019-02-14|1649.37
#2019-02-15|1617.86
#2019-02-18|1632.66
#2019-02-19|1627.92
#2019-02-20|1657.42
#2019-02-21|1675.65
#2019-02-22|1696.53
#2019-02-25|1726.55
#2019-02-26|1700.86
#2019-02-27|1686.50
#2019-02-28|1683.47
#2019-03-01|1707.65
#2019-03-04|1708.62
#2019-03-05|1726.03
#2019-03-06|1740.25
#2019-03-07|1733.30
#2019-03-08|1710.64
#2019-03-11|1734.54
#2019-03-12|1759.11
#2019-03-13|1765.25
#2019-03-14|1761.84
#2019-03-15|1781.08
#2019-03-18|1803.02
#2019-03-19|1791.57
#2019-03-20|1796.26
#2019-03-21|1797.30
#2019-03-22|1790.62
#2019-03-25|1761.05
#2019-03-26|1770.68
#2019-03-27|1764.34
#2019-03-28|1780.08
#2019-03-29|1804.32
#2019-04-01|1808.67
#2019-04-02|1834.00
#2019-04-03|1857.13
#2019-04-04|1851.23
#2019-04-05|1864.57
#2019-04-08|1845.13
#2019-04-09|1851.19
#2019-04-10|1831.07
#2019-04-11|1830.66
#2019-04-12|1828.21
#2019-04-15|1821.82
#2019-04-16|1826.29
#2019-04-17|1829.92
#2019-04-18|1816.96
#2019-04-19|1817.15
#2019-04-22|1782.61
#2019-04-23|1774.20
#2019-04-24|1793.45
#2019-04-25|1766.27
#2019-04-26|1781.36
#2019-04-29|1780.23
#2019-04-30|1781.36
#2019-05-01|1781.37
#2019-05-02|1793.51
#2019-05-03|1796.18
#2019-05-06|1746.75
#2019-05-07|1743.81
#2019-05-08|1709.51
#2019-05-09|1688.39
#2019-05-10|1696.44
#2019-05-13|1683.79
#2019-05-14|1678.40
#2019-05-15|1683.17
#2019-05-16|1689.58
#2019-05-17|1716.87
#2019-05-20|1790.79
#2019-05-21|1791.07
#2019-05-22|1797.53
#2019-05-23|1767.59
#2019-05-24|1793.22
#2019-05-27|1812.35
#2019-05-28|1802.05
#2019-05-29|1797.44
#2019-05-30|1819.15
#2019-05-31|1825.09
#2019-06-03|1856.90
#2019-06-04|1851.13
#2019-06-05|1851.70
#2019-06-06|1820.77
#2019-06-07|1830.27
#2019-06-10|1832.16
#2019-06-11|1848.08
#2019-06-12|1829.71
#2019-06-13|1833.98
#2019-06-14|1813.08
#2019-06-17|1797.24
#2019-06-18|1801.13
#2019-06-19|1825.62
#2019-06-20|1861.67
#2019-06-21|1838.20
#2019-06-24|1845.96
#2019-06-25|1851.83
#2019-06-26|1859.41
#2019-06-27|1880.86
#2019-06-28|1875.45
#2019-07-01|1901.03
#2019-07-02|1919.59
#2019-07-03|1916.98
#2019-07-04|1927.12
#2019-07-05|1928.66
#2019-07-08|1872.94
#2019-07-09|1881.91
#2019-07-10|1866.86
#2019-07-11|1888.65
#2019-07-12|1877.15
#2019-07-15|1885.18
#2019-07-16|1889.41
#2019-07-17|1889.82
#2019-07-18|1901.25
#2019-07-19|1887.10
#2019-07-22|1826.75
#2019-07-23|1804.82
#2019-07-24|1804.49
#2019-07-25|1807.46
#2019-07-26|1814.01
#2019-07-29|1800.15
#2019-07-30|1788.47
#2019-07-31|1784.57
#2019-08-01|1757.12
#2019-08-02|1742.27
#2019-08-05|1711.99
#2019-08-06|1725.14
#2019-08-07|1717.59
#2019-08-08|1733.57
#2019-08-09|1754.51
#2019-08-12|1758.40
#2019-08-13|1683.23
#2019-08-14|1701.87
#2019-08-15|1701.60
#2019-08-16|1706.32
#2019-08-19|1718.59
#2019-08-20|1698.41
#2019-08-21|1685.35
#2019-08-22|1644.38
#2019-08-23|1663.71
#2019-08-26|1699.44
#2019-08-27|1716.50
#2019-08-28|1708.91
#2019-08-29|1684.53
#2019-08-30|1715.49
#2019-09-02|1723.06
#2019-09-03|1667.51
#2019-09-04|1689.32
#2019-09-05|1688.62
#2019-09-06|1704.67
#2019-09-09|1719.51
#2019-09-10|1721.40
#2019-09-11|1735.14
#2019-09-12|1751.33
#2019-09-13|1761.62
#2019-09-16|1731.05
#2019-09-17|1689.89
#2019-09-18|1700.90
#2019-09-19|1683.05
#2019-09-20|1751.98
#2019-09-23|1816.71
#2019-09-24|1799.42
#2019-09-25|1766.27
#2019-09-26|1777.96
#2019-09-27|1768.41
#2019-09-30|1725.24
#2019-10-01|1716.09
#2019-10-02|1712.95
#2019-10-03|1698.35
#2019-10-04|1696.92
#2019-10-07|1688.98
#2019-10-08|1688.80
#2019-10-09|1712.82
#2019-10-10|1694.54
#2019-10-11|1710.42
#2019-10-14|1716.22
#2019-10-15|1710.34
#2019-10-16|1730.46
#2019-10-17|1764.78
#2019-10-18|1768.54
#2019-10-21|1770.67
#2019-10-22|1779.16
#2019-10-23|1782.87
#2019-10-24|1777.48
#2019-10-25|1760.12
#2019-10-28|1765.59
#2019-10-29|1784.38
#2019-10-30|1773.29
#2019-10-31|1784.68
#2019-11-01|1803.29
#2019-11-04|1834.17
#2019-11-05|1846.13
#2019-11-06|1851.58
#2019-11-07|1875.05
#2019-11-08|1861.31
#2019-11-11|1852.62
#2019-11-12|1855.11
#2019-11-13|1819.93
#2019-11-14|1828.30
#2019-11-15|1826.32
#2019-11-18|1837.60
#2019-11-19|1840.74
#2019-11-20|1838.41
#2019-11-21|1831.16
#2019-11-22|1840.95
#2019-11-25|1874.87
#2019-11-26|1875.64
#2019-11-27|1894.02
#2019-11-28|1890.16
#2019-11-29|1870.50
#2019-12-02|1864.89
#2019-12-03|1868.30
#2019-12-04|1867.71
#2019-12-05|1872.54
#2019-12-06|1844.96
#2019-12-09|1861.70
#2019-12-10|1854.93
#2019-12-11|1878.27
#2019-12-12|1887.52
#2019-12-13|1920.34
#2019-12-16|1921.83
#2019-12-17|1958.79
#2019-12-18|1963.05
#2019-12-19|1948.16
#2019-12-20|1947.72
#2019-12-23|1949.74
#2019-12-24|1945.73
