Table Data - Nasdaq EM Asia Financial Services Large Mid Cap TR Index
| Title | Nasdaq EM Asia Financial Services Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQEMASIA3020LMT |
| 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: NQEMASIA3020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 561.04 |
| 2001-04-02 | 544.61 |
| 2001-04-03 | 534.95 |
| 2001-04-04 | 525.80 |
| 2001-04-05 | 527.15 |
| 2001-04-06 | 530.25 |
| 2001-04-09 | 519.03 |
| 2001-04-10 | 514.06 |
| 2001-04-11 | 524.68 |
| 2001-04-12 | 522.15 |
| 2001-04-13 | . |
| 2001-04-16 | 515.62 |
| 2001-04-17 | 516.87 |
| 2001-04-18 | 525.81 |
| 2001-04-19 | 539.80 |
| 2001-04-20 | 533.35 |
| 2001-04-23 | 536.43 |
| 2001-04-24 | 533.03 |
| 2001-04-25 | 530.18 |
| 2001-04-26 | 527.76 |
| 2001-04-27 | 517.64 |
| 2001-04-30 | 516.31 |
| 2001-05-01 | 516.60 |
| 2001-05-02 | 507.15 |
| 2001-05-03 | 518.23 |
| 2001-05-04 | 518.04 |
| 2001-05-07 | 525.15 |
| 2001-05-08 | 521.56 |
| 2001-05-09 | 527.87 |
| 2001-05-10 | 521.91 |
| 2001-05-11 | 534.41 |
| 2001-05-14 | 525.40 |
| 2001-05-15 | 523.44 |
| 2001-05-16 | 519.78 |
| 2001-05-17 | 527.97 |
| 2001-05-18 | 515.42 |
| 2001-05-21 | 502.34 |
| 2001-05-22 | 503.02 |
| 2001-05-23 | 519.92 |
| 2001-05-24 | 518.54 |
| 2001-05-25 | 506.46 |
| 2001-05-28 | . |
| 2001-05-29 | 489.84 |
| 2001-05-30 | 486.28 |
| 2001-05-31 | 487.52 |
| 2001-06-01 | 486.71 |
| 2001-06-04 | 488.34 |
| 2001-06-05 | 495.03 |
| 2001-06-06 | 507.63 |
| 2001-06-07 | 497.46 |
| 2001-06-08 | 502.74 |
| 2001-06-11 | 504.26 |
| 2001-06-12 | 508.83 |
| 2001-06-13 | 507.19 |
| 2001-06-14 | 496.01 |
| 2001-06-15 | 499.98 |
| 2001-06-18 | 491.70 |
| 2001-06-19 | 495.58 |
| 2001-06-20 | 496.00 |
| 2001-06-21 | 492.41 |
| 2001-06-22 | 487.07 |
| 2001-06-25 | 487.23 |
| 2001-06-26 | 484.26 |
| 2001-06-27 | 485.28 |
| 2001-06-28 | 482.31 |
| 2001-06-29 | 490.74 |
| 2001-07-02 | 484.68 |
| 2001-07-03 | 482.24 |
| 2001-07-04 | . |
| 2001-07-05 | 466.29 |
| 2001-07-06 | 467.31 |
| 2001-07-09 | 459.28 |
| 2001-07-10 | 451.63 |
| 2001-07-11 | 435.73 |
| 2001-07-12 | 438.40 |
| 2001-07-13 | 421.07 |
| 2001-07-16 | 403.20 |
| 2001-07-17 | 406.06 |
| 2001-07-18 | 393.76 |
| 2001-07-19 | 395.30 |
| 2001-07-20 | 401.90 |
| 2001-07-23 | 397.46 |
| 2001-07-24 | 389.03 |
| 2001-07-25 | 394.33 |
| 2001-07-26 | 408.98 |
| 2001-07-27 | 407.31 |
| 2001-07-30 | 405.39 |
| 2001-07-31 | 401.72 |
| 2001-08-01 | 402.57 |
| 2001-08-02 | 412.46 |
| 2001-08-03 | 423.04 |
| 2001-08-06 | 417.41 |
| 2001-08-07 | 414.89 |
| 2001-08-08 | 429.76 |
| 2001-08-09 | 421.85 |
| 2001-08-10 | 427.42 |
| 2001-08-13 | 440.97 |
| 2001-08-14 | 446.81 |
| 2001-08-15 | 449.75 |
| 2001-08-16 | 462.38 |
| 2001-08-17 | 455.94 |
| 2001-08-20 | 447.43 |
| 2001-08-21 | 448.17 |
| 2001-08-22 | 451.66 |
| 2001-08-23 | 449.70 |
| 2001-08-24 | 441.82 |
| 2001-08-27 | 451.88 |
| 2001-08-28 | 452.42 |
| 2001-08-29 | 470.35 |
| 2001-08-30 | 476.52 |
| 2001-08-31 | 479.98 |
| 2001-09-03 | . |
| 2001-09-04 | 464.50 |
| 2001-09-05 | 462.03 |
| 2001-09-06 | 462.95 |
| 2001-09-07 | 456.62 |
| 2001-09-10 | 455.21 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 404.36 |
| 2001-09-18 | 408.75 |
| 2001-09-19 | 420.98 |
| 2001-09-20 | 412.16 |
| 2001-09-21 | 401.63 |
| 2001-09-24 | 397.60 |
| 2001-09-25 | 395.53 |
| 2001-09-26 | 403.16 |
| 2001-09-27 | 398.92 |
| 2001-09-28 | 412.52 |
| 2001-10-01 | 412.97 |
| 2001-10-02 | 407.54 |
| 2001-10-03 | 411.52 |
| 2001-10-04 | 429.80 |
| 2001-10-05 | 433.62 |
| 2001-10-08 | 427.51 |
| 2001-10-09 | 432.66 |
| 2001-10-10 | 430.63 |
| 2001-10-11 | 442.75 |
| 2001-10-12 | 431.81 |
| 2001-10-15 | 425.19 |
| 2001-10-16 | 430.07 |
| 2001-10-17 | 429.51 |
| 2001-10-18 | 426.49 |
| 2001-10-19 | 432.25 |
| 2001-10-22 | 441.77 |
| 2001-10-23 | 439.77 |
| 2001-10-24 | 448.03 |
| 2001-10-25 | 448.28 |
| 2001-10-26 | 453.57 |
| 2001-10-29 | 455.41 |
| 2001-10-30 | 443.77 |
| 2001-10-31 | 444.05 |
| 2001-11-01 | 445.69 |
| 2001-11-02 | 447.91 |
| 2001-11-05 | 448.77 |
| 2001-11-06 | 448.69 |
| 2001-11-07 | 448.99 |
| 2001-11-08 | 446.06 |
| 2001-11-09 | 442.83 |
| 2001-11-12 | 440.64 |
| 2001-11-13 | 437.94 |
| 2001-11-14 | 446.93 |
| 2001-11-15 | 453.18 |
| 2001-11-16 | 458.12 |
| 2001-11-19 | 458.73 |
| 2001-11-20 | 470.87 |
| 2001-11-21 | 469.39 |
| 2001-11-22 | . |
| 2001-11-23 | 484.17 |
| 2001-11-26 | 499.50 |
| 2001-11-27 | 489.76 |
| 2001-11-28 | 470.16 |
| 2001-11-29 | 480.48 |
| 2001-11-30 | 473.76 |
| 2001-12-03 | 489.09 |
| 2001-12-04 | 500.55 |
| 2001-12-05 | 513.06 |
| 2001-12-06 | 541.10 |
| 2001-12-07 | 563.52 |
| 2001-12-10 | 565.56 |
| 2001-12-11 | 547.30 |
| 2001-12-12 | 564.21 |
| 2001-12-13 | 560.87 |
| 2001-12-14 | 567.46 |
| 2001-12-17 | 578.26 |
| 2001-12-18 | 566.49 |
| 2001-12-19 | 553.87 |
| 2001-12-20 | 553.02 |
| 2001-12-21 | 537.11 |
| 2001-12-24 | 533.99 |
| 2001-12-25 | . |
| 2001-12-26 | 538.65 |
| 2001-12-27 | 546.24 |
| 2001-12-28 | 539.30 |
| 2001-12-31 | 545.51 |
| 2002-01-01 | . |
| 2002-01-02 | 545.82 |
| 2002-01-03 | 547.95 |
| 2002-01-04 | 551.68 |
| 2002-01-07 | 564.93 |
| 2002-01-08 | 553.49 |
| 2002-01-09 | 551.08 |
| 2002-01-10 | 549.19 |
| 2002-01-11 | 540.76 |
| 2002-01-14 | 534.43 |
| 2002-01-15 | 524.49 |
| 2002-01-16 | 523.53 |
| 2002-01-17 | 526.36 |
| 2002-01-18 | 528.41 |
| 2002-01-21 | . |
| 2002-01-22 | 531.65 |
| 2002-01-23 | 532.88 |
| 2002-01-24 | 536.59 |
| 2002-01-25 | 552.70 |
| 2002-01-28 | 559.13 |
| 2002-01-29 | 549.82 |
| 2002-01-30 | 536.87 |
| 2002-01-31 | 543.70 |
| 2002-02-01 | 541.43 |
| 2002-02-04 | 535.11 |
| 2002-02-05 | 532.71 |
| 2002-02-06 | 538.12 |
| 2002-02-07 | 536.30 |
| 2002-02-08 | 538.35 |
| 2002-02-11 | 538.43 |
| 2002-02-12 | 539.59 |
| 2002-02-13 | 539.70 |
| 2002-02-14 | 546.33 |
| 2002-02-15 | 545.80 |
| 2002-02-18 | . |
| 2002-02-19 | 541.71 |
| 2002-02-20 | 531.37 |
| 2002-02-21 | 525.37 |
| 2002-02-22 | 528.70 |
| 2002-02-25 | 520.29 |
| 2002-02-26 | 520.04 |
| 2002-02-27 | 530.32 |
| 2002-02-28 | 534.47 |
| 2002-03-01 | 530.58 |
| 2002-03-04 | 543.90 |
| 2002-03-05 | 539.64 |
| 2002-03-06 | 544.55 |
| 2002-03-07 | 549.84 |
| 2002-03-08 | 544.84 |
| 2002-03-11 | 554.20 |
| 2002-03-12 | 558.65 |
| 2002-03-13 | 550.87 |
| 2002-03-14 | 549.12 |
| 2002-03-15 | 550.06 |
| 2002-03-18 | 548.62 |
| 2002-03-19 | 546.34 |
| 2002-03-20 | 551.02 |
| 2002-03-21 | 547.77 |
| 2002-03-22 | 555.99 |
| 2002-03-25 | 562.57 |
| 2002-03-26 | 556.50 |
| 2002-03-27 | 564.67 |
| 2002-03-28 | 566.13 |
| 2002-03-29 | . |
| 2002-04-01 | 553.03 |
| 2002-04-02 | 556.57 |
| 2002-04-03 | 567.65 |
| 2002-04-04 | 575.52 |
| 2002-04-05 | 575.80 |
| 2002-04-08 | 588.75 |
| 2002-04-09 | 567.07 |
| 2002-04-10 | 565.64 |
| 2002-04-11 | 568.43 |
| 2002-04-12 | 567.51 |
| 2002-04-15 | 568.73 |
| 2002-04-16 | 579.95 |
| 2002-04-17 | 600.21 |
| 2002-04-18 | 607.38 |
| 2002-04-19 | 629.18 |
| 2002-04-22 | 625.71 |
| 2002-04-23 | 613.59 |
| 2002-04-24 | 610.88 |
| 2002-04-25 | 596.50 |
| 2002-04-26 | 597.74 |
| 2002-04-29 | 592.61 |
| 2002-04-30 | 580.52 |
| 2002-05-01 | 580.52 |
| 2002-05-02 | 581.19 |
| 2002-05-03 | 589.01 |
| 2002-05-06 | 569.67 |
| 2002-05-07 | 563.92 |
| 2002-05-08 | 572.45 |
| 2002-05-09 | 574.34 |
| 2002-05-10 | 574.03 |
| 2002-05-13 | 573.28 |
| 2002-05-14 | 571.18 |
| 2002-05-15 | 576.89 |
| 2002-05-16 | 572.43 |
| 2002-05-17 | 581.54 |
| 2002-05-20 | 563.54 |
| 2002-05-21 | 552.05 |
| 2002-05-22 | 558.44 |
| 2002-05-23 | 554.19 |
| 2002-05-24 | 566.89 |
| 2002-05-27 | . |
| 2002-05-28 | 566.62 |
| 2002-05-29 | 564.03 |
| 2002-05-30 | 580.60 |
| 2002-05-31 | 572.84 |
| 2002-06-03 | 565.41 |
| 2002-06-04 | 562.48 |
| 2002-06-05 | 564.76 |
| 2002-06-06 | 567.32 |
| 2002-06-07 | 562.86 |
| 2002-06-10 | 564.59 |
| 2002-06-11 | 566.40 |
| 2002-06-12 | 569.39 |
| 2002-06-13 | 585.22 |
| 2002-06-14 | 589.58 |
| 2002-06-17 | 589.30 |
| 2002-06-18 | 580.57 |
| 2002-06-19 | 570.28 |
| 2002-06-20 | 579.94 |
| 2002-06-21 | 581.80 |
| 2002-06-24 | 583.63 |
| 2002-06-25 | 570.12 |
| 2002-06-26 | 552.77 |
| 2002-06-27 | 550.20 |
| 2002-06-28 | 561.20 |
| 2002-07-01 | 540.96 |
| 2002-07-02 | 549.39 |
| 2002-07-03 | 552.42 |
| 2002-07-04 | . |
| 2002-07-05 | 555.61 |
| 2002-07-08 | 560.68 |
| 2002-07-09 | 560.90 |
| 2002-07-10 | 557.39 |
| 2002-07-11 | 549.87 |
| 2002-07-12 | 561.78 |
| 2002-07-15 | 559.85 |
| 2002-07-16 | 557.76 |
| 2002-07-17 | 558.35 |
| 2002-07-18 | 558.12 |
| 2002-07-19 | 551.42 |
| 2002-07-22 | 533.13 |
| 2002-07-23 | 539.03 |
| 2002-07-24 | 525.68 |
| 2002-07-25 | 528.89 |
| 2002-07-26 | 519.53 |
| 2002-07-29 | 520.23 |
| 2002-07-30 | 537.29 |
| 2002-07-31 | 533.64 |
| 2002-08-01 | 538.72 |
| 2002-08-02 | 538.79 |
| 2002-08-05 | 513.02 |
| 2002-08-06 | 509.29 |
| 2002-08-07 | 517.26 |
| 2002-08-08 | 515.66 |
| 2002-08-09 | 534.28 |
| 2002-08-12 | 543.28 |
| 2002-08-13 | 532.42 |
| 2002-08-14 | 530.90 |
| 2002-08-15 | 530.07 |
| 2002-08-16 | 521.47 |
| 2002-08-19 | 517.64 |
| 2002-08-20 | 518.76 |
| 2002-08-21 | 518.65 |
| 2002-08-22 | 523.15 |
| 2002-08-23 | 517.23 |
| 2002-08-26 | 511.55 |
| 2002-08-27 | 510.42 |
| 2002-08-28 | 508.43 |
| 2002-08-29 | 508.40 |
| 2002-08-30 | 509.07 |
| 2002-09-02 | . |
| 2002-09-03 | 495.38 |
| 2002-09-04 | 485.76 |
| 2002-09-05 | 483.55 |
| 2002-09-06 | 479.12 |
| 2002-09-09 | 476.94 |
| 2002-09-10 | 483.90 |
| 2002-09-11 | 482.96 |
| 2002-09-12 | 484.74 |
| 2002-09-13 | 479.22 |
| 2002-09-16 | 466.20 |
| 2002-09-17 | 479.70 |
| 2002-09-18 | 469.43 |
| 2002-09-19 | 470.37 |
| 2002-09-20 | 466.74 |
| 2002-09-23 | 460.69 |
| 2002-09-24 | 460.42 |
| 2002-09-25 | 445.35 |
| 2002-09-26 | 447.21 |
| 2002-09-27 | 444.91 |
| 2002-09-30 | 436.30 |
| 2002-10-01 | 436.37 |
| 2002-10-02 | 439.26 |
| 2002-10-03 | 435.63 |
| 2002-10-04 | 438.59 |
| 2002-10-07 | 427.29 |
| 2002-10-08 | 429.09 |
| 2002-10-09 | 425.73 |
| 2002-10-10 | 422.17 |
| 2002-10-11 | 413.21 |
| 2002-10-14 | 415.82 |
| 2002-10-15 | 431.69 |
| 2002-10-16 | 435.80 |
| 2002-10-17 | 446.43 |
| 2002-10-18 | 459.54 |
| 2002-10-21 | 455.65 |
| 2002-10-22 | 454.58 |
| 2002-10-23 | 474.17 |
| 2002-10-24 | 473.84 |
| 2002-10-25 | 472.19 |
| 2002-10-28 | 479.26 |
| 2002-10-29 | 474.05 |
| 2002-10-30 | 465.33 |
| 2002-10-31 | 466.61 |
| 2002-11-01 | 459.10 |
| 2002-11-04 | 474.38 |
| 2002-11-05 | 470.74 |
| 2002-11-06 | 476.88 |
| 2002-11-07 | 479.92 |
| 2002-11-08 | 487.97 |
| 2002-11-11 | 477.35 |
| 2002-11-12 | 476.59 |
| 2002-11-13 | 475.17 |
| 2002-11-14 | 476.53 |
| 2002-11-15 | 495.99 |
| 2002-11-18 | 491.74 |
| 2002-11-19 | 479.93 |
| 2002-11-20 | 479.75 |
| 2002-11-21 | 475.03 |
| 2002-11-22 | 484.46 |
| 2002-11-25 | 478.29 |
| 2002-11-26 | 477.43 |
| 2002-11-27 | 474.45 |
| 2002-11-28 | . |
| 2002-11-29 | 466.17 |
| 2002-12-02 | 457.54 |
| 2002-12-03 | 464.46 |
| 2002-12-04 | 456.54 |
| 2002-12-05 | 460.20 |
| 2002-12-06 | 460.15 |
| 2002-12-09 | 466.75 |
| 2002-12-10 | 467.23 |
| 2002-12-11 | 469.08 |
| 2002-12-12 | 477.22 |
| 2002-12-13 | 469.55 |
| 2002-12-16 | 471.67 |
| 2002-12-17 | 464.69 |
| 2002-12-18 | 466.96 |
| 2002-12-19 | 474.26 |
| 2002-12-20 | 484.62 |
| 2002-12-23 | 485.70 |
| 2002-12-24 | 479.50 |
| 2002-12-25 | . |
| 2002-12-26 | 477.04 |
| 2002-12-27 | 481.97 |
| 2002-12-30 | 479.22 |
| 2002-12-31 | 478.93 |
| 2003-01-01 | . |
| 2003-01-02 | 494.04 |
| 2003-01-03 | 497.99 |
| 2003-01-06 | 502.42 |
| 2003-01-07 | 499.22 |
| 2003-01-08 | 505.99 |
| 2003-01-09 | 499.18 |
| 2003-01-10 | 505.18 |
| 2003-01-13 | 515.32 |
| 2003-01-14 | 515.08 |
| 2003-01-15 | 513.66 |
| 2003-01-16 | 520.10 |
| 2003-01-17 | 516.63 |
| 2003-01-20 | . |
| 2003-01-21 | 520.34 |
| 2003-01-22 | 529.98 |
| 2003-01-23 | 545.39 |
| 2003-01-24 | 548.48 |
| 2003-01-27 | 538.19 |
| 2003-01-28 | 545.99 |
| 2003-01-29 | 544.66 |
| 2003-01-30 | 545.03 |
| 2003-01-31 | 545.89 |
| 2003-02-03 | 547.02 |
| 2003-02-04 | 547.41 |
| 2003-02-05 | 547.70 |
| 2003-02-06 | 529.60 |
| 2003-02-07 | 511.60 |
| 2003-02-10 | 495.93 |
| 2003-02-11 | 493.71 |
| 2003-02-12 | 498.74 |
| 2003-02-13 | 483.04 |
| 2003-02-14 | 483.41 |
| 2003-02-17 | . |
| 2003-02-18 | 492.29 |
| 2003-02-19 | 485.62 |
| 2003-02-20 | 478.93 |
| 2003-02-21 | 480.35 |
| 2003-02-24 | 486.03 |
| 2003-02-25 | 470.33 |
| 2003-02-26 | 469.19 |
| 2003-02-27 | 470.61 |
| 2003-02-28 | 469.98 |
| 2003-03-03 | 477.59 |
| 2003-03-04 | 475.78 |
| 2003-03-05 | 470.25 |
| 2003-03-06 | 469.54 |
| 2003-03-07 | 467.07 |
| 2003-03-10 | 466.06 |
| 2003-03-11 | 452.49 |
| 2003-03-12 | 454.56 |
| 2003-03-13 | 455.68 |
| 2003-03-14 | 464.45 |
| 2003-03-17 | 446.54 |
| 2003-03-18 | 461.38 |
| 2003-03-19 | 457.93 |
| 2003-03-20 | 468.86 |
| 2003-03-21 | 470.37 |
| 2003-03-24 | 467.71 |
| 2003-03-25 | 459.30 |
| 2003-03-26 | 458.62 |
| 2003-03-27 | 460.71 |
| 2003-03-28 | 460.42 |
| 2003-03-31 | 448.40 |
| 2003-04-01 | 451.27 |
| 2003-04-02 | 446.68 |
| 2003-04-03 | 448.69 |
| 2003-04-04 | 467.04 |
| 2003-04-07 | 473.32 |
| 2003-04-08 | 472.42 |
| 2003-04-09 | 470.60 |
| 2003-04-10 | 471.11 |
| 2003-04-11 | 474.19 |
| 2003-04-14 | 469.62 |
| 2003-04-15 | 472.93 |
| 2003-04-16 | 485.10 |
| 2003-04-17 | 481.74 |
| 2003-04-18 | . |
| 2003-04-21 | 489.86 |
| 2003-04-22 | 477.44 |
| 2003-04-23 | 475.00 |
| 2003-04-24 | 453.33 |
| 2003-04-25 | 442.44 |
| 2003-04-28 | 440.85 |
| 2003-04-29 | 446.26 |
| 2003-04-30 | 438.01 |
| 2003-05-01 | 438.12 |
| 2003-05-02 | 448.66 |
| 2003-05-05 | 447.79 |
| 2003-05-06 | 449.71 |
| 2003-05-07 | 453.19 |
| 2003-05-08 | 446.79 |
| 2003-05-09 | 449.35 |
| 2003-05-12 | 451.13 |
| 2003-05-13 | 456.43 |
| 2003-05-14 | 456.47 |
| 2003-05-15 | 457.89 |
| 2003-05-16 | 451.51 |
| 2003-05-19 | 449.26 |
| 2003-05-20 | 447.10 |
| 2003-05-21 | 443.84 |
| 2003-05-22 | 445.43 |
| 2003-05-23 | 453.91 |
| 2003-05-26 | . |
| 2003-05-27 | 460.19 |
| 2003-05-28 | 464.36 |
| 2003-05-29 | 474.08 |
| 2003-05-30 | 465.67 |
| 2003-06-02 | 478.17 |
| 2003-06-03 | 479.10 |
| 2003-06-04 | 478.55 |
| 2003-06-05 | 483.22 |
| 2003-06-06 | 482.06 |
| 2003-06-09 | 488.99 |
| 2003-06-10 | 485.78 |
| 2003-06-11 | 486.23 |
| 2003-06-12 | 491.06 |
| 2003-06-13 | 493.91 |
| 2003-06-16 | 495.45 |
| 2003-06-17 | 509.97 |
| 2003-06-18 | 506.76 |
| 2003-06-19 | 506.85 |
| 2003-06-20 | 510.48 |
| 2003-06-23 | 502.49 |
| 2003-06-24 | 496.15 |
| 2003-06-25 | 499.71 |
| 2003-06-26 | 497.07 |
| 2003-06-27 | 494.12 |
| 2003-06-30 | 492.61 |
| 2003-07-01 | 503.37 |
| 2003-07-02 | 509.65 |
| 2003-07-03 | 523.07 |
| 2003-07-04 | . |
| 2003-07-07 | 541.68 |
| 2003-07-08 | 536.74 |
| 2003-07-09 | 538.88 |
| 2003-07-10 | 533.86 |
| 2003-07-11 | 514.19 |
| 2003-07-14 | 526.20 |
| 2003-07-15 | 520.59 |
| 2003-07-16 | 519.94 |
| 2003-07-17 | 509.52 |
| 2003-07-18 | 507.55 |
| 2003-07-21 | 501.54 |
| 2003-07-22 | 502.89 |
| 2003-07-23 | 499.88 |
| 2003-07-24 | 510.02 |
| 2003-07-25 | 509.07 |
| 2003-07-28 | 509.70 |
| 2003-07-29 | 498.92 |
| 2003-07-30 | 498.04 |
| 2003-07-31 | 494.11 |
| 2003-08-01 | 494.79 |
| 2003-08-04 | 495.20 |
| 2003-08-05 | 488.05 |
| 2003-08-06 | 485.97 |
| 2003-08-07 | 487.74 |
| 2003-08-08 | 487.77 |
| 2003-08-11 | 486.92 |
| 2003-08-12 | 489.96 |
| 2003-08-13 | 501.39 |
| 2003-08-14 | 504.82 |
| 2003-08-15 | 504.31 |
| 2003-08-18 | 516.66 |
| 2003-08-19 | 517.17 |
| 2003-08-20 | 520.25 |
| 2003-08-21 | 522.99 |
| 2003-08-22 | 535.12 |
| 2003-08-25 | 540.33 |
| 2003-08-26 | 533.41 |
| 2003-08-27 | 541.07 |
| 2003-08-28 | 537.24 |
| 2003-08-29 | 540.59 |
| 2003-09-01 | . |
| 2003-09-02 | 558.12 |
| 2003-09-03 | 552.76 |
| 2003-09-04 | 553.57 |
| 2003-09-05 | 550.15 |
| 2003-09-08 | 553.82 |
| 2003-09-09 | 545.86 |
| 2003-09-10 | 535.65 |
| 2003-09-11 | 535.60 |
| 2003-09-12 | 537.39 |
| 2003-09-15 | 535.89 |
| 2003-09-16 | 547.37 |
| 2003-09-17 | 545.50 |
| 2003-09-18 | 543.31 |
| 2003-09-19 | 550.11 |
| 2003-09-22 | 556.88 |
| 2003-09-23 | 558.19 |
| 2003-09-24 | 570.23 |
| 2003-09-25 | 572.87 |
| 2003-09-26 | 565.89 |
| 2003-09-29 | 565.32 |
| 2003-09-30 | 557.73 |
| 2003-10-01 | 556.08 |
| 2003-10-02 | 569.61 |
| 2003-10-03 | 574.80 |
| 2003-10-06 | 595.83 |
| 2003-10-07 | 601.95 |
| 2003-10-08 | 600.57 |
| 2003-10-09 | 606.31 |
| 2003-10-10 | 609.85 |
| 2003-10-13 | 628.86 |
| 2003-10-14 | 621.76 |
| 2003-10-15 | 611.29 |
| 2003-10-16 | 627.94 |
| 2003-10-17 | 636.94 |
| 2003-10-20 | 646.46 |
| 2003-10-21 | 645.95 |
| 2003-10-22 | 636.64 |
| 2003-10-23 | 627.24 |
| 2003-10-24 | 619.72 |
| 2003-10-27 | 622.48 |