#2019-12-25|1945.59
#2019-12-26|1947.48
#2019-12-27|1968.72
#2019-12-30|1980.46
#2019-12-31|1965.99
#2020-01-01|1968.82
#2020-01-02|1995.74
#2020-01-03|1978.56
#2020-01-06|1921.83
#2020-01-07|1938.98
#2020-01-08|1930.72
#2020-01-09|1980.92
#2020-01-10|1987.24
#2020-01-13|2007.46
#2020-01-14|2012.46
#2020-01-15|2002.19
#2020-01-16|1995.94
#2020-01-17|1985.76
#2020-01-20|1972.61
#2020-01-21|1959.65
#2020-01-22|1950.74
#2020-01-23|1944.82
#2020-01-24|1953.59
#2020-01-27|1924.64
#2020-01-28|1937.95
#2020-01-29|1934.32
#2020-01-30|1893.44
#2020-01-31|1893.94
#2020-02-03|1835.53
#2020-02-04|1897.52
#2020-02-05|1923.73
#2020-02-06|1971.42
#2020-02-07|1949.22
#2020-02-10|1949.71
#2020-02-11|1965.16
#2020-02-12|1966.13
#2020-02-13|1953.34
#2020-02-14|1945.97
#2020-02-17|1939.27
#2020-02-18|1916.55
#2020-02-19|1948.12
#2020-02-20|1955.02
#2020-02-21|1951.52
#2020-02-24|1895.77
#2020-02-25|1900.48
#2020-02-26|1880.81
#2020-02-27|1875.14
#2020-02-28|1793.52
#2020-03-02|1784.33
#2020-03-03|1792.24
#2020-03-04|1784.11
#2020-03-05|1795.78
#2020-03-06|1727.99
#2020-03-09|1631.59
#2020-03-10|1638.81
#2020-03-11|1636.61
#2020-03-12|1508.98
#2020-03-13|1581.04
#2020-03-16|1443.50
#2020-03-17|1378.29
#2020-03-18|1280.20
#2020-03-19|1209.13
#2020-03-20|1290.57
#2020-03-23|1101.74
#2020-03-24|1123.00
#2020-03-25|1194.79
#2020-03-26|1268.10
#2020-03-27|1270.56
#2020-03-30|1175.83
#2020-03-31|1191.76
#2020-04-01|1164.88
#2020-04-02|1168.20
#2020-04-03|1129.78
#2020-04-06|1132.13
#2020-04-07|1181.25
#2020-04-08|1181.41
#2020-04-09|1247.38
#2020-04-10|1254.90
#2020-04-13|1224.51
#2020-04-14|1232.05
#2020-04-15|1215.97
#2020-04-16|1218.06
#2020-04-17|1266.47
#2020-04-20|1268.15
#2020-04-21|1208.60
#2020-04-22|1219.00
#2020-04-23|1228.48
#2020-04-24|1177.41
#2020-04-27|1201.11
#2020-04-28|1267.97
#2020-04-29|1324.40
#2020-04-30|1365.92
#2020-05-01|1365.92
#2020-05-04|1257.19
#2020-05-05|1242.32
#2020-05-06|1266.38
#2020-05-07|1255.90
#2020-05-08|1252.69
#2020-05-11|1246.72
#2020-05-12|1255.37
#2020-05-13|1278.40
#2020-05-14|1239.85
#2020-05-15|1234.37
#2020-05-18|1171.28
#2020-05-19|1191.85
#2020-05-20|1222.89
#2020-05-21|1210.60
#2020-05-22|1161.08
#2020-05-25|1163.76
#2020-05-26|1162.58
#2020-05-27|1195.03
#2020-05-28|1209.24
#2020-05-29|1226.52
#2020-06-01|1282.31
#2020-06-02|1331.84
#2020-06-03|1349.31
#2020-06-04|1319.52
#2020-06-05|1336.63
#2020-06-08|1354.42
#2020-06-09|1353.65
#2020-06-10|1372.67
#2020-06-11|1349.45
#2020-06-12|1360.00
#2020-06-15|1324.98
#2020-06-16|1350.04
#2020-06-17|1345.06
#2020-06-18|1384.75
#2020-06-19|1401.28
#2020-06-22|1417.94
#2020-06-23|1442.75
#2020-06-24|1417.10
#2020-06-25|1412.84
#2020-06-26|1404.94
#2020-06-29|1384.53
#2020-06-30|1390.38
#2020-07-01|1430.44
#2020-07-02|1474.13
#2020-07-03|1487.12
#2020-07-06|1528.80
#2020-07-07|1541.34
#2020-07-08|1546.69
#2020-07-09|1575.10
#2020-07-10|1534.91
#2020-07-13|1524.11
#2020-07-14|1485.08
#2020-07-15|1483.52
#2020-07-16|1476.98
#2020-07-17|1490.60
#2020-07-20|1519.61
#2020-07-21|1537.41
#2020-07-22|1531.88
#2020-07-23|1534.69
#2020-07-24|1500.25
#2020-07-27|1489.93
#2020-07-28|1512.85
#2020-07-29|1525.01
#2020-07-30|1488.31
#2020-07-31|1479.26
#2020-08-03|1458.13
#2020-08-04|1479.59
#2020-08-05|1480.29
#2020-08-06|1497.55
#2020-08-07|1499.57
#2020-08-10|1505.04
#2020-08-11|1516.42
#2020-08-12|1506.89
#2020-08-13|1511.76
#2020-08-14|1499.64
#2020-08-17|1521.75
#2020-08-18|1531.95
#2020-08-19|1532.87
#2020-08-20|1504.80
#2020-08-21|1514.11
#2020-08-24|1536.56
#2020-08-25|1548.16
#2020-08-26|1550.52
#2020-08-27|1575.04
#2020-08-28|1598.62
#2020-08-31|1551.26
#2020-09-01|1576.97
#2020-09-02|1567.23
#2020-09-03|1552.58
#2020-09-04|1533.78
#2020-09-07|1522.26
#2020-09-08|1513.42
#2020-09-09|1497.88
#2020-09-10|1509.96
#2020-09-11|1509.14
#2020-09-14|1495.34
#2020-09-15|1507.81
#2020-09-16|1521.16
#2020-09-17|1501.34
#2020-09-18|1501.52
#2020-09-21|1478.83
#2020-09-22|1454.82
#2020-09-23|1445.78
#2020-09-24|1399.67
#2020-09-25|1421.80
#2020-09-28|1458.65
#2020-09-29|1463.66
#2020-09-30|1473.75
#2020-10-01|1513.42
#2020-10-02|1512.96
#2020-10-05|1505.96
#2020-10-06|1566.59
#2020-10-07|1560.65
#2020-10-08|1569.76
#2020-10-09|1570.88
#2020-10-12|1580.19
#2020-10-13|1564.57
#2020-10-14|1584.70
#2020-10-15|1553.80
#2020-10-16|1569.23
#2020-10-19|1592.13
#2020-10-20|1586.93
#2020-10-21|1596.76
#2020-10-22|1601.69
#2020-10-23|1610.58
#2020-10-26|1609.35
#2020-10-27|1601.62
#2020-10-28|1568.09
#2020-10-29|1550.59
#2020-10-30|1540.37
#2020-11-02|1592.00