| 2003-10-28 | 645.16 |
| 2003-10-29 | 646.16 |
| 2003-10-30 | 642.44 |
| 2003-10-31 | 641.39 |
| 2003-11-03 | 643.59 |
| 2003-11-04 | 640.83 |
| 2003-11-05 | 640.42 |
| 2003-11-06 | 612.68 |
| 2003-11-07 | 613.09 |
| 2003-11-10 | 614.72 |
| 2003-11-11 | 610.48 |
| 2003-11-12 | 603.75 |
| 2003-11-13 | 611.97 |
| 2003-11-14 | 618.64 |
| 2003-11-17 | 611.10 |
| 2003-11-18 | 611.09 |
| 2003-11-19 | 602.63 |
| 2003-11-20 | 604.47 |
| 2003-11-21 | 603.20 |
| 2003-11-24 | 604.91 |
| 2003-11-25 | 614.12 |
| 2003-11-26 | 612.55 |
| 2003-11-27 | . |
| 2003-11-28 | 605.63 |
| 2003-12-01 | 623.82 |
| 2003-12-02 | 623.84 |
| 2003-12-03 | 616.93 |
| 2003-12-04 | 621.56 |
| 2003-12-05 | 619.30 |
| 2003-12-08 | 618.75 |
| 2003-12-09 | 626.79 |
| 2003-12-10 | 626.85 |
| 2003-12-11 | 637.11 |
| 2003-12-12 | 637.42 |
| 2003-12-15 | 645.46 |
| 2003-12-16 | 641.08 |
| 2003-12-17 | 629.47 |
| 2003-12-18 | 632.90 |
| 2003-12-19 | 631.29 |
| 2003-12-22 | 639.58 |
| 2003-12-23 | 637.80 |
| 2003-12-24 | 642.27 |
| 2003-12-25 | . |
| 2003-12-26 | 641.09 |
| 2003-12-29 | 632.61 |
| 2003-12-30 | 636.17 |
| 2003-12-31 | 639.82 |
| 2004-01-01 | . |
| 2004-01-02 | 661.12 |
| 2004-01-05 | 672.32 |
| 2004-01-06 | 679.43 |
| 2004-01-07 | 673.46 |
| 2004-01-08 | 677.67 |
| 2004-01-09 | 681.84 |
| 2004-01-12 | 680.23 |
| 2004-01-13 | 682.00 |
| 2004-01-14 | 691.40 |
| 2004-01-15 | 694.97 |
| 2004-01-16 | 699.43 |
| 2004-01-19 | . |
| 2004-01-20 | 700.43 |
| 2004-01-21 | 700.03 |
| 2004-01-22 | 700.25 |
| 2004-01-23 | 700.71 |
| 2004-01-26 | 698.53 |
| 2004-01-27 | 709.72 |
| 2004-01-28 | 707.37 |
| 2004-01-29 | 689.14 |
| 2004-01-30 | 695.14 |
| 2004-02-02 | 685.23 |
| 2004-02-03 | 683.73 |
| 2004-02-04 | 681.77 |
| 2004-02-05 | 687.17 |
| 2004-02-06 | 694.57 |
| 2004-02-09 | 713.74 |
| 2004-02-10 | 720.31 |
| 2004-02-11 | 723.42 |
| 2004-02-12 | 722.54 |
| 2004-02-13 | 755.90 |
| 2004-02-16 | . |
| 2004-02-17 | 759.92 |
| 2004-02-18 | 753.56 |
| 2004-02-19 | 758.37 |
| 2004-02-20 | 748.34 |
| 2004-02-23 | 750.60 |
| 2004-02-24 | 745.80 |
| 2004-02-25 | 748.34 |
| 2004-02-26 | 757.01 |
| 2004-02-27 | 763.92 |
| 2004-03-01 | 794.28 |
| 2004-03-02 | 798.20 |
| 2004-03-03 | 792.90 |
| 2004-03-04 | 799.56 |
| 2004-03-05 | 777.19 |
| 2004-03-08 | 767.00 |
| 2004-03-09 | 781.09 |
| 2004-03-10 | 765.45 |
| 2004-03-11 | 767.06 |
| 2004-03-12 | 755.03 |
| 2004-03-15 | 722.07 |
| 2004-03-16 | 724.75 |
| 2004-03-17 | 723.57 |
| 2004-03-18 | 748.51 |
| 2004-03-19 | 742.66 |
| 2004-03-22 | 699.63 |
| 2004-03-23 | 702.07 |
| 2004-03-24 | 706.68 |
| 2004-03-25 | 698.12 |
| 2004-03-26 | 691.62 |
| 2004-03-29 | 728.81 |
| 2004-03-30 | 731.24 |
| 2004-03-31 | 749.06 |
| 2004-04-01 | 744.67 |
| 2004-04-02 | 749.02 |
| 2004-04-05 | 755.96 |
| 2004-04-06 | 753.26 |
| 2004-04-07 | 756.18 |
| 2004-04-08 | 759.05 |
| 2004-04-09 | . |
| 2004-04-12 | 766.56 |
| 2004-04-13 | 770.95 |
| 2004-04-14 | 767.03 |
| 2004-04-15 | 750.46 |
| 2004-04-16 | 755.97 |
| 2004-04-19 | 759.33 |
| 2004-04-20 | 766.60 |
| 2004-04-21 | 774.23 |
| 2004-04-22 | 759.53 |
| 2004-04-23 | 760.00 |
| 2004-04-26 | 758.72 |
| 2004-04-27 | 758.65 |
| 2004-04-28 | 755.03 |
| 2004-04-29 | 723.53 |
| 2004-04-30 | 701.61 |
| 2004-05-03 | 696.52 |
| 2004-05-04 | 714.05 |
| 2004-05-05 | 685.23 |
| 2004-05-06 | 691.95 |
| 2004-05-07 | 703.40 |
| 2004-05-10 | 672.53 |
| 2004-05-11 | 675.05 |
| 2004-05-12 | 676.42 |
| 2004-05-13 | 673.02 |
| 2004-05-14 | 660.52 |
| 2004-05-17 | 620.83 |
| 2004-05-18 | 637.12 |
| 2004-05-19 | 675.64 |
| 2004-05-20 | 660.13 |
| 2004-05-21 | 677.55 |
| 2004-05-24 | 675.46 |
| 2004-05-25 | 672.48 |
| 2004-05-26 | 684.84 |
| 2004-05-27 | 690.64 |
| 2004-05-28 | 701.56 |
| 2004-05-31 | . |
| 2004-06-01 | 682.76 |
| 2004-06-02 | 671.79 |
| 2004-06-03 | 650.78 |
| 2004-06-04 | 658.64 |
| 2004-06-07 | 695.85 |
| 2004-06-08 | 700.01 |
| 2004-06-09 | 701.05 |
| 2004-06-10 | 692.50 |
| 2004-06-11 | . |
| 2004-06-14 | 657.34 |
| 2004-06-15 | 669.55 |
| 2004-06-16 | 656.55 |
| 2004-06-17 | 664.68 |
| 2004-06-18 | 655.36 |
| 2004-06-21 | 660.61 |
| 2004-06-22 | 659.78 |
| 2004-06-23 | 677.72 |
| 2004-06-24 | 680.65 |
| 2004-06-25 | 681.46 |
| 2004-06-28 | 665.52 |
| 2004-06-29 | 664.81 |
| 2004-06-30 | 669.46 |
| 2004-07-01 | 675.11 |
| 2004-07-02 | 668.10 |
| 2004-07-05 | . |
| 2004-07-06 | 670.58 |
| 2004-07-07 | 673.69 |
| 2004-07-08 | 673.00 |
| 2004-07-09 | 678.99 |
| 2004-07-12 | 676.01 |
| 2004-07-13 | 675.77 |
| 2004-07-14 | 666.02 |
| 2004-07-15 | 657.79 |
| 2004-07-16 | 654.48 |
| 2004-07-19 | 657.23 |
| 2004-07-20 | 638.35 |
| 2004-07-21 | 639.19 |
| 2004-07-22 | 633.23 |
| 2004-07-23 | 625.16 |
| 2004-07-26 | 621.18 |
| 2004-07-27 | 635.04 |
| 2004-07-28 | 634.53 |
| 2004-07-29 | 630.44 |
| 2004-07-30 | 637.79 |
| 2004-08-02 | 633.76 |
| 2004-08-03 | 629.60 |
| 2004-08-04 | 621.96 |
| 2004-08-05 | 628.77 |
| 2004-08-06 | 625.20 |
| 2004-08-09 | 625.57 |
| 2004-08-10 | 629.83 |
| 2004-08-11 | 623.53 |
| 2004-08-12 | 626.40 |
| 2004-08-13 | 632.02 |
| 2004-08-16 | 627.47 |
| 2004-08-17 | 627.41 |
| 2004-08-18 | 637.49 |
| 2004-08-19 | 656.77 |
| 2004-08-20 | 658.91 |
| 2004-08-23 | 658.38 |
| 2004-08-24 | 657.04 |
| 2004-08-25 | 657.98 |
| 2004-08-26 | 682.63 |
| 2004-08-27 | 680.52 |
| 2004-08-30 | 682.89 |
| 2004-08-31 | 674.09 |
| 2004-09-01 | 690.46 |
| 2004-09-02 | 690.75 |
| 2004-09-03 | 687.08 |
| 2004-09-06 | . |
| 2004-09-07 | 700.18 |
| 2004-09-08 | 706.88 |
| 2004-09-09 | 710.40 |
| 2004-09-10 | 707.39 |
| 2004-09-13 | 717.12 |
| 2004-09-14 | 713.64 |
| 2004-09-15 | 709.73 |
| 2004-09-16 | 708.86 |
| 2004-09-17 | 695.66 |
| 2004-09-20 | 701.62 |
| 2004-09-21 | 716.57 |
| 2004-09-22 | 718.65 |
| 2004-09-23 | 711.75 |
| 2004-09-24 | 703.51 |
| 2004-09-27 | 705.26 |
| 2004-09-28 | 701.97 |
| 2004-09-29 | 703.14 |
| 2004-09-30 | 707.34 |
| 2004-10-01 | 726.16 |
| 2004-10-04 | 748.84 |
| 2004-10-05 | 744.21 |
| 2004-10-06 | 741.47 |
| 2004-10-07 | 748.81 |
| 2004-10-08 | 758.73 |
| 2004-10-11 | 752.68 |
| 2004-10-12 | 733.18 |
| 2004-10-13 | 732.89 |
| 2004-10-14 | 716.50 |
| 2004-10-15 | 720.48 |
| 2004-10-18 | 718.41 |
| 2004-10-19 | 720.59 |
| 2004-10-20 | 724.64 |
| 2004-10-21 | 728.44 |
| 2004-10-22 | 731.51 |
| 2004-10-25 | 729.20 |
| 2004-10-26 | 719.97 |
| 2004-10-27 | 726.46 |
| 2004-10-28 | 727.60 |
| 2004-10-29 | 736.27 |
| 2004-11-01 | 735.64 |
| 2004-11-02 | 745.06 |
| 2004-11-03 | 752.59 |
| 2004-11-04 | 757.62 |
| 2004-11-05 | 773.49 |
| 2004-11-08 | 777.36 |
| 2004-11-09 | 777.84 |
| 2004-11-10 | 773.11 |
| 2004-11-11 | 765.05 |
| 2004-11-12 | 775.83 |
| 2004-11-15 | 773.47 |
| 2004-11-16 | 775.11 |
| 2004-11-17 | 789.47 |
| 2004-11-18 | 786.92 |
| 2004-11-19 | 787.49 |
| 2004-11-22 | 764.08 |
| 2004-11-23 | 767.53 |
| 2004-11-24 | 779.36 |
| 2004-11-25 | . |
| 2004-11-26 | 761.01 |
| 2004-11-29 | 762.31 |
| 2004-11-30 | 776.89 |
| 2004-12-01 | 767.07 |
| 2004-12-02 | 786.79 |
| 2004-12-03 | 780.74 |
| 2004-12-06 | 789.81 |
| 2004-12-07 | 787.78 |
| 2004-12-08 | 784.26 |
| 2004-12-09 | 787.02 |
| 2004-12-10 | 775.37 |
| 2004-12-13 | 768.00 |
| 2004-12-14 | 770.54 |
| 2004-12-15 | 774.51 |
| 2004-12-16 | 781.75 |
| 2004-12-17 | 780.56 |
| 2004-12-20 | 782.88 |
| 2004-12-21 | 783.44 |
| 2004-12-22 | 785.60 |
| 2004-12-23 | 786.86 |
| 2004-12-24 | . |
| 2004-12-27 | 787.49 |
| 2004-12-28 | 789.30 |
| 2004-12-29 | 800.92 |
| 2004-12-30 | 801.98 |
| 2004-12-31 | 816.54 |
| 2005-01-03 | 815.52 |
| 2005-01-04 | 808.72 |
| 2005-01-05 | 793.17 |
| 2005-01-06 | 790.90 |
| 2005-01-07 | 788.10 |
| 2005-01-10 | 784.50 |
| 2005-01-11 | 790.57 |
| 2005-01-12 | 781.76 |
| 2005-01-13 | 783.83 |
| 2005-01-14 | 790.38 |
| 2005-01-17 | . |
| 2005-01-18 | 793.36 |
| 2005-01-19 | 797.99 |
| 2005-01-20 | 785.99 |
| 2005-01-21 | 781.62 |
| 2005-01-24 | 772.08 |
| 2005-01-25 | 771.46 |
| 2005-01-26 | 773.70 |
| 2005-01-27 | 780.08 |
#2005-01-28| 783.73
#2005-01-31| 794.86
#2005-02-01| 791.84
#2005-02-02| 799.60
#2005-02-03| 807.06
#2005-02-04| 808.42
#2005-02-07| 809.58
#2005-02-08| 806.70
#2005-02-09| 805.42
#2005-02-10| 804.48
#2005-02-11| 806.91
#2005-02-14| 814.88
#2005-02-15| 816.32
#2005-02-16| 809.12
#2005-02-17| 802.50
#2005-02-18| 805.34
#2005-02-21| .