#2020-11-03|1632.76
#2020-11-04|1614.09
#2020-11-05|1650.53
#2020-11-06|1676.98
#2020-11-09|1702.88
#2020-11-10|1766.23
#2020-11-11|1795.30
#2020-11-12|1790.72
#2020-11-13|1777.32
#2020-11-16|1782.20
#2020-11-17|1806.51
#2020-11-18|1836.77
#2020-11-19|1811.69
#2020-11-20|1833.83
#2020-11-23|1830.93
#2020-11-24|1819.44
#2020-11-25|1800.48
#2020-11-26|1833.01
#2020-11-27|1846.90
#2020-11-30|1839.34
#2020-12-01|1871.70
#2020-12-02|1859.91
#2020-12-03|1859.96
#2020-12-04|1859.02
#2020-12-07|1871.51
#2020-12-08|1872.48
#2020-12-09|1871.78
#2020-12-10|1855.86
#2020-12-11|1865.24
#2020-12-14|1871.52
#2020-12-15|1901.40
#2020-12-16|1936.46
#2020-12-17|1967.91
#2020-12-18|1957.39
#2020-12-21|1909.61
#2020-12-22|1895.19
#2020-12-23|1900.86
#2020-12-24|1931.25
#2020-12-25|1934.37
#2020-12-28|1944.37
#2020-12-29|1967.40
#2020-12-30|1984.38
#2020-12-31|2009.89
#2021-01-01|2014.03
#2021-01-04|2019.66
#2021-01-05|2040.02
#2021-01-06|2041.73
#2021-01-07|2062.92
#2021-01-08|2070.48
#2021-01-11|2092.40
#2021-01-12|2108.93
#2021-01-13|2075.54
#2021-01-14|2074.69
#2021-01-15|2050.64
#2021-01-18|2016.49
#2021-01-19|2090.22
#2021-01-20|2098.19
#2021-01-21|2091.84
#2021-01-22|2040.77
#2021-01-25|2035.76
#2021-01-26|2020.05
#2021-01-27|1982.11
#2021-01-28|1943.14
#2021-01-29|1917.23
#2021-02-01|2021.32
#2021-02-02|2064.66
#2021-02-03|2091.22
#2021-02-04|2097.28
#2021-02-05|2102.97
#2021-02-08|2110.88
#2021-02-09|2115.99
#2021-02-10|2134.98
#2021-02-11|2139.87
#2021-02-12|2154.88
#2021-02-15|2195.91
#2021-02-16|2199.95
#2021-02-17|2188.90
#2021-02-18|2155.88
#2021-02-19|2150.95
#2021-02-22|2103.63
#2021-02-23|2107.08
#2021-02-24|2139.28
#2021-02-25|2143.45
#2021-02-26|2026.56
#2021-03-01|2054.19
#2021-03-02|2045.75
#2021-03-03|2124.81
#2021-03-04|2083.76
#2021-03-05|2055.72
#2021-03-08|2023.58
#2021-03-09|2059.02
#2021-03-10|2086.31
#2021-03-11|2099.20
#2021-03-12|2086.08
#2021-03-15|2072.01
#2021-03-16|2070.67
#2021-03-17|2064.51
#2021-03-18|2062.27
#2021-03-19|2065.30
#2021-03-22|2068.57
#2021-03-23|2063.44
#2021-03-24|2034.77
#2021-03-25|2019.71
#2021-03-26|2061.36
#2021-03-29|2079.40
#2021-03-30|2091.60
#2021-03-31|2063.47
#2021-04-01|2093.45
#2021-04-02|2092.27
#2021-04-05|2035.82
#2021-04-06|2048.33
#2021-04-07|2031.37
#2021-04-08|2034.54
#2021-04-09|2028.60
#2021-04-12|1957.97
#2021-04-13|2010.31
#2021-04-14|2015.84
#2021-04-15|2028.61
#2021-04-16|2056.82
#2021-04-19|2018.82
#2021-04-20|2008.13
#2021-04-21|2000.61
#2021-04-22|2020.44
#2021-04-23|2031.84
#2021-04-26|2055.76
#2021-04-27|2064.95
#2021-04-28|2114.31
#2021-04-29|2131.52
#2021-04-30|2082.95
#2021-05-03|2081.45
#2021-05-04|2064.90
#2021-05-05|2060.87
#2021-05-06|2086.34
#2021-05-07|2124.58
#2021-05-10|2149.66
#2021-05-11|2109.47
#2021-05-12|2072.43
#2021-05-13|2061.29
#2021-05-14|2072.55
#2021-05-17|2088.80
#2021-05-18|2138.75
#2021-05-19|2117.44
#2021-05-20|2110.43
#2021-05-21|2152.94
#2021-05-24|2164.28
#2021-05-25|2181.92
#2021-05-26|2205.92
#2021-05-27|2189.74
#2021-05-28|2204.02
#2021-05-31|2215.59
#2021-06-01|2222.82
#2021-06-02|2212.86
#2021-06-03|2231.37
#2021-06-04|2250.52
#2021-06-07|2226.26
#2021-06-08|2217.60
#2021-06-09|2198.64
#2021-06-10|2231.14
#2021-06-11|2234.21
#2021-06-14|2226.07
#2021-06-15|2216.00
#2021-06-16|2193.38
#2021-06-17|2163.26
#2021-06-18|2166.62
#2021-06-21|2166.12
#2021-06-22|2162.68
#2021-06-23|2162.41
#2021-06-24|2168.57
#2021-06-25|2188.80
#2021-06-28|2179.57
#2021-06-29|2173.90
#2021-06-30|2161.18
#2021-07-01|2142.72
#2021-07-02|2138.39
#2021-07-05|2167.74
#2021-07-06|2177.84
#2021-07-07|2187.16
#2021-07-08|2170.81
#2021-07-09|2172.04
#2021-07-12|2177.78
#2021-07-13|2202.93
#2021-07-14|2195.19
#2021-07-15|2206.13
#2021-07-16|2212.43
#2021-07-19|2168.12
#2021-07-20|2147.70
#2021-07-21|2147.07
#2021-07-22|2196.35
#2021-07-23|2197.72
#2021-07-26|2179.74
#2021-07-27|2169.83
#2021-07-28|2171.74
#2021-07-29|2202.08
#2021-07-30|2188.76
#2021-08-02|2205.45
#2021-08-03|2246.53
#2021-08-04|2286.40
#2021-08-05|2270.39
#2021-08-06|2256.14
#2021-08-09|2254.97
#2021-08-10|2261.65
#2021-08-11|2251.71
#2021-08-12|2264.07
#2021-08-13|2269.99
#2021-08-16|2295.10
#2021-08-17|2291.33
#2021-08-18|2314.10
#2021-08-19|2296.59
#2021-08-20|2300.78
#2021-08-23|2328.61
#2021-08-24|2360.54
#2021-08-25|2355.18
#2021-08-26|2360.31
#2021-08-27|2392.96
#2021-08-30|2442.97
#2021-08-31|2495.05
#2021-09-01|2471.94
#2021-09-02|2481.07
#2021-09-03|2480.68
#2021-09-06|2481.30
#2021-09-07|2499.63
#2021-09-08|2491.80
#2021-09-09|2494.86
#2021-09-10|2504.87
#2021-09-13|2517.32
#2021-09-14|2508.41
#2021-09-15|2507.45
#2021-09-16|2496.70
#2021-09-17|2487.32
#2021-09-20|2442.50
#2021-09-21|2485.93
#2021-09-22|2460.64
#2021-09-23|2521.82
#2021-09-24|2514.76
#2021-09-27|2497.73
#2021-09-28|2460.94
#2021-09-29|2428.72
#2021-09-30|2446.60
#2021-10-01|2412.40
#2021-10-04|2430.82
#2021-10-05|2428.74
#2021-10-06|2408.81
#2021-10-07|2419.75
#2021-10-08|2412.28
#2021-10-11|2417.48
#2021-10-12|2412.21
#2021-10-13|2421.99
#2021-10-14|2438.16
#2021-10-15|2447.25
#2021-10-18|2452.55
#2021-10-19|2460.99
#2021-10-20|2461.80
#2021-10-21|2482.15
#2021-10-22|2495.97
#2021-10-25|2478.48
#2021-10-26|2511.17
#2021-10-27|2495.69
#2021-10-28|2485.39
#2021-10-29|2459.87
#2021-11-01|2479.36
#2021-11-02|2486.19
#2021-11-03|2490.66
#2021-11-04|2493.93
#2021-11-05|2495.26
#2021-11-08|2555.94
#2021-11-09|2535.08
#2021-11-10|2526.49
#2021-11-11|2506.59
#2021-11-12|2549.64
#2021-11-15|2543.26
#2021-11-16|2541.62
#2021-11-17|2548.82
#2021-11-18|2528.73
#2021-11-19|2523.63
#2021-11-22|2466.82
#2021-11-23|2475.38
#2021-11-24|2470.14
#2021-11-25|2458.08
#2021-11-26|2363.68
#2021-11-29|2347.94
#2021-11-30|2343.98
#2021-12-01|2378.82
#2021-12-02|2434.97
#2021-12-03|2415.66
#2021-12-06|2398.83
#2021-12-07|2435.04
#2021-12-08|2473.48
#2021-12-09|2476.03
#2021-12-10|2455.41
#2021-12-13|2427.04
#2021-12-14|2396.77
#2021-12-15|2359.64
#2021-12-16|2362.29
#2021-12-17|2324.40
#2021-12-20|2264.90
#2021-12-21|2267.78
#2021-12-22|2283.45
#2021-12-23|2318.00
#2021-12-24|2303.16
#2021-12-27|2318.13
#2021-12-28|2341.32
#2021-12-29|2347.25
#2021-12-30|2348.18
#2021-12-31|2374.44
#2022-01-03|2421.22
#2022-01-04|2433.65
#2022-01-05|2462.18
#2022-01-06|2440.33
#2022-01-07|2429.28
#2022-01-10|2460.57
#2022-01-11|2487.09
#2022-01-12|2511.61
#2022-01-13|2534.12
#2022-01-14|2495.74
#2022-01-17|2493.88
#2022-01-18|2464.80
#2022-01-19|2445.38
#2022-01-20|2422.79
#2022-01-21|2392.63
#2022-01-24|2331.54
#2022-01-25|2318.99
#2022-01-26|2323.74
#2022-01-27|2295.82
#2022-01-28|2299.14
#2022-01-31|2328.61
#2022-02-01|2346.26
#2022-02-02|2385.37
#2022-02-03|2343.82
#2022-02-04|2338.93
#2022-02-07|2306.68
#2022-02-08|2321.02
#2022-02-09|2339.23
#2022-02-10|2357.56
#2022-02-11|2319.21
#2022-02-14|2233.66
#2022-02-15|2277.57
#2022-02-16|2291.39
#2022-02-17|2303.82
#2022-02-18|2314.76
#2022-02-21|2312.40
#2022-02-22|2300.18
#2022-02-23|2302.93
#2022-02-24|2187.76
#2022-02-25|2237.38
#2022-02-28|2229.88
#2022-03-01|2238.83
#2022-03-02|2189.87
#2022-03-03|2183.04
#2022-03-04|2122.54
#2022-03-07|2012.43
#2022-03-08|2015.99
#2022-03-09|2062.01
#2022-03-10|2111.46
#2022-03-11|2100.35
#2022-03-14|2108.68
#2022-03-15|2076.90
#2022-03-16|2132.83
#2022-03-17|2222.56
#2022-03-18|2234.24
#2022-03-21|2204.30
#2022-03-22|2220.39
#2022-03-23|2206.03
#2022-03-24|2188.43
#2022-03-25|2173.20
#2022-03-28|2163.35
#2022-03-29|2193.16
#2022-03-30|2240.04
#2022-03-31|2243.23
#2022-04-01|2283.72
#2022-04-04|2374.02
#2022-04-05|2358.82
#2022-04-06|2332.19
#2022-04-07|2286.91
#2022-04-08|2301.14
#2022-04-11|2268.26
#2022-04-12|2248.92
#2022-04-13|2235.28
#2022-04-14|2238.39
#2022-04-15|2232.79
#2022-04-18|2176.39
#2022-04-19|2123.01
#2022-04-20|2125.94
#2022-04-21|2154.65
#2022-04-22|2129.93
#2022-04-25|2095.69
#2022-04-26|2124.30
#2022-04-27|2073.09
#2022-04-28|2083.69
#2022-04-29|2091.10
#2022-05-02|2102.26
#2022-05-03|2093.60
#2022-05-04|2052.65
#2022-05-05|2045.41
#2022-05-06|1978.31
#2022-05-09|1957.20
#2022-05-10|1955.14
#2022-05-11|1943.07
#2022-05-12|1873.91
#2022-05-13|1863.01
#2022-05-16|1882.58
#2022-05-17|1912.29
#2022-05-18|1920.01
#2022-05-19|1877.81
#2022-05-20|1914.69
#2022-05-23|1913.47
#2022-05-24|1905.70
#2022-05-25|1912.52
#2022-05-26|1931.64
#2022-05-27|1966.77
#2022-05-30|2006.40
#2022-05-31|2010.96
#2022-06-01|2003.52
#2022-06-02|1994.33
#2022-06-03|1983.37
#2022-06-06|1982.47
#2022-06-07|1963.65
#2022-06-08|1977.18
#2022-06-09|1973.09
#2022-06-10|1929.62
#2022-06-13|1863.33
#2022-06-14|1860.14
#2022-06-15|1878.86
#2022-06-16|1839.06
#2022-06-17|1834.28
#2022-06-20|1854.67
#2022-06-21|1890.31
#2022-06-22|1857.55
#2022-06-23|1869.36
#2022-06-24|1893.63
#2022-06-27|1910.77
#2022-06-28|1890.75
#2022-06-29|1871.72
#2022-06-30|1850.09
#2022-07-01|1859.46
#2022-07-04|1861.12
#2022-07-05|1856.38
#2022-07-06|1872.00
#2022-07-07|1883.91
#2022-07-08|1882.08
#2022-07-11|1875.40
#2022-07-12|1851.54
#2022-07-13|1840.30
#2022-07-14|1831.01
#2022-07-15|1836.59
#2022-07-18|1856.20
#2022-07-19|1867.19
#2022-07-20|1873.39
#2022-07-21|1895.73