#2005-02-22| 815.78
#2005-02-23| 810.38
#2005-02-24| 814.35
#2005-02-25| 819.80
#2005-02-28| 827.48
#2005-03-01| 836.54
#2005-03-02| 835.11
#2005-03-03| 833.01
#2005-03-04| 830.13
#2005-03-07| 833.32
#2005-03-08| 826.29
#2005-03-09| 834.22
#2005-03-10| 831.67
#2005-03-11| 830.70
#2005-03-14| 825.48
#2005-03-15| 812.29
#2005-03-16| 810.35
#2005-03-17| 803.69
#2005-03-18| 798.09
#2005-03-21| 797.36
#2005-03-22| 787.88
#2005-03-23| 778.75
#2005-03-24| 770.04
#2005-03-25| .
#2005-03-28| 770.02
#2005-03-29| 758.39
#2005-03-30| 762.66
#2005-03-31| 773.33
#2005-04-01| 775.08
#2005-04-04| 766.41
#2005-04-05| 765.60
#2005-04-06| 768.77
#2005-04-07| 767.57
#2005-04-08| 767.81
#2005-04-11| 763.99
#2005-04-12| 764.23
#2005-04-13| 768.45
#2005-04-14| 757.53
#2005-04-15| 740.20
#2005-04-18| 716.51
#2005-04-19| 727.83
#2005-04-20| 732.40
#2005-04-21| 739.51
#2005-04-22| 744.10
#2005-04-25| 747.65
#2005-04-26| 743.51
#2005-04-27| 735.85
#2005-04-28| 742.85
#2005-04-29| 740.27
#2005-05-02| 741.33
#2005-05-03| 747.20
#2005-05-04| 751.49
#2005-05-05| 759.41
#2005-05-06| 756.93
#2005-05-09| 756.46
#2005-05-10| 757.81
#2005-05-11| 753.97
#2005-05-12| 754.73
#2005-05-13| 765.30
#2005-05-16| 759.70
#2005-05-17| 755.23
#2005-05-18| 756.00
#2005-05-19| 763.57
#2005-05-20| 758.90
#2005-05-23| 751.13
#2005-05-24| 754.89
#2005-05-25| 749.72
#2005-05-26| 760.34
#2005-05-27| 766.64
#2005-05-30| .
#2005-05-31| 768.12
#2005-06-01| 756.42
#2005-06-02| 764.02
#2005-06-03| 769.75
#2005-06-06| 775.17
#2005-06-07| 777.98
#2005-06-08| 782.45
#2005-06-09| 785.73
#2005-06-10| 789.56
#2005-06-13| 791.14
#2005-06-14| 786.32
#2005-06-15| 794.59
#2005-06-16| 794.59
#2005-06-17| 800.11
#2005-06-20| 793.44
#2005-06-21| 788.10
#2005-06-22| 801.59
#2005-06-23| 808.82
#2005-06-24| 806.64
#2005-06-27| 801.19
#2005-06-28| 803.17
#2005-06-29| 795.49
#2005-06-30| 799.14
#2005-07-01| 796.69
#2005-07-04| .
#2005-07-05| 784.76
#2005-07-06| 791.06
#2005-07-07| 788.06
#2005-07-08| 787.08
#2005-07-11| 800.09
#2005-07-12| 804.87
#2005-07-13| 804.57
#2005-07-14| 809.34
#2005-07-15| 813.35
#2005-07-18| 813.81
#2005-07-19| 818.62
#2005-07-20| 823.97
#2005-07-21| 818.00
#2005-07-22| 830.36
#2005-07-25| 838.66
#2005-07-26| 831.12
#2005-07-27| 831.61
#2005-07-28| 836.29
#2005-07-29| 831.20
#2005-08-01| 829.69
#2005-08-02| 835.48
#2005-08-03| 841.03
#2005-08-04| 836.37
#2005-08-05| 834.12
#2005-08-08| 817.06
#2005-08-09| 823.68
#2005-08-10| 821.86
#2005-08-11| 828.15
#2005-08-12| 830.93
#2005-08-15| 822.02
#2005-08-16| 820.45
#2005-08-17| 817.48
#2005-08-18| 812.22
#2005-08-19| 811.68
#2005-08-22| 815.96
#2005-08-23| 813.52
#2005-08-24| 803.11
#2005-08-25| 799.25
#2005-08-26| 798.63
#2005-08-29| 781.05
#2005-08-30| 781.83
#2005-08-31| 779.92
#2005-09-01| 783.33
#2005-09-02| 791.80
#2005-09-05| .
#2005-09-06| 791.76
#2005-09-07| 792.75
#2005-09-08| 792.94
#2005-09-09| 791.03
#2005-09-12| 797.18
#2005-09-13| 800.78
#2005-09-14| 807.39
#2005-09-15| 805.88
#2005-09-16| 805.07
#2005-09-19| 798.47
#2005-09-20| 799.42
#2005-09-21| 792.06
#2005-09-22| 775.71
#2005-09-23| 768.96
#2005-09-26| 776.25
#2005-09-27| 777.26
#2005-09-28| 784.20
#2005-09-29| 791.94
#2005-09-30| 803.77
#2005-10-03| 798.23
#2005-10-04| 797.44
#2005-10-05| 788.98
#2005-10-06| 771.07
#2005-10-07| 767.87
#2005-10-10| 767.78
#2005-10-11| 777.35
#2005-10-12| 769.37
#2005-10-13| 768.72
#2005-10-14| 772.54
#2005-10-17| 761.19
#2005-10-18| 754.70
#2005-10-19| 731.75
#2005-10-20| 731.66
#2005-10-21| 736.43
#2005-10-24| 726.82
#2005-10-25| 732.51
#2005-10-26| 743.07
#2005-10-27| 736.15
#2005-10-28| 724.15
#2005-10-31| 739.30
#2005-11-01| 747.72
#2005-11-02| 756.24
#2005-11-03| 752.21
#2005-11-04| 755.84
#2005-11-07| 750.19
#2005-11-08| 755.93
#2005-11-09| 769.11
#2005-11-10| 776.19
#2005-11-11| 794.17
#2005-11-14| 795.67
#2005-11-15| 791.12
#2005-11-16| 790.95
#2005-11-17| 786.43
#2005-11-18| 797.10
#2005-11-21| 792.07
#2005-11-22| 783.08
#2005-11-23| 803.26
#2005-11-24| .
#2005-11-25| 797.28
#2005-11-28| 804.64
#2005-11-29| 801.06
#2005-11-30| 808.31
#2005-12-01| 809.62
#2005-12-02| 816.24
#2005-12-05| 824.70
#2005-12-06| 832.67
#2005-12-07| 823.37
#2005-12-08| 806.88
#2005-12-09| 809.12
#2005-12-12| 816.80
#2005-12-13| 824.96
#2005-12-14| 827.55
#2005-12-15| 830.19
#2005-12-16| 839.96
#2005-12-19| 843.43
#2005-12-20| 840.34
#2005-12-21| 847.39
#2005-12-22| 839.39
#2005-12-23| 837.45
#2005-12-26| .
#2005-12-27| 828.44
#2005-12-28| 840.26
#2005-12-29| 856.84
#2005-12-30| 852.43
#2006-01-02| .
#2006-01-03| 861.69
#2006-01-04| 869.60
#2006-01-05| 890.38
#2006-01-06| 889.47
#2006-01-09| 898.74
#2006-01-10| 891.34
#2006-01-11| 897.38
#2006-01-12| 905.56
#2006-01-13| 896.98
#2006-01-16| .
#2006-01-17| 874.61
#2006-01-18| 850.19
#2006-01-19| 852.05
#2006-01-20| 846.98
#2006-01-23| 835.56
#2006-01-24| 846.09
#2006-01-25| 862.20
#2006-01-26| 865.95
#2006-01-27| 873.22
#2006-01-30| 874.46
#2006-01-31| 876.75
#2006-02-01| 870.11
#2006-02-02| 863.35
#2006-02-03| 869.34
#2006-02-06| 894.50
#2006-02-07| 883.89
#2006-02-08| 866.92
#2006-02-09| 867.42
#2006-02-10| 883.47
#2006-02-13| 884.78
#2006-02-14| 888.71
#2006-02-15| 875.55
#2006-02-16| 880.74
#2006-02-17| 881.05
#2006-02-20| .
#2006-02-21| 895.77
#2006-02-22| 889.00
#2006-02-23| 893.18
#2006-02-24| 896.90
#2006-02-27| 905.35
#2006-02-28| 903.23
#2006-03-01| 907.11
#2006-03-02| 901.29
#2006-03-03| 881.30
#2006-03-06| 878.89
#2006-03-07| 859.22
#2006-03-08| 851.23
#2006-03-09| 856.08
#2006-03-10| 851.91
#2006-03-13| 852.04
#2006-03-14| 839.94
#2006-03-15| 844.98
#2006-03-16| 843.72
#2006-03-17| 846.06
#2006-03-20| 850.33
#2006-03-21| 843.65
#2006-03-22| 830.00
#2006-03-23| 827.52
#2006-03-24| 834.73
#2006-03-27| 835.09
#2006-03-28| 832.58
#2006-03-29| 832.44
#2006-03-30| 846.60
#2006-03-31| 854.96
#2006-04-03| 860.53
#2006-04-04| 870.88
#2006-04-05| 874.11
#2006-04-06| 884.81
#2006-04-07| 886.39
#2006-04-10| 884.64
#2006-04-11| 877.72
#2006-04-12| 870.36
#2006-04-13| 882.17
#2006-04-14| .