#2022-07-22|1923.12
#2022-07-25|1926.45
#2022-07-26|1935.32
#2022-07-27|1942.31
#2022-07-28|2006.04
#2022-07-29|2036.23
#2022-08-01|2050.69
#2022-08-02|2046.92
#2022-08-03|2032.33
#2022-08-04|2031.03
#2022-08-05|2052.99
#2022-08-08|2065.71
#2022-08-09|2067.51
#2022-08-10|2060.78
#2022-08-11|2097.92
#2022-08-12|2101.23
#2022-08-15|2100.19
#2022-08-16|2107.07
#2022-08-17|2140.22
#2022-08-18|2127.92
#2022-08-19|2096.53
#2022-08-22|2056.89
#2022-08-23|2061.67
#2022-08-24|2064.84
#2022-08-25|2063.22
#2022-08-26|2061.05
#2022-08-29|2016.10
#2022-08-30|2078.22
#2022-08-31|2076.19
#2022-09-01|2054.80
#2022-09-02|2053.42
#2022-09-05|2059.18
#2022-09-06|2059.08
#2022-09-07|2043.10
#2022-09-08|2074.58
#2022-09-09|2073.65
#2022-09-12|2085.37
#2022-09-13|2116.76
#2022-09-14|2105.92
#2022-09-15|2097.44
#2022-09-16|2050.10
#2022-09-19|2072.14
#2022-09-20|2100.73
#2022-09-21|2084.20
#2022-09-22|2042.99
#2022-09-23|1996.86
#2022-09-26|1935.81
#2022-09-27|1930.43
#2022-09-28|1892.61
#2022-09-29|1881.54
#2022-09-30|1922.79
#2022-10-03|1885.14
#2022-10-04|1943.99
#2022-10-05|1960.63
#2022-10-06|1943.47
#2022-10-07|1928.45
#2022-10-10|1911.14
#2022-10-11|1880.87
#2022-10-12|1900.41
#2022-10-13|1871.95
#2022-10-14|1902.75
#2022-10-17|1911.61
#2022-10-18|1918.43
#2022-10-19|1912.58
#2022-10-20|1916.05
#2022-10-21|1892.80
#2022-10-24|1878.28
#2022-10-25|1865.18
#2022-10-26|1871.08
#2022-10-27|1886.94
#2022-10-28|1891.59
#2022-10-31|1913.47
#2022-11-01|1944.33
#2022-11-02|1940.76
#2022-11-03|1934.69
#2022-11-04|1964.64
#2022-11-07|1989.27
#2022-11-08|1993.78
#2022-11-09|2003.83
#2022-11-10|1976.20
#2022-11-11|2071.63
#2022-11-14|2084.73
#2022-11-15|2102.35
#2022-11-16|2081.97
#2022-11-17|2058.75
#2022-11-18|2049.19
#2022-11-21|2026.70
#2022-11-22|2040.80
#2022-11-23|2049.10
#2022-11-24|2073.50
#2022-11-25|2072.48
#2022-11-28|2067.10
#2022-11-29|2072.05
#2022-11-30|2100.72
#2022-12-01|2119.87
#2022-12-02|2110.29
#2022-12-05|2118.08
#2022-12-06|2102.07
#2022-12-07|2081.35
#2022-12-08|2086.10
#2022-12-09|2087.48
#2022-12-12|2083.29
#2022-12-13|2087.14
#2022-12-14|2111.78
#2022-12-15|2088.00
#2022-12-16|2069.98
#2022-12-19|2095.62
#2022-12-20|2079.74
#2022-12-21|2059.34
#2022-12-22|2053.23
#2022-12-23|2024.70
#2022-12-26|2049.02
#2022-12-27|2059.85
#2022-12-28|2056.94
#2022-12-29|2050.47
#2022-12-30|2052.77
#2023-01-02|2059.58
#2023-01-03|2064.13
#2023-01-04|2061.78
#2023-01-05|2039.44
#2023-01-06|2019.13
#2023-01-09|2054.55
#2023-01-10|2050.39
#2023-01-11|2050.76
#2023-01-12|2053.06
#2023-01-13|2065.37
#2023-01-16|2069.50
#2023-01-17|2073.97
#2023-01-18|2097.61
#2023-01-19|2096.95
#2023-01-20|2098.98
#2023-01-23|2104.50
#2023-01-24|2107.12
#2023-01-25|2080.67
#2023-01-26|2084.30
#2023-01-27|2069.10
#2023-01-30|2086.95
#2023-01-31|2056.01
#2023-02-01|2072.00
#2023-02-02|2050.99
#2023-02-03|2094.99
#2023-02-06|2068.33
#2023-02-07|2072.35
#2023-02-08|2089.98
#2023-02-09|2098.02
#2023-02-10|2096.74
#2023-02-13|2085.92
#2023-02-14|2098.83
#2023-02-15|2091.50
#2023-02-16|2091.51
#2023-02-17|2079.57
#2023-02-20|2076.83
#2023-02-21|2071.88
#2023-02-22|2038.73
#2023-02-23|2036.02
#2023-02-24|2027.79
#2023-02-27|2023.99
#2023-02-28|2027.05
#2023-03-01|2040.78
#2023-03-02|2028.66
#2023-03-03|2055.31
#2023-03-06|2076.37
#2023-03-07|2079.97
#2023-03-08|2071.01
#2023-03-09|2055.03
#2023-03-10|2015.33
#2023-03-13|2004.59
#2023-03-14|1975.50
#2023-03-15|1968.14
#2023-03-16|1961.75
#2023-03-17|1982.37
#2023-03-20|1961.18
#2023-03-21|1982.91
#2023-03-22|1995.64
#2023-03-23|2008.58
#2023-03-24|1981.70
#2023-03-27|1978.59
#2023-03-28|1989.63
#2023-03-29|1996.83
#2023-03-30|1991.38
#2023-03-31|2005.26
#2023-04-03|2015.77
#2023-04-04|2014.71
#2023-04-05|2047.73
#2023-04-06|2063.92
#2023-04-07|2069.02
#2023-04-10|2068.18
#2023-04-11|2083.86
#2023-04-12|2095.04
#2023-04-13|2103.82
#2023-04-14|2107.61
#2023-04-17|2101.34
#2023-04-18|2095.65
#2023-04-19|2094.89
#2023-04-20|2090.50
#2023-04-21|2090.98
#2023-04-24|2106.89
#2023-04-25|2097.71
#2023-04-26|2103.49
#2023-04-27|2109.80
#2023-04-28|2123.52
#2023-05-01|2123.53
#2023-05-02|2130.75
#2023-05-03|2126.29
#2023-05-04|2172.27
#2023-05-05|2118.78
#2023-05-08|2158.84
#2023-05-09|2156.00
#2023-05-10|2160.82
#2023-05-11|2163.60
#2023-05-12|2157.91
#2023-05-15|2149.91
#2023-05-16|2142.68
#2023-05-17|2126.95
#2023-05-18|2136.52
#2023-05-19|2128.02
#2023-05-22|2125.84
#2023-05-23|2128.91
#2023-05-24|2116.56
#2023-05-25|2103.88
#2023-05-26|2116.09
#2023-05-29|2135.25
#2023-05-30|2137.55
#2023-05-31|2114.67
#2023-06-01|2123.02
#2023-06-02|2131.69
#2023-06-05|2125.80
#2023-06-06|2129.12
#2023-06-07|2141.33
#2023-06-08|2136.37
#2023-06-09|2141.57
#2023-06-12|2141.62
#2023-06-13|2147.74
#2023-06-14|2150.92
#2023-06-15|2139.62
#2023-06-16|2159.81
#2023-06-19|2175.27
#2023-06-20|2168.11
#2023-06-21|2187.60
#2023-06-22|2176.99
#2023-06-23|2166.54
#2023-06-26|2167.57
#2023-06-27|2186.49
#2023-06-28|2198.63
#2023-06-29|2197.23
#2023-06-30|2221.89
#2023-07-03|2259.85
#2023-07-04|2294.48
#2023-07-05|2263.30
#2023-07-06|2237.58
#2023-07-07|2207.12
#2023-07-10|2208.97
#2023-07-11|2212.35
#2023-07-12|2211.52
#2023-07-13|2222.54
#2023-07-14|2248.15
#2023-07-17|2254.40
#2023-07-18|2237.40
#2023-07-19|2258.42
#2023-07-20|2252.01
#2023-07-21|2248.25
#2023-07-24|2248.58
#2023-07-25|2279.95
#2023-07-26|2265.06
#2023-07-27|2272.37
#2023-07-28|2299.99
#2023-07-31|2309.94
#2023-08-01|2302.75
#2023-08-02|2273.40
#2023-08-03|2263.99
#2023-08-04|2264.21
#2023-08-07|2269.69
#2023-08-08|2270.96
#2023-08-09|2273.33
#2023-08-10|2281.97
#2023-08-11|2243.26
#2023-08-14|2207.93
#2023-08-15|2200.99
#2023-08-16|2187.11
#2023-08-17|2196.35
#2023-08-18|2185.18
#2023-08-21|2193.13
#2023-08-22|2215.71
#2023-08-23|2220.68
#2023-08-24|2247.93
#2023-08-25|2254.81
#2023-08-28|2263.85
#2023-08-29|2272.67
#2023-08-30|2267.31
#2023-08-31|2240.98
#2023-09-01|2254.89
#2023-09-04|2258.92
#2023-09-05|2248.88
#2023-09-06|2240.78
#2023-09-07|2242.00
#2023-09-08|2275.32
#2023-09-11|2289.78
#2023-09-12|2268.88
#2023-09-13|2270.25
#2023-09-14|2283.08
#2023-09-15|2281.55
#2023-09-18|2293.92
#2023-09-19|2300.57
#2023-09-20|2292.30
#2023-09-21|2273.55
#2023-09-22|2298.85
#2023-09-25|2329.44
#2023-09-26|2318.33
#2023-09-27|2336.66
#2023-09-28|2302.33
#2023-09-29|2331.73
#2023-10-02|2330.39
#2023-10-03|2326.95
#2023-10-04|2279.55
#2023-10-05|2280.63
#2023-10-06|2326.69
#2023-10-09|2303.62
#2023-10-10|2329.71
#2023-10-11|2357.66
#2023-10-12|2345.87
#2023-10-13|2342.07
#2023-10-16|2338.85
#2023-10-17|2348.75
#2023-10-18|2323.66
#2023-10-19|2313.38
#2023-10-20|2296.15
#2023-10-23|2280.94
#2023-10-24|2282.31
#2023-10-25|2262.77
#2023-10-26|2214.41
#2023-10-27|2261.22
#2023-10-30|2247.28
#2023-10-31|2250.64
#2023-11-01|2239.56
#2023-11-02|2270.71
#2023-11-03|2295.93
#2023-11-06|2332.12
#2023-11-07|2333.64
#2023-11-08|2319.54
#2023-11-09|2315.99
#2023-11-10|2316.21
#2023-11-13|2326.88
#2023-11-14|2333.69
#2023-11-15|2355.03
#2023-11-16|2369.22
#2023-11-17|2360.19
#2023-11-20|2350.51
#2023-11-21|2360.52
#2023-11-22|2359.26
#2023-11-23|2355.87
#2023-11-24|2343.25
#2023-11-27|2338.62
#2023-11-28|2360.60
#2023-11-29|2371.33
#2023-11-30|2390.99
#2023-12-01|2415.41
#2023-12-04|2459.37
#2023-12-05|2445.36
#2023-12-06|2456.21
#2023-12-07|2448.87
#2023-12-08|2447.83
#2023-12-11|2440.99
#2023-12-12|2442.46
#2023-12-13|2466.58
#2023-12-14|2520.07
#2023-12-15|2534.07
#2023-12-18|2531.36
#2023-12-19|2519.47
#2023-12-20|2462.53
#2023-12-21|2461.41
#2023-12-22|2460.62
#2023-12-25|2458.54
#2023-12-26|2459.31
#2023-12-27|2475.03
#2023-12-28|2489.54
#2023-12-29|2505.48
#2024-01-01|2514.59
#2024-01-02|2513.64
#2024-01-03|2517.61
#2024-01-04|2572.32
#2024-01-05|2561.92
#2024-01-08|2555.99
#2024-01-09|2533.40
#2024-01-10|2519.07
#2024-01-11|2547.85
#2024-01-12|2551.33
#2024-01-15|2544.86
#2024-01-16|2520.99
#2024-01-17|2469.81
#2024-01-18|2454.75
#2024-01-19|2504.48
#2024-01-22|2499.85
#2024-01-23|2453.88
#2024-01-24|2492.22
#2024-01-25|2501.28
#2024-01-26|2497.09
#2024-01-29|2548.54
#2024-01-30|2501.94
#2024-01-31|2513.81
#2024-02-01|2492.17
#2024-02-02|2510.29
#2024-02-05|2480.80
#2024-02-06|2501.59
#2024-02-07|2530.51
#2024-02-08|2507.88
#2024-02-09|2473.11
#2024-02-12|2438.23
#2024-02-13|2458.06
#2024-02-14|2479.49
#2024-02-15|2473.32
#2024-02-16|2491.49
#2024-02-19|2507.12
#2024-02-20|2520.97
#2024-02-21|2494.33
#2024-02-22|2508.62
#2024-02-23|2511.07
#2024-02-26|2499.73
#2024-02-27|2468.28
#2024-02-28|2437.53
#2024-02-29|2473.80
#2024-03-01|2494.47
#2024-03-04|2503.01
#2024-03-05|2467.58
#2024-03-06|2471.23
#2024-03-07|2493.81
#2024-03-08|2494.55
#2024-03-11|2503.67
#2024-03-12|2507.97
#2024-03-13|2454.29
#2024-03-14|2464.27
#2024-03-15|2436.87
#2024-03-18|2421.40
#2024-03-19|2404.67
#2024-03-20|2405.07
#2024-03-21|2469.32
#2024-03-22|2463.32
#2024-03-25|2466.03
#2024-03-26|2495.79
#2024-03-27|2486.07
#2024-03-28|2510.05
#2024-03-29|2514.39
#2024-04-01|2550.76
#2024-04-02|2563.31
#2024-04-03|2583.94
#2024-04-04|2575.97
#2024-04-05|2571.66
#2024-04-08|2581.72
#2024-04-09|2580.38