#2006-04-17| 908.53
#2006-04-18| 907.33
#2006-04-19| 913.96
#2006-04-20| 915.40
#2006-04-21| 916.15
#2006-04-24| 921.61
#2006-04-25| 928.78
#2006-04-26| 950.19
#2006-04-27| 969.66
#2006-04-28| 965.13
#2006-05-01| 967.65
#2006-05-02| 972.96
#2006-05-03| 975.89
#2006-05-04|1001.88
#2006-05-05|1007.17
#2006-05-08|1036.85
#2006-05-09|1019.57
#2006-05-10|1006.91
#2006-05-11|1007.36
#2006-05-12|1002.35
#2006-05-15| 961.41
#2006-05-16| 937.64
#2006-05-17| 954.46
#2006-05-18| 918.25
#2006-05-19| 924.53
#2006-05-22| 892.34
#2006-05-23| 897.90
#2006-05-24| 899.63
#2006-05-25| 894.81
#2006-05-26| 905.83
#2006-05-29| .
#2006-05-30| 884.64
#2006-05-31| 881.55
#2006-06-01| 880.16
#2006-06-02| 904.83
#2006-06-05| 884.80
#2006-06-06| 885.68
#2006-06-07| 862.44
#2006-06-08| 823.84
#2006-06-09| 845.82
#2006-06-12| 840.87
#2006-06-13| 811.35
#2006-06-14| 831.41
#2006-06-15| 840.24
#2006-06-16| 872.97
#2006-06-19| 873.33
#2006-06-20| 843.44
#2006-06-21| 843.92
#2006-06-22| 860.34
#2006-06-23| 851.63
#2006-06-26| 848.10
#2006-06-27| 858.35
#2006-06-28| 848.83
#2006-06-29| 861.42
#2006-06-30| 886.42
#2006-07-03| 889.68
#2006-07-04| .
#2006-07-05| 884.46
#2006-07-06| 877.86
#2006-07-07| 874.66
#2006-07-10| 881.72
#2006-07-11| 879.16
#2006-07-12| 880.10
#2006-07-13| 872.13
#2006-07-14| 853.37
#2006-07-17| 836.52
#2006-07-18| 830.25
#2006-07-19| 823.07
#2006-07-20| 845.74
#2006-07-21| 842.84
#2006-07-24| 843.20
#2006-07-25| 853.77
#2006-07-26| 855.87
#2006-07-27| 867.31
#2006-07-28| 868.63
#2006-07-31| 867.74
#2006-08-01| 862.01
#2006-08-02| 866.57
#2006-08-03| 865.34
#2006-08-04| 868.31
#2006-08-07| 863.68
#2006-08-08| 876.52
#2006-08-09| 878.02
#2006-08-10| 880.08
#2006-08-11| 876.65
#2006-08-14| 879.05
#2006-08-15| 872.27
#2006-08-16| 881.22
#2006-08-17| 883.25
#2006-08-18| 885.29
#2006-08-21| 868.31
#2006-08-22| 876.77
#2006-08-23| 864.03
#2006-08-24| 860.81
#2006-08-25| 863.32
#2006-08-28| 852.98
#2006-08-29| 853.15
#2006-08-30| 859.15
#2006-08-31| 861.93
#2006-09-01| 868.32
#2006-09-04| .
#2006-09-05| 878.32
#2006-09-06| 870.06
#2006-09-07| 867.64
#2006-09-08| 871.23
#2006-09-11| 865.36
#2006-09-12| 862.08
#2006-09-13| 867.53
#2006-09-14| 870.06
#2006-09-15| 884.76
#2006-09-18| 908.13
#2006-09-19| 903.64
#2006-09-20| 900.26
#2006-09-21| 904.10
#2006-09-22| 899.14
#2006-09-25| 903.80
#2006-09-26| 907.87
#2006-09-27| 921.57
#2006-09-28| 924.65
#2006-09-29| 926.05
#2006-10-02| 943.36
#2006-10-03| 932.52
#2006-10-04| 917.26
#2006-10-05| 927.56
#2006-10-06| 926.50
#2006-10-09| 914.43
#2006-10-10| 918.05
#2006-10-11| 916.17
#2006-10-12| 921.01
#2006-10-13| 931.25
#2006-10-16| 940.41
#2006-10-17| 926.44
#2006-10-18| 917.54
#2006-10-19| 909.84
#2006-10-20| 910.82
#2006-10-23| 909.16
#2006-10-24| 915.31
#2006-10-25| 911.08
#2006-10-26| 920.16
#2006-10-27| 921.51
#2006-10-30| 916.26
#2006-10-31| 921.40
#2006-11-01| 917.35
#2006-11-02| 928.72
#2006-11-03| 939.81
#2006-11-06| 937.20
#2006-11-07| 948.61
#2006-11-08| 943.00
#2006-11-09| 954.45
#2006-11-10| 958.09
#2006-11-13| 956.71
#2006-11-14| 965.81
#2006-11-15| 964.61
#2006-11-16| 970.72
#2006-11-17| 970.95
#2006-11-20| 968.10
#2006-11-21| 972.83
#2006-11-22| 984.44
#2006-11-23| .
#2006-11-24| 995.65
#2006-11-27|1002.33
#2006-11-28| 996.83
#2006-11-29|1011.44
#2006-11-30|1030.12
#2006-12-01|1037.55
#2006-12-04|1036.41
#2006-12-05|1032.19
#2006-12-06|1032.80
#2006-12-07|1038.25
#2006-12-08|1023.37
#2006-12-11|1009.11
#2006-12-12| 983.05
#2006-12-13| 992.32
#2006-12-14|1000.83
#2006-12-15|1013.76
#2006-12-18|1020.98
#2006-12-19|1008.22
#2006-12-20|1019.15
#2006-12-21|1016.01
#2006-12-22|1014.75
#2006-12-25| .
#2006-12-26|1022.02
#2006-12-27|1025.65
#2006-12-28|1027.11
#2006-12-29|1038.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1056.27
#2007-01-04|1048.57
#2007-01-05|1036.24
#2007-01-08|1019.32
#2007-01-09|1018.92
#2007-01-10| 996.61
#2007-01-11| 992.23
#2007-01-12|1010.30
#2007-01-15| .
#2007-01-16|1007.90
#2007-01-17|1003.42
#2007-01-18|1011.70
#2007-01-19|1004.35
#2007-01-22|1011.19
#2007-01-23|1007.35
#2007-01-24|1029.99
#2007-01-25|1029.69
#2007-01-26|1014.76
#2007-01-29|1006.84
#2007-01-30|1010.02
#2007-01-31|1006.92
#2007-02-01|1015.04
#2007-02-02|1033.90
#2007-02-05|1044.12
#2007-02-06|1050.86
#2007-02-07|1045.29
#2007-02-08|1044.87
#2007-02-09|1043.65
#2007-02-12|1026.46
#2007-02-13|1021.12
#2007-02-14|1026.34
#2007-02-15|1039.06
#2007-02-16|1040.79
#2007-02-19| .
#2007-02-20|1037.26
#2007-02-21|1037.19
#2007-02-22|1040.53
#2007-02-23|1039.34
#2007-02-26|1037.78
#2007-02-27|1024.22
#2007-02-28|1006.80
#2007-03-01| 986.32
#2007-03-02| 984.50
#2007-03-05| 944.48
#2007-03-06| 961.11
#2007-03-07| 955.54
#2007-03-08| 973.82
#2007-03-09| 977.07
#2007-03-12| 978.94
#2007-03-13| 976.90
#2007-03-14| 948.09
#2007-03-15| 955.17
#2007-03-16| 960.49
#2007-03-19| 970.70
#2007-03-20| 978.77
#2007-03-21| 982.32
#2007-03-22| 993.88
#2007-03-23| 998.94
#2007-03-26| 992.52
#2007-03-27| 992.61
#2007-03-28| 979.93
#2007-03-29| 983.94
#2007-03-30| 987.82
#2007-04-02| 972.19
#2007-04-03| 979.93
#2007-04-04|1003.53
#2007-04-05|1008.61
#2007-04-06| .
#2007-04-09|1015.76
#2007-04-10|1021.51
#2007-04-11|1022.17
#2007-04-12|1014.23
#2007-04-13|1018.75
#2007-04-16|1025.25
#2007-04-17|1023.22
#2007-04-18|1025.47
#2007-04-19|1003.53
#2007-04-20|1020.61
#2007-04-23|1027.34
#2007-04-24|1033.78
#2007-04-25|1039.37
#2007-04-26|1039.66
#2007-04-27|1030.30
#2007-04-30|1019.64
#2007-05-01|1019.44
#2007-05-02|1023.16
#2007-05-03|1038.29
#2007-05-04|1055.54
#2007-05-07|1059.16
#2007-05-08|1047.24
#2007-05-09|1044.70
#2007-05-10|1048.52
#2007-05-11|1041.90
#2007-05-14|1055.76
#2007-05-15|1043.80
#2007-05-16|1050.22
#2007-05-17|1053.78
#2007-05-18|1051.29
#2007-05-21|1062.85
#2007-05-22|1080.22
#2007-05-23|1086.50
#2007-05-24|1081.85
#2007-05-25|1076.30
#2007-05-28| .
#2007-05-29|1091.67
#2007-05-30|1094.99
#2007-05-31|1090.00
#2007-06-01|1111.65
#2007-06-04|1116.97
#2007-06-05|1120.00
#2007-06-06|1112.77
#2007-06-07|1116.85
#2007-06-08|1100.55
#2007-06-11|1095.41
#2007-06-12|1111.61
#2007-06-13|1112.35
#2007-06-14|1144.68
#2007-06-15|1168.39
#2007-06-18|1194.03
#2007-06-19|1187.30
#2007-06-20|1202.53
#2007-06-21|1212.74
#2007-06-22|1204.09
#2007-06-25|1206.12
#2007-06-26|1205.23
#2007-06-27|1184.39
#2007-06-28|1209.39
#2007-06-29|1210.09
#2007-07-02|1237.73
#2007-07-03|1252.66
#2007-07-04| .
#2007-07-05|1254.09
#2007-07-06|1256.61
#2007-07-09|1283.74
#2007-07-10|1290.42
#2007-07-11|1274.76
#2007-07-12|1303.98
#2007-07-13|1324.99
#2007-07-16|1328.02
#2007-07-17|1337.50
#2007-07-18|1345.70
#2007-07-19|1341.84
#2007-07-20|1356.06
#2007-07-23|1367.55
#2007-07-24|1369.07
#2007-07-25|1364.29
#2007-07-26|1350.02
#2007-07-27|1270.52
#2007-07-30|1262.34
#2007-07-31|1304.54
#2007-08-01|1232.01
#2007-08-02|1230.47
#2007-08-03|1250.00
#2007-08-06|1225.86
#2007-08-07|1222.29
#2007-08-08|1259.56
#2007-08-09|1250.27
#2007-08-10|1189.89
#2007-08-13|1195.10
#2007-08-14|1184.09
#2007-08-15|1155.35
#2007-08-16|1081.69
#2007-08-17|1072.40
#2007-08-20|1145.58
#2007-08-21|1126.30
#2007-08-22|1144.25
#2007-08-23|1163.95
#2007-08-24|1149.77
#2007-08-27|1161.28
#2007-08-28|1162.00
#2007-08-29|1143.67
#2007-08-30|1158.74
#2007-08-31|1197.84
#2007-09-03| .
#2007-09-04|1188.32
#2007-09-05|1178.53
#2007-09-06|1195.29
#2007-09-07|1191.02
#2007-09-10|1176.45
#2007-09-11|1178.29
#2007-09-12|1184.39
#2007-09-13|1187.32
#2007-09-14|1205.51
#2007-09-17|1194.78
#2007-09-18|1192.12
#2007-09-19|1245.04
#2007-09-20|1243.07
#2007-09-21|1245.96
#2007-09-24|1252.24
#2007-09-25|1249.76
#2007-09-26|1264.34
#2007-09-27|1281.41
#2007-09-28|1291.97
#2007-10-01|1328.56
#2007-10-02|1358.24
#2007-10-03|1382.74
#2007-10-04|1372.21
#2007-10-05|1362.81
#2007-10-08|1384.76
#2007-10-09|1388.64
#2007-10-10|1396.61
#2007-10-11|1414.74
#2007-10-12|1368.75
#2007-10-15|1397.39
#2007-10-16|1387.67
#2007-10-17|1369.22
#2007-10-18|1369.14
#2007-10-19|1340.84
#2007-10-22|1314.96
#2007-10-23|1349.43
#2007-10-24|1355.92
#2007-10-25|1387.18
#2007-10-26|1420.87
#2007-10-29|1473.96
#2007-10-30|1461.14
#2007-10-31|1475.46
#2007-11-01|1450.06
#2007-11-02|1421.23
#2007-11-05|1412.75
#2007-11-06|1414.73
#2007-11-07|1427.73
#2007-11-08|1390.55
#2007-11-09|1388.97
#2007-11-12|1345.04
#2007-11-13|1353.35
#2007-11-14|1393.57
#2007-11-15|1386.06
#2007-11-16|1382.76
#2007-11-19|1388.86
#2007-11-20|1373.24
#2007-11-21|1315.62
#2007-11-22| .
#2007-11-23|1294.13
#2007-11-26|1329.80
#2007-11-27|1322.69
#2007-11-28|1307.91
#2007-11-29|1327.68
#2007-11-30|1361.25
#2007-12-03|1368.85
#2007-12-04|1371.63
#2007-12-05|1377.99
#2007-12-06|1390.62
#2007-12-07|1397.80
#2007-12-10|1376.47
#2007-12-11|1396.98
#2007-12-12|1397.37
#2007-12-13|1387.21
#2007-12-14|1376.16
#2007-12-17|1312.95
#2007-12-18|1303.42
#2007-12-19|1306.14
#2007-12-20|1289.50
#2007-12-21|1300.49
#2007-12-24|1348.01
#2007-12-25| .
#2007-12-26|1357.70
#2007-12-27|1372.91
#2007-12-28|1387.18
#2007-12-31|1388.78
#2008-01-01| .
#2008-01-02|1388.44
#2008-01-03|1383.60
#2008-01-04|1411.40
#2008-01-07|1389.30
#2008-01-08|1398.42
#2008-01-09|1426.28
#2008-01-10|1397.48
#2008-01-11|1383.65
#2008-01-14|1414.15
#2008-01-15|1440.87
#2008-01-16|1427.30
#2008-01-17|1428.48
#2008-01-18|1424.24
#2008-01-21| .
#2008-01-22|1260.04
#2008-01-23|1261.31
#2008-01-24|1295.01
#2008-01-25|1330.09
#2008-01-28|1291.07
#2008-01-29|1312.71
#2008-01-30|1280.18
#2008-01-31|1281.48
#2008-02-01|1316.00
#2008-02-04|1341.32
#2008-02-05|1350.55
#2008-02-06|1336.34
#2008-02-07|1325.57
#2008-02-08|1311.03
#2008-02-11|1269.56
#2008-02-12|1262.96
#2008-02-13|1278.44
#2008-02-14|1340.79
#2008-02-15|1343.36
#2008-02-18| .
#2008-02-19|1352.01
#2008-02-20|1312.14
#2008-02-21|1326.96
#2008-02-22|1325.36
#2008-02-25|1342.26
#2008-02-26|1347.00
#2008-02-27|1374.49
#2008-02-28|1382.39
#2008-02-29|1365.19
#2008-03-03|1301.37
#2008-03-04|1311.08
#2008-03-05|1307.71
#2008-03-06|1323.95
#2008-03-07|1274.95
#2008-03-10|1232.72
#2008-03-11|1256.35
#2008-03-12|1270.90
#2008-03-13|1229.82
#2008-03-14|1216.53
#2008-03-17|1157.71
#2008-03-18|1159.86
#2008-03-19|1181.67
#2008-03-20|1219.81
#2008-03-21| .
#2008-03-24|1320.93
#2008-03-25|1337.12
#2008-03-26|1352.88
#2008-03-27|1327.48
#2008-03-28|1338.25
#2008-03-31|1290.25
#2008-04-01|1281.24
#2008-04-02|1327.52
#2008-04-03|1318.42
#2008-04-04|1308.19
#2008-04-07|1324.85
#2008-04-08|1302.77
#2008-04-09|1315.11
#2008-04-10|1331.26
#2008-04-11|1353.83
#2008-04-14|1344.83
#2008-04-15|1357.29
#2008-04-16|1387.10
#2008-04-17|1399.38
#2008-04-18|1392.74
#2008-04-21|1391.97
#2008-04-22|1398.95
#2008-04-23|1401.85
#2008-04-24|1406.32
#2008-04-25|1415.29
#2008-04-28|1431.34
#2008-04-29|1418.70
#2008-04-30|1420.54
#2008-05-01|1420.81
#2008-05-02|1434.20
#2008-05-05|1398.23
#2008-05-06|1382.81
#2008-05-07|1374.71
#2008-05-08|1345.32
#2008-05-09|1319.69
#2008-05-12|1309.12
#2008-05-13|1326.41
#2008-05-14|1316.42
#2008-05-15|1348.38
#2008-05-16|1361.94
#2008-05-19|1374.36
#2008-05-20|1338.45
#2008-05-21|1322.90
#2008-05-22|1315.55
#2008-05-23|1303.44
#2008-05-26| .
#2008-05-27|1282.62
#2008-05-28|1274.79
#2008-05-29|1279.22
#2008-05-30|1293.68
#2008-06-02|1305.29
#2008-06-03|1276.40
#2008-06-04|1263.89
#2008-06-05|1267.14
#2008-06-06|1259.98
#2008-06-09|1225.52
#2008-06-10|1191.14
#2008-06-11|1198.21
#2008-06-12|1163.95
#2008-06-13|1170.23
#2008-06-16|1188.46
#2008-06-17|1210.52
#2008-06-18|1207.24
#2008-06-19|1175.36
#2008-06-20|1152.79
#2008-06-23|1152.63
#2008-06-24|1144.62
#2008-06-25|1162.52
#2008-06-26|1159.51
#2008-06-27|1112.54
#2008-06-30|1093.09
#2008-07-01|1061.21
#2008-07-02|1053.37
#2008-07-03|1034.91
#2008-07-04| .
#2008-07-07|1046.89
#2008-07-08|1008.58
#2008-07-09|1022.66
#2008-07-10|1040.45
#2008-07-11|1048.41
#2008-07-14|1022.23
#2008-07-15| 961.76
#2008-07-16| 944.45
#2008-07-17| 995.11
#2008-07-18| 996.55
#2008-07-21|1038.08
#2008-07-22|1047.43
#2008-07-23|1114.70
#2008-07-24|1117.34
#2008-07-25|1076.04
#2008-07-28|1076.53
#2008-07-29|1027.14
#2008-07-30|1045.49
#2008-07-31|1048.90
#2008-08-01|1057.11
#2008-08-04|1050.07
#2008-08-05|1045.74
#2008-08-06|1070.06
#2008-08-07|1059.25
#2008-08-08|1078.65
#2008-08-11|1097.37
#2008-08-12|1082.04
#2008-08-13|1068.64
#2008-08-14|1052.70
#2008-08-15|1042.01
#2008-08-18|1009.13
#2008-08-19| 994.78
#2008-08-20|1002.22
#2008-08-21| 972.20
#2008-08-22| 974.15
#2008-08-25| 986.27
#2008-08-26| 974.04
#2008-08-27| 982.18
#2008-08-28| 973.42
#2008-08-29| 992.99
#2008-09-01| .
#2008-09-02| 952.53
#2008-09-03| 946.91
#2008-09-04| 925.48
#2008-09-05| 897.76
#2008-09-08| 965.08
#2008-09-09| 953.28
#2008-09-10| 967.44
#2008-09-11| 934.77
#2008-09-12| 938.74
#2008-09-15| 901.28
#2008-09-16| 833.97
#2008-09-17| 844.03
#2008-09-18| 801.55
#2008-09-19| 861.09
#2008-09-22| 881.00
#2008-09-23| 875.94
#2008-09-24| 869.37
#2008-09-25| 865.38
#2008-09-26| 845.87
#2008-09-29| 828.72
#2008-09-30| 813.83
#2008-10-01| 817.41
#2008-10-02| 811.80
#2008-10-03| 795.01
#2008-10-06| 731.57
#2008-10-07| 721.42
#2008-10-08| 671.40
#2008-10-09| 667.75
#2008-10-10| 652.68
#2008-10-13| 666.53
#2008-10-14| 704.20
#2008-10-15| 684.92
#2008-10-16| 645.15
#2008-10-17| 631.27
#2008-10-20| 632.11
#2008-10-21| 637.96
#2008-10-22| 610.24
#2008-10-23| 572.50
#2008-10-24| 528.68
#2008-10-27| 500.03
#2008-10-28| 512.59
#2008-10-29| 507.44
#2008-10-30| 557.06
#2008-10-31| 596.17
#2008-11-03| 639.82
#2008-11-04| 649.95
#2008-11-05| 661.43
#2008-11-06| 610.67
#2008-11-07| 632.01
#2008-11-10| 641.58
#2008-11-11| 604.89
#2008-11-12| 589.61
#2008-11-13| 560.20
#2008-11-14| 554.81
#2008-11-17| 553.33
#2008-11-18| 537.80
#2008-11-19| 532.55
#2008-11-20| 495.54
#2008-11-21| 509.80
#2008-11-24| 504.86
#2008-11-25| 521.40
#2008-11-26| 537.42
#2008-11-27| .
#2008-11-28| 565.79
#2008-12-01| 579.94
#2008-12-02| 557.51
#2008-12-03| 559.31
#2008-12-04| 552.11
#2008-12-05| 552.06
#2008-12-08| 590.54
#2008-12-09| 604.94
#2008-12-10| 644.74
#2008-12-11| 649.65
#2008-12-12| 620.75
#2008-12-15| 643.42
#2008-12-16| 647.33
#2008-12-17| 652.29
#2008-12-18| 667.67
#2008-12-19| 662.03
#2008-12-22| 635.90
#2008-12-23| 614.35
#2008-12-24| 622.43
#2008-12-25| .
#2008-12-26| 616.21
#2008-12-29| 626.60
#2008-12-30| 652.92
#2008-12-31| 648.94
#2009-01-01| .
#2009-01-02| 658.58
#2009-01-05| 673.75
#2009-01-06| 673.48
#2009-01-07| 675.83
#2009-01-08| 641.44
#2009-01-09| 631.08
#2009-01-12| 606.58
#2009-01-13| 611.17
#2009-01-14| 620.58
#2009-01-15| 579.92
#2009-01-16| 587.59
#2009-01-19| .
#2009-01-20| 567.49
#2009-01-21| 558.15
#2009-01-22| 561.23
#2009-01-23| 555.58
#2009-01-26| 555.58
#2009-01-27| 560.64
#2009-01-28| 573.77
#2009-01-29| 574.65
#2009-01-30| 577.18
#2009-02-02| 553.70
#2009-02-03| 567.24
#2009-02-04| 571.51
#2009-02-05| 560.69
#2009-02-06| 570.67
#2009-02-09| 572.35
#2009-02-10| 574.88
#2009-02-11| 575.93
#2009-02-12| 564.17
#2009-02-13| 578.43
#2009-02-16| .
#2009-02-17| 538.78
#2009-02-18| 532.08
#2009-02-19| 530.61
#2009-02-20| 511.66
#2009-02-23| 512.80
#2009-02-24| 499.79
#2009-02-25| 509.64
#2009-02-26| 501.02
#2009-02-27| 501.57
#2009-03-02| 468.20
#2009-03-03| 466.89
#2009-03-04| 470.94
#2009-03-05| 475.95
#2009-03-06| 477.22
#2009-03-09| 477.35
#2009-03-10| 490.10
#2009-03-11| 510.39
#2009-03-12| 503.20
#2009-03-13| 523.94
#2009-03-16| 537.16
#2009-03-17| 557.66
#2009-03-18| 559.87
#2009-03-19| 575.10
#2009-03-20| 566.12
#2009-03-23| 593.76
#2009-03-24| 611.39
#2009-03-25| 620.00
#2009-03-26| 636.29
#2009-03-27| 636.12
#2009-03-30| 590.85
#2009-03-31| 596.49
#2009-04-01| 624.51
#2009-04-02| 670.46
#2009-04-03| 687.95
#2009-04-06| 715.03
#2009-04-07| 704.75
#2009-04-08| 668.39
#2009-04-09| 702.71
#2009-04-10| .
#2009-04-13| 719.14
#2009-04-14| 724.01
#2009-04-15| 724.70
#2009-04-16| 745.36
#2009-04-17| 721.19
#2009-04-20| 723.28
#2009-04-21| 724.78
#2009-04-22| 721.61
#2009-04-23| 717.27
#2009-04-24| 725.09
#2009-04-27| 697.61
#2009-04-28| 672.19
#2009-04-29| 694.08
#2009-04-30| 740.77
#2009-05-01| 740.77
#2009-05-04| 799.83
#2009-05-05| 821.48
#2009-05-06| 834.94
#2009-05-07| 856.29
#2009-05-08| 845.51
#2009-05-11| 864.16
#2009-05-12| 842.61
#2009-05-13| 852.72
#2009-05-14| 822.34
#2009-05-15| 852.41
#2009-05-18| 904.40
#2009-05-19| 936.80
#2009-05-20| 939.62
#2009-05-21| 932.56
#2009-05-22| 935.98
#2009-05-25| .
#2009-05-26| 908.22
#2009-05-27| 946.92
#2009-05-28| 952.16
#2009-05-29| 953.79
#2009-06-01| 984.37
#2009-06-02| 981.03
#2009-06-03| 974.89
#2009-06-04| 958.29
#2009-06-05| 956.56
#2009-06-08| 915.20
#2009-06-09| 893.78
#2009-06-10| 912.92
#2009-06-11| 923.01
#2009-06-12| 900.50
#2009-06-15| 880.37
#2009-06-16| 880.71
#2009-06-17| 882.71
#2009-06-18| 870.62
#2009-06-19| 882.36
#2009-06-22| 882.48
#2009-06-23| 865.83
#2009-06-24| 895.88
#2009-06-25| 908.91
#2009-06-26| 919.51
#2009-06-29| 916.01
#2009-06-30| 908.05
#2009-07-01| 927.85
#2009-07-02| 937.72
#2009-07-03| .