#2024-04-10|2588.10
#2024-04-11|2576.57
#2024-04-12|2562.70
#2024-04-15|2522.31
#2024-04-16|2494.26
#2024-04-17|2496.23
#2024-04-18|2498.04
#2024-04-19|2497.61
#2024-04-22|2535.30
#2024-04-23|2545.86
#2024-04-24|2573.25
#2024-04-25|2573.56
#2024-04-26|2537.35
#2024-04-29|2563.31
#2024-04-30|2594.93
#2024-05-01|2594.90
#2024-05-02|2626.16
#2024-05-03|2642.08
#2024-05-06|2602.35
#2024-05-07|2571.58
#2024-05-08|2557.28
#2024-05-09|2496.99
#2024-05-10|2526.53
#2024-05-13|2540.28
#2024-05-14|2532.78
#2024-05-15|2554.43
#2024-05-16|2581.88
#2024-05-17|2597.02
#2024-05-20|2596.97
#2024-05-21|2586.38
#2024-05-22|2586.09
#2024-05-23|2590.24
#2024-05-24|2593.19
#2024-05-27|2623.51
#2024-05-28|2622.79
#2024-05-29|2584.13
#2024-05-30|2532.19
#2024-05-31|2541.62
#2024-06-03|2656.08
#2024-06-04|2444.51
#2024-06-05|2522.25
#2024-06-06|2568.17
#2024-06-07|2615.68
#2024-06-10|2613.15
#2024-06-11|2607.38
#2024-06-12|2629.89
#2024-06-13|2662.21
#2024-06-14|2683.03
#2024-06-17|2691.40
#2024-06-18|2710.50
#2024-06-19|2698.22
#2024-06-20|2692.20
#2024-06-21|2682.09
#2024-06-24|2696.46
#2024-06-25|2704.98
#2024-06-26|2693.81
#2024-06-27|2675.49
#2024-06-28|2693.26
#2024-07-01|2730.27
#2024-07-02|2699.69
#2024-07-03|2748.54
#2024-07-04|2760.69
#2024-07-05|2759.15
#2024-07-08|2770.75
#2024-07-09|2760.21
#2024-07-10|2769.03
#2024-07-11|2780.67
#2024-07-12|2786.65
#2024-07-15|2786.01
#2024-07-16|2768.36
#2024-07-17|2768.57
#2024-07-18|2772.84
#2024-07-19|2716.43
#2024-07-22|2724.17
#2024-07-23|2699.64
#2024-07-24|2688.68
#2024-07-25|2684.40
#2024-07-26|2726.65
#2024-07-29|2749.01
#2024-07-30|2745.73
#2024-07-31|2766.86
#2024-08-01|2754.60
#2024-08-02|2712.89
#2024-08-05|2593.73
#2024-08-06|2565.19
#2024-08-07|2626.21
#2024-08-08|2611.89
#2024-08-09|2656.37
#2024-08-12|2657.08
#2024-08-13|2615.76
#2024-08-14|2620.98
#2024-08-15|2612.93
#2024-08-16|2680.07
#2024-08-19|2705.68
#2024-08-20|2750.64
#2024-08-21|2744.38
#2024-08-22|2753.14
#2024-08-23|2741.65
#2024-08-26|2773.20
#2024-08-27|2813.86
#2024-08-28|2808.20
#2024-08-29|2832.35
#2024-08-30|2859.01
#2024-09-02|2880.44
#2024-09-03|2885.99
#2024-09-04|2862.42
#2024-09-05|2868.73
#2024-09-06|2855.06
#2024-09-09|2825.54
#2024-09-10|2786.76
#2024-09-11|2777.92
#2024-09-12|2827.60
#2024-09-13|2854.80
#2024-09-16|2845.97
#2024-09-17|2840.00
#2024-09-18|2893.71
#2024-09-19|2890.25
#2024-09-20|2912.96
#2024-09-23|2924.86
#2024-09-24|2919.42
#2024-09-25|2936.20
#2024-09-26|2957.93
#2024-09-27|3003.14
#2024-09-30|3003.12
#2024-10-01|2993.48
#2024-10-02|3035.57
#2024-10-03|2950.62
#2024-10-04|2928.00
#2024-10-07|2913.71
#2024-10-08|2899.89
#2024-10-09|2914.48
#2024-10-10|2913.91
#2024-10-11|2899.30
#2024-10-14|2914.27
#2024-10-15|2907.72
#2024-10-16|2889.65
#2024-10-17|2847.18
#2024-10-18|2894.67
#2024-10-21|2857.32
#2024-10-22|2803.78
#2024-10-23|2822.11
#2024-10-24|2827.78
#2024-10-25|2791.05
#2024-10-28|2818.42
#2024-10-29|2856.38
#2024-10-30|2837.31
#2024-10-31|2827.66
#2024-11-01|2833.66
#2024-11-04|2830.95
#2024-11-05|2862.08
#2024-11-06|2857.63
#2024-11-07|2847.62
#2024-11-08|2823.54
#2024-11-11|2804.86
#2024-11-12|2738.70
#2024-11-13|2689.92
#2024-11-14|2681.93
#2024-11-15|2674.64
#2024-11-18|2686.19
#2024-11-19|2718.61
#2024-11-20|2711.37
#2024-11-21|2679.74
#2024-11-22|2718.18
#2024-11-25|2742.83
#2024-11-26|2742.85
#2024-11-27|2751.77
#2024-11-28|2735.84
#2024-11-29|2746.64
#2024-12-02|2766.97
#2024-12-03|2801.37
#2024-12-04|2816.02
#2024-12-05|2853.09
#2024-12-06|2874.44
#2024-12-09|2897.69
#2024-12-10|2909.06
#2024-12-11|2925.05
#2024-12-12|2924.07
#2024-12-13|2902.75
#2024-12-16|2904.77
#2024-12-17|2872.88
#2024-12-18|2843.39
#2024-12-19|2827.03
#2024-12-20|2744.53
#2024-12-23|2765.26
#2024-12-24|2751.04
#2024-12-25|2746.71
#2024-12-26|2761.60
#2024-12-27|2757.41
#2024-12-30|2769.45
#2024-12-31|2740.26
#2025-01-01|2760.94
#2025-01-02|2851.58
#2025-01-03|2848.45
#2025-01-06|2788.38
#2025-01-07|2808.89
#2025-01-08|2782.87
#2025-01-09|2735.12
#2025-01-10|2675.59
#2025-01-13|2599.51
#2025-01-14|2687.46
#2025-01-15|2697.89
#2025-01-16|2726.02
#2025-01-17|2702.62
#2025-01-20|2734.17
#2025-01-21|2704.66
#2025-01-22|2711.79
#2025-01-23|2727.85
#2025-01-24|2715.52
#2025-01-27|2648.38
#2025-01-28|2662.09
#2025-01-29|2713.53
#2025-01-30|2719.91
#2025-01-31|2755.08
#2025-02-03|2745.73
#2025-02-04|2792.96
#2025-02-05|2799.94
#2025-02-06|2797.33
#2025-02-07|2801.68
#2025-02-10|2763.65
#2025-02-11|2727.61
#2025-02-12|2745.48
#2025-02-13|2778.91
#2025-02-14|2762.04
#2025-02-17|2776.37