#2009-07-06| 930.05
#2009-07-07| 938.17
#2009-07-08| 921.85
#2009-07-09| 932.35
#2009-07-10| 916.42
#2009-07-13| 867.65
#2009-07-14| 891.60
#2009-07-15| 921.40
#2009-07-16| 926.22
#2009-07-17| 951.50
#2009-07-20| 981.14
#2009-07-21| 980.18
#2009-07-22| 971.13
#2009-07-23| 973.88
#2009-07-24| 970.26
#2009-07-27| 981.27
#2009-07-28| 986.09
#2009-07-29| 970.17
#2009-07-30| 970.35
#2009-07-31| 985.03
#2009-08-03| 996.76
#2009-08-04| 992.97
#2009-08-05| 969.21
#2009-08-06| 967.92
#2009-08-07| 963.74
#2009-08-10| 955.20
#2009-08-11| 945.03
#2009-08-12| 928.83
#2009-08-13| 957.85
#2009-08-14| 952.55
#2009-08-17| 918.68
#2009-08-18| 913.63
#2009-08-19| 906.36
#2009-08-20| 907.70
#2009-08-21| 902.84
#2009-08-24| 941.08
#2009-08-25| 923.38
#2009-08-26| 915.19
#2009-08-27| 903.58
#2009-08-28| 919.27
#2009-08-31| 906.05
#2009-09-01| 920.83
#2009-09-02| 923.05
#2009-09-03| 928.98
#2009-09-04| 944.24
#2009-09-07| .
#2009-09-08| 973.48
#2009-09-09| 971.47
#2009-09-10| 995.53
#2009-09-11|1003.84
#2009-09-14| 986.26
#2009-09-15| 997.94
#2009-09-16|1013.55
#2009-09-17|1030.13
#2009-09-18|1032.08
#2009-09-21|1024.74
#2009-09-22|1040.73
#2009-09-23|1023.94
#2009-09-24|1019.88
#2009-09-25|1032.27
#2009-09-28|1021.20
#2009-09-29|1039.27
#2009-09-30|1047.29
#2009-10-01|1059.46
#2009-10-02|1047.76
#2009-10-05|1041.75
#2009-10-06|1057.36
#2009-10-07|1069.93
#2009-10-08|1068.98
#2009-10-09|1076.33
#2009-10-12|1079.71
#2009-10-13|1069.66
#2009-10-14|1085.50
#2009-10-15|1089.45
#2009-10-16|1094.05
#2009-10-19|1089.88
#2009-10-20|1093.76
#2009-10-21|1073.38
#2009-10-22|1051.07
#2009-10-23|1061.26
#2009-10-26|1066.63
#2009-10-27|1053.54
#2009-10-28|1022.63
#2009-10-29| 990.68
#2009-10-30| 992.62
#2009-11-02| 986.25
#2009-11-03| 977.31
#2009-11-04|1010.74
#2009-11-05|1003.17
#2009-11-06|1021.48
#2009-11-09|1054.31
#2009-11-10|1050.83
#2009-11-11|1069.65
#2009-11-12|1055.76
#2009-11-13|1051.75
#2009-11-16|1071.74
#2009-11-17|1057.95
#2009-11-18|1061.40
#2009-11-19|1051.01
#2009-11-20|1046.62
#2009-11-23|1051.05
#2009-11-24|1045.77
#2009-11-25|1055.40
#2009-11-26| .
#2009-11-27| 988.92
#2009-11-30|1009.26
#2009-12-01|1031.76
#2009-12-02|1034.89
#2009-12-03|1041.39
#2009-12-04|1033.42
#2009-12-07|1040.44
#2009-12-08|1040.32
#2009-12-09|1030.73
#2009-12-10|1021.92
#2009-12-11|1033.18
#2009-12-14|1028.53
#2009-12-15|1021.78
#2009-12-16|1010.36
#2009-12-17|1000.49
#2009-12-18| 999.36
#2009-12-21| 995.87
#2009-12-22|1006.28
#2009-12-23|1013.52
#2009-12-24|1023.92
#2009-12-25| .
#2009-12-28|1035.89
#2009-12-29|1036.91
#2009-12-30|1042.66
#2009-12-31|1055.49
#2010-01-01| .
#2010-01-04|1067.76
#2010-01-05|1075.35
#2010-01-06|1093.10
#2010-01-07|1081.94
#2010-01-08|1090.00
#2010-01-11|1101.45
#2010-01-12|1087.65
#2010-01-13|1067.68
#2010-01-14|1070.76
#2010-01-15|1071.57
#2010-01-18| .
#2010-01-19|1065.21
#2010-01-20|1051.47
#2010-01-21|1036.80
#2010-01-22|1009.29
#2010-01-25| 997.04
#2010-01-26| 971.66
#2010-01-27| 957.11
#2010-01-28| 974.02
#2010-01-29| 970.40
#2010-02-01| 959.93
#2010-02-02| 953.32
#2010-02-03| 978.31
#2010-02-04| 961.43
#2010-02-05| 915.91
#2010-02-08| 909.87
#2010-02-09| 922.18
#2010-02-10| 928.29
#2010-02-11| 936.83
#2010-02-12| 936.12
#2010-02-15| .
#2010-02-16| 941.84
#2010-02-17| 951.04
#2010-02-18| 949.16
#2010-02-19| 941.65
#2010-02-22| 966.98
#2010-02-23| 967.82
#2010-02-24| 962.83
#2010-02-25| 946.95
#2010-02-26| 957.96
#2010-03-01| 969.83
#2010-03-02| 979.63
#2010-03-03| 996.12
#2010-03-04| 985.75
#2010-03-05|1000.01
#2010-03-08|1014.71
#2010-03-09|1016.53
#2010-03-10|1028.32
#2010-03-11|1017.95
#2010-03-12|1023.63
#2010-03-15|1004.33
#2010-03-16|1012.66
#2010-03-17|1037.24
#2010-03-18|1039.73
#2010-03-19|1036.30
#2010-03-22|1020.22
#2010-03-23|1016.84
#2010-03-24|1013.77
#2010-03-25|1010.04
#2010-03-26|1018.58
#2010-03-29|1033.57
#2010-03-30|1035.85
#2010-03-31|1033.78
#2010-04-01|1052.37
#2010-04-02| .
#2010-04-05|1059.31
#2010-04-06|1067.40
#2010-04-07|1071.82
#2010-04-08|1064.40
#2010-04-09|1081.93
#2010-04-12|1078.05
#2010-04-13|1056.95
#2010-04-14|1066.72
#2010-04-15|1072.42
#2010-04-16|1061.65
#2010-04-19|1029.10
#2010-04-20|1038.04
#2010-04-21|1047.72
#2010-04-22|1040.61
#2010-04-23|1041.58
#2010-04-26|1068.45
#2010-04-27|1064.38
#2010-04-28|1039.45
#2010-04-29|1042.05
#2010-04-30|1053.04
#2010-05-03|1040.20
#2010-05-04|1036.43
#2010-05-05|1018.06
#2010-05-06| 994.08
#2010-05-07| 972.40
#2010-05-10|1003.83
#2010-05-11| 993.57
#2010-05-12| 996.96
#2010-05-13|1025.17
#2010-05-14|1019.51
#2010-05-17| 991.74
#2010-05-18| 991.79
#2010-05-19| 968.44
#2010-05-20| 950.05
#2010-05-21| 935.12
#2010-05-24| 932.07
#2010-05-25| 890.10
#2010-05-26| 907.96
#2010-05-27| 926.51
#2010-05-28| 946.71
#2010-05-31| .
#2010-06-01| 929.74
#2010-06-02| 928.65
#2010-06-03| 954.29
#2010-06-04| 947.67
#2010-06-07| 917.78
#2010-06-08| 924.73
#2010-06-09| 917.13
#2010-06-10| 931.73
#2010-06-11| 950.92
#2010-06-14| 973.88
#2010-06-15| 978.16
#2010-06-16| 984.12
#2010-06-17| 989.91
#2010-06-18| 992.25
#2010-06-21|1028.76
#2010-06-22|1019.47
#2010-06-23|1012.20
#2010-06-24|1014.90
#2010-06-25|1002.47
#2010-06-28|1016.14
#2010-06-29| 996.68
#2010-06-30| 994.28
#2010-07-01| 983.69
#2010-07-02| 995.30
#2010-07-05| .
#2010-07-06|1014.39
#2010-07-07|1005.29
#2010-07-08|1017.64
#2010-07-09|1030.82
#2010-07-12|1030.78
#2010-07-13|1035.46
#2010-07-14|1057.04
#2010-07-15|1060.19
#2010-07-16|1060.39
#2010-07-19|1055.76
#2010-07-20|1051.04
#2010-07-21|1046.93
#2010-07-22|1044.12
#2010-07-23|1058.12
#2010-07-26|1059.83
#2010-07-27|1059.94
#2010-07-28|1064.52
#2010-07-29|1074.83
#2010-07-30|1072.26
#2010-08-02|1106.21
#2010-08-03|1113.28
#2010-08-04|1117.22
#2010-08-05|1114.49
#2010-08-06|1120.00
#2010-08-09|1144.08
#2010-08-10|1123.78
#2010-08-11|1101.61
#2010-08-12|1096.96
#2010-08-13|1106.19
#2010-08-16|1103.80
#2010-08-17|1107.33
#2010-08-18|1111.52
#2010-08-19|1115.23
#2010-08-20|1110.62
#2010-08-23|1120.57
#2010-08-24|1111.93
#2010-08-25|1085.39
#2010-08-26|1078.51
#2010-08-27|1078.92
#2010-08-30|1091.35
#2010-08-31|1081.60
#2010-09-01|1090.90
#2010-09-02|1102.66
#2010-09-03|1110.27
#2010-09-06| .
#2010-09-07|1112.61
#2010-09-08|1111.79
#2010-09-09|1115.89
#2010-09-10|1126.92
#2010-09-13|1169.60
#2010-09-14|1175.59
#2010-09-15|1189.98
#2010-09-16|1186.13
#2010-09-17|1194.42
#2010-09-20|1206.95
#2010-09-21|1213.80
#2010-09-22|1219.61
#2010-09-23|1221.43
#2010-09-24|1233.19
#2010-09-27|1244.55
#2010-09-28|1232.09
#2010-09-29|1237.52
#2010-09-30|1242.95
#2010-10-01|1270.51
#2010-10-04|1284.80
#2010-10-05|1274.84
#2010-10-06|1297.45
#2010-10-07|1294.36
#2010-10-08|1278.25
#2010-10-11|1285.68
#2010-10-12|1256.40
#2010-10-13|1290.14
#2010-10-14|1304.69
#2010-10-15|1299.33
#2010-10-18|1278.93
#2010-10-19|1263.48
#2010-10-20|1250.62
#2010-10-21|1253.64
#2010-10-22|1241.91
#2010-10-25|1272.75
#2010-10-26|1266.17
#2010-10-27|1241.03
#2010-10-28|1246.31
#2010-10-29|1235.26
#2010-11-01|1265.07
#2010-11-02|1261.51
#2010-11-03|1278.96
#2010-11-04|1302.31
#2010-11-05|1312.90
#2010-11-08|1303.25
#2010-11-09|1300.17
#2010-11-10|1303.54
#2010-11-11|1290.43
#2010-11-12|1250.78
#2010-11-15|1237.69
#2010-11-16|1218.80
#2010-11-17|1207.72
#2010-11-18|1220.67
#2010-11-19|1213.35
#2010-11-22|1236.72
#2010-11-23|1213.84
#2010-11-24|1188.24
#2010-11-25| .
#2010-11-26|1158.19
#2010-11-29|1165.07
#2010-11-30|1170.07
#2010-12-01|1202.94
#2010-12-02|1221.67
#2010-12-03|1219.17
#2010-12-06|1225.86
#2010-12-07|1231.69
#2010-12-08|1200.48
#2010-12-09|1187.44
#2010-12-10|1192.50
#2010-12-13|1210.14
#2010-12-14|1216.75
#2010-12-15|1205.26
#2010-12-16|1210.49
#2010-12-17|1225.08
#2010-12-20|1223.40
#2010-12-21|1238.54
#2010-12-22|1242.65
#2010-12-23|1245.06
#2010-12-24| .
#2010-12-27|1245.76
#2010-12-28|1253.01
#2010-12-29|1284.59
#2010-12-30|1304.19
#2010-12-31|1319.08
#2011-01-03|1330.62
#2011-01-04|1320.25
#2011-01-05|1282.54
#2011-01-06|1283.39
#2011-01-07|1256.03
#2011-01-10|1235.97
#2011-01-11|1251.40
#2011-01-12|1281.23
#2011-01-13|1271.25
#2011-01-14|1249.19
#2011-01-17| .