#2025-02-18|2777.30
#2025-02-19|2796.51
#2025-02-20|2837.33
#2025-02-21|2829.43
#2025-02-24|2791.68
#2025-02-25|2766.88
#2025-02-26|2778.03
#2025-02-27|2800.27
#2025-02-28|2728.33
#2025-03-03|2743.50
#2025-03-04|2747.42
#2025-03-05|2754.15
#2025-03-06|2770.56
#2025-03-07|2757.11
#2025-03-10|2713.37
#2025-03-11|2712.17
#2025-03-12|2732.63
#2025-03-13|2710.93
#2025-03-14|2719.06
#2025-03-17|2765.13
#2025-03-18|2813.84
#2025-03-19|2850.56
#2025-03-20|2851.97
#2025-03-21|2904.12
#2025-03-24|2944.36
#2025-03-25|2917.16
#2025-03-26|2890.70
#2025-03-27|2905.89
#2025-03-28|2900.19
#2025-03-31|2873.97
#2025-04-01|2832.60
#2025-04-02|2849.13
#2025-04-03|2851.85
#2025-04-04|2829.82
#2025-04-07|2657.86
#2025-04-08|2706.99
#2025-04-09|2651.91
#2025-04-10|2685.22
#2025-04-11|2763.38
#2025-04-14|2776.18
#2025-04-15|2882.22
#2025-04-16|2886.53
#2025-04-17|2915.27
#2025-04-18|2917.38
#2025-04-21|2976.60
#2025-04-22|2987.19
#2025-04-23|3005.97
#2025-04-24|2993.52
#2025-04-25|2931.93
#2025-04-28|2941.89
#2025-04-29|2932.19
#2025-04-30|2916.52
#2025-05-01|2916.44
#2025-05-02|2941.10
#2025-05-05|2990.98
#2025-05-06|2937.88
#2025-05-07|2979.74
#2025-05-08|2897.18
#2025-05-09|2874.26
#2025-05-12|3012.78
#2025-05-13|3001.31
#2025-05-14|3046.98
#2025-05-15|3061.01
#2025-05-16|3087.92
#2025-05-19|3109.55
#2025-05-20|3051.38
#2025-05-21|3087.21
#2025-05-22|3050.94
#2025-05-23|3111.20
#2025-05-26|3120.15
#2025-05-27|3100.43
#2025-05-28|3101.22
#2025-05-29|3094.52
#2025-05-30|3093.67
#2025-06-02|3108.49
#2025-06-03|3096.13
#2025-06-04|3108.39
#2025-06-05|3133.34
#2025-06-06|3225.70
#2025-06-09|3299.35
#2025-06-10|3284.08
#2025-06-11|3273.88
#2025-06-12|3230.11
#2025-06-13|3194.51
#2025-06-16|3222.85
#2025-06-17|3194.46
#2025-06-18|3165.16
#2025-06-19|3093.39
#2025-06-20|3140.98
#2025-06-23|3159.42
#2025-06-24|3227.80
#2025-06-25|3271.60
#2025-06-26|3315.67
#2025-06-27|3342.32
#2025-06-30|3340.29
#2025-07-01|3340.46
#2025-07-02|3300.26
#2025-07-03|3324.25
#2025-07-04|3314.00
#2025-07-07|3297.19
#2025-07-08|3304.79
#2025-07-09|3309.04
#2025-07-10|3329.34
#2025-07-11|3308.70
#2025-07-14|3304.01
#2025-07-15|3335.75
#2025-07-16|3319.48
#2025-07-17|3315.23
#2025-07-18|3315.57
#2025-07-21|3348.41
#2025-07-22|3334.97
#2025-07-23|3363.83
#2025-07-24|3359.54
#2025-07-25|3278.78
#2025-07-28|3230.96
#2025-07-29|3249.53
#2025-07-30|3219.02
#2025-07-31|3175.41
#2025-08-01|3137.51
#2025-08-04|3186.36
#2025-08-05|3187.75
#2025-08-06|3167.15
#2025-08-07|3187.68
#2025-08-08|3147.20
#2025-08-11|3179.66
#2025-08-12|3152.32
#2025-08-13|3199.53
#2025-08-14|3209.76
#2025-08-15|3232.54
#2025-08-18|3305.81
#2025-08-19|3308.56
#2025-08-20|3281.82
#2025-08-21|3261.93
#2025-08-22|3250.28
#2025-08-25|3246.44
#2025-08-26|3167.81
#2025-08-27|3149.85
#2025-08-28|3110.85
#2025-08-29|3065.87
#2025-09-01|3103.20
#2025-09-02|3092.21
#2025-09-03|3113.33
#2025-09-04|3127.23
#2025-09-05|3157.83
#2025-09-08|3174.54
#2025-09-09|3197.11
#2025-09-10|3223.51
#2025-09-11|3205.58
#2025-09-12|3249.71
#2025-09-15|3262.05
#2025-09-16|3273.22
#2025-09-17|3299.68
#2025-09-18|3285.77
#2025-09-19|3277.89
#2025-09-22|3278.71
#2025-09-23|3259.59
#2025-09-24|3249.95
#2025-09-25|3206.35
#2025-09-26|3155.80
#2025-09-29|3209.61
#2025-09-30|3216.80
#2025-10-01|3234.94
#2025-10-02|3224.17
#2025-10-03|3226.70
#2025-10-06|3270.04
#2025-10-07|3277.12
#2025-10-08|3264.16
#2025-10-09|3290.39
#2025-10-10|3290.79
#2025-10-13|3318.09
#2025-10-14|3296.54
#2025-10-15|3386.14
#2025-10-16|3398.30
#2025-10-17|3365.45
#2025-10-20|3384.81
#2025-10-21|3402.01
#2025-10-22|3397.63
#2025-10-23|3409.87
#2025-10-24|3423.41
#2025-10-27|3424.74
#2025-10-28|3401.42
#2025-10-29|3390.25
#2025-10-30|3355.38
#2025-10-31|3323.73
#2025-11-03|3350.48
#2025-11-04|3341.92
#2025-11-05|3346.48
#2025-11-06|3344.56
#2025-11-07|3372.83
#2025-11-10|3399.89
#2025-11-11|3356.95
#2025-11-12|3371.62
#2025-11-13|3367.80
#2025-11-14|3371.83
#2025-11-17|3376.75
#2025-11-18|3344.95
#2025-11-19|3342.49
#2025-11-20|3368.03
#2025-11-21|3291.03
#2025-11-24|3287.52
#2025-11-25|3290.10
#2025-11-26|3341.80
#2025-11-27|3356.93
#2025-11-28|3350.51
#2025-12-01|3331.60
#2025-12-02|3313.43
#2025-12-03|3263.83
#2025-12-04|3277.24
#2025-12-05|3325.64
#2025-12-08|3281.66
#2025-12-09|3278.91
#2025-12-10|3247.61
#2025-12-11|3252.96
#2025-12-12|3298.85
#2025-12-15|3271.49
#2025-12-16|3232.21
#2025-12-17|3254.20
#2025-12-18|3276.92
#2025-12-19|3340.87
#2025-12-22|3355.99
#2025-12-23|3385.11
#2025-12-24|3382.67
#2025-12-25|3382.49
#2025-12-26|3362.88