#2011-01-18|1260.80
#2011-01-19|1258.10
#2011-01-20|1260.39
#2011-01-21|1239.89
#2011-01-24|1254.42
#2011-01-25|1255.75
#2011-01-26|1263.21
#2011-01-27|1259.86
#2011-01-28|1247.26
#2011-01-31|1221.84
#2011-02-01|1218.63
#2011-02-02|1210.36
#2011-02-03|1216.83
#2011-02-04|1201.75
#2011-02-07|1200.46
#2011-02-08|1198.39
#2011-02-09|1188.01
#2011-02-10|1154.15
#2011-02-11|1153.02
#2011-02-14|1181.46
#2011-02-15|1183.12
#2011-02-16|1171.43
#2011-02-17|1181.23
#2011-02-18|1198.26
#2011-02-21| .
#2011-02-22|1169.17
#2011-02-23|1168.15
#2011-02-24|1136.13
#2011-02-25|1148.43
#2011-02-28|1147.71
#2011-03-01|1182.95
#2011-03-02|1178.89
#2011-03-03|1201.51
#2011-03-04|1219.58
#2011-03-07|1197.37
#2011-03-08|1209.29
#2011-03-09|1216.71
#2011-03-10|1202.28
#2011-03-11|1180.55
#2011-03-14|1175.15
#2011-03-15|1139.48
#2011-03-16|1159.87
#2011-03-17|1148.86
#2011-03-18|1146.60
#2011-03-21|1160.84
#2011-03-22|1177.51
#2011-03-23|1176.80
#2011-03-24|1186.68
#2011-03-25|1212.83
#2011-03-28|1218.94
#2011-03-29|1234.44
#2011-03-30|1249.67
#2011-03-31|1264.04
#2011-04-01|1282.41
#2011-04-04|1286.31
#2011-04-05|1285.78
#2011-04-06|1289.14
#2011-04-07|1295.84
#2011-04-08|1303.18
#2011-04-11|1275.48
#2011-04-12|1262.92
#2011-04-13|1283.58
#2011-04-14|1285.82
#2011-04-15|1279.68
#2011-04-18|1266.93
#2011-04-19|1253.62
#2011-04-20|1294.34
#2011-04-21|1318.64
#2011-04-22| .
#2011-04-25|1318.10
#2011-04-26|1304.16
#2011-04-27|1311.18
#2011-04-28|1301.16
#2011-04-29|1285.48
#2011-05-02|1280.12
#2011-05-03|1253.00
#2011-05-04|1230.54
#2011-05-05|1219.29
#2011-05-06|1218.31
#2011-05-09|1222.07
#2011-05-10|1219.24
#2011-05-11|1226.58
#2011-05-12|1196.87
#2011-05-13|1198.14
#2011-05-16|1172.45
#2011-05-17|1172.64
#2011-05-18|1191.71
#2011-05-19|1183.84
#2011-05-20|1192.51
#2011-05-23|1156.42
#2011-05-24|1164.96
#2011-05-25|1147.01
#2011-05-26|1166.93
#2011-05-27|1184.12
#2011-05-30| .
#2011-05-31|1222.28
#2011-06-01|1233.39
#2011-06-02|1217.55
#2011-06-03|1207.58
#2011-06-06|1216.53
#2011-06-07|1214.80
#2011-06-08|1204.53
#2011-06-09|1195.43
#2011-06-10|1183.25
#2011-06-13|1175.07
#2011-06-14|1179.18
#2011-06-15|1171.98
#2011-06-16|1153.26
#2011-06-17|1143.09
#2011-06-20|1127.18
#2011-06-21|1149.19
#2011-06-22|1161.33
#2011-06-23|1152.84
#2011-06-24|1180.72
#2011-06-27|1183.14
#2011-06-28|1189.05
#2011-06-29|1212.75
#2011-06-30|1234.46
#2011-07-01|1243.08
#2011-07-04| .
#2011-07-05|1258.07
#2011-07-06|1261.17
#2011-07-07|1273.76
#2011-07-08|1266.20
#2011-07-11|1250.05
#2011-07-12|1218.67
#2011-07-13|1234.30
#2011-07-14|1245.15
#2011-07-15|1247.10
#2011-07-18|1244.33
#2011-07-19|1249.13
#2011-07-20|1251.54
#2011-07-21|1246.69
#2011-07-22|1278.64
#2011-07-25|1272.46
#2011-07-26|1271.17
#2011-07-27|1280.84
#2011-07-28|1261.83
#2011-07-29|1243.46
#2011-08-01|1265.87
#2011-08-02|1239.04
#2011-08-03|1213.95
#2011-08-04|1197.27
#2011-08-05|1156.23
#2011-08-08|1111.37
#2011-08-09|1090.66
#2011-08-10|1109.13
#2011-08-11|1110.00
#2011-08-12|1097.06
#2011-08-15|1103.60
#2011-08-16|1100.92
#2011-08-17|1109.97
#2011-08-18|1080.70
#2011-08-19|1047.71
#2011-08-22|1049.30
#2011-08-23|1072.21
#2011-08-24|1054.33
#2011-08-25|1042.50
#2011-08-26|1035.27
#2011-08-29|1078.09
#2011-08-30|1094.25
#2011-08-31|1104.57
#2011-09-01|1110.82
#2011-09-02|1109.90
#2011-09-05| .
#2011-09-06|1061.02
#2011-09-07|1083.47
#2011-09-08|1065.68
#2011-09-09|1053.98
#2011-09-12|1033.02
#2011-09-13|1016.65
#2011-09-14| 989.42
#2011-09-15|1001.34
#2011-09-16|1029.20
#2011-09-19|1007.15
#2011-09-20|1017.74
#2011-09-21|1017.81
#2011-09-22| 953.99
#2011-09-23| 921.60
#2011-09-26| 899.05
#2011-09-27| 941.12
#2011-09-28| 941.50
#2011-09-29| 959.42
#2011-09-30| 950.91
#2011-10-03| 932.51
#2011-10-04| 906.88
#2011-10-05| 897.43
#2011-10-06| 913.36
#2011-10-07| 949.27
#2011-10-10| 968.87
#2011-10-11| 983.50
#2011-10-12|1001.73
#2011-10-13|1002.43
#2011-10-14|1005.02
#2011-10-17|1019.69
#2011-10-18|1000.04
#2011-10-19|1009.57
#2011-10-20| 965.60
#2011-10-21| 960.51
#2011-10-24| 988.20
#2011-10-25|1009.42
#2011-10-26|1012.30
#2011-10-27|1025.68
#2011-10-28|1064.44
#2011-10-31|1061.65
#2011-11-01|1045.05
#2011-11-02|1036.59
#2011-11-03|1025.96
#2011-11-04|1048.90
#2011-11-07|1045.20
#2011-11-08|1032.56
#2011-11-09|1020.98
#2011-11-10| 990.97
#2011-11-11| 990.82
#2011-11-14| 999.58
#2011-11-15| 979.64
#2011-11-16| 964.83
#2011-11-17| 957.18
#2011-11-18| 947.52
#2011-11-21| 917.98
#2011-11-22| 920.68
#2011-11-23| 894.05
#2011-11-24| .
#2011-11-25| 889.97
#2011-11-28| 924.85
#2011-11-29| 925.62
#2011-11-30| 923.64
#2011-12-01| 975.19
#2011-12-02| 992.98
#2011-12-05| 989.43
#2011-12-06| 978.34
#2011-12-07| 991.06
#2011-12-08| 975.37
#2011-12-09| 947.28
#2011-12-12| 934.41
#2011-12-13| 922.14
#2011-12-14| 908.17
#2011-12-15| 899.30
#2011-12-16| 903.65
#2011-12-19| 878.77
#2011-12-20| 875.37
#2011-12-21| 915.86
#2011-12-22| 916.00
#2011-12-23| 922.12
#2011-12-26| .
#2011-12-27| 912.72
#2011-12-28| 909.75
#2011-12-29| 905.93
#2011-12-30| 901.63
#2012-01-02| .
#2012-01-03| 918.76
#2012-01-04| 918.19
#2012-01-05| 925.85
#2012-01-06| 918.00
#2012-01-09| 915.60
#2012-01-10| 949.20
#2012-01-11| 950.42
#2012-01-12| 964.84
#2012-01-13| 965.76
#2012-01-16| .
#2012-01-17| 986.51
#2012-01-18| 990.00
#2012-01-19|1005.16
#2012-01-20|1014.70
#2012-01-23|1016.95
#2012-01-24|1028.03
#2012-01-25|1033.32
#2012-01-26|1037.14
#2012-01-27|1048.56
#2012-01-30|1033.73
#2012-01-31|1062.52
#2012-02-01|1071.27
#2012-02-02|1081.13
#2012-02-03|1102.40
#2012-02-06|1104.81
#2012-02-07|1089.49
#2012-02-08|1109.99
#2012-02-09|1109.82
#2012-02-10|1099.40
#2012-02-13|1108.02
#2012-02-14|1100.98
#2012-02-15|1128.01
#2012-02-16|1117.97
#2012-02-17|1126.27
#2012-02-20| .
#2012-02-21|1123.20
#2012-02-22|1112.79
#2012-02-23|1106.28
#2012-02-24|1095.73
#2012-02-27|1072.73
#2012-02-28|1092.63
#2012-02-29|1101.68
#2012-03-01|1096.81
#2012-03-02|1099.79
#2012-03-05|1074.28
#2012-03-06|1054.67
#2012-03-07|1048.35
#2012-03-08|1060.94
#2012-03-09|1084.77
#2012-03-12|1073.17
#2012-03-13|1089.79
#2012-03-14|1092.36
#2012-03-15|1073.49
#2012-03-16|1071.05
#2012-03-19|1059.46
#2012-03-20|1056.60
#2012-03-21|1058.16
#2012-03-22|1039.23
#2012-03-23|1044.30
#2012-03-26|1021.74
#2012-03-27|1044.29
#2012-03-28|1031.54
#2012-03-29|1014.98
#2012-03-30|1033.40
#2012-04-02|1035.98
#2012-04-03|1046.03
#2012-04-04|1030.03
#2012-04-05|1023.92
#2012-04-06| .
#2012-04-09|1002.69
#2012-04-10|1007.00
#2012-04-11|1002.78
#2012-04-12|1010.60
#2012-04-13|1023.53
#2012-04-16|1016.96
#2012-04-17|1015.83
#2012-04-18|1015.67
#2012-04-19|1019.45
#2012-04-20|1007.43
#2012-04-23| 995.08
#2012-04-24| 986.50
#2012-04-25| 979.68
#2012-04-26| 977.65
#2012-04-27| 976.59
#2012-04-30| 977.77
#2012-05-01| 977.87
#2012-05-02| 985.20
#2012-05-03| 973.66
#2012-05-04| 969.39
#2012-05-07| 967.42
#2012-05-08| 958.52
#2012-05-09| 940.83
#2012-05-10| 944.19
#2012-05-11| 931.11
#2012-05-14| 921.33
#2012-05-15| 919.50
#2012-05-16| 889.56
#2012-05-17| 900.87
#2012-05-18| 889.83
#2012-05-21| 889.19
#2012-05-22| 891.75
#2012-05-23| 873.74
#2012-05-24| 892.37
#2012-05-25| 891.67
#2012-05-28| .
#2012-05-29| 910.22
#2012-05-30| 896.31
#2012-05-31| 901.93
#2012-06-01| 883.66
#2012-06-04| 869.38
#2012-06-05| 874.75
#2012-06-06| 889.42
#2012-06-07| 900.53
#2012-06-08| 896.28
#2012-06-11| 906.80
#2012-06-12| 907.91
#2012-06-13| 909.91
#2012-06-14| 897.40
#2012-06-15| 907.85
#2012-06-18| 905.35
#2012-06-19| 905.44
#2012-06-20| 909.97
#2012-06-21| 908.61
#2012-06-22| 894.05
#2012-06-25| 890.22
#2012-06-26| 892.03
#2012-06-27| 894.47
#2012-06-28| 896.56
#2012-06-29| 927.63
#2012-07-02| 935.40
#2012-07-03| 959.35
#2012-07-04| .
#2012-07-05| 960.60
#2012-07-06| 957.23
#2012-07-09| 941.35
#2012-07-10| 948.76
#2012-07-11| 947.05
#2012-07-12| 933.06
#2012-07-13| 940.82
#2012-07-16| 942.86
#2012-07-17| 946.97
#2012-07-18| 939.07
#2012-07-19| 948.81
#2012-07-20| 937.89
#2012-07-23| 911.35
#2012-07-24| 907.17
#2012-07-25| 898.63
#2012-07-26| 900.32
#2012-07-27| 917.49
#2012-07-30| 925.28
#2012-07-31| 939.53
#2012-08-01| 951.00
#2012-08-02| 942.68
#2012-08-03| 938.21
#2012-08-06| 955.31
#2012-08-07| 968.09
#2012-08-08| 970.53
#2012-08-09| 970.62
#2012-08-10| 965.08
#2012-08-13| 970.42
#2012-08-14| 967.30
#2012-08-15| 966.64
#2012-08-16| 969.46
#2012-08-17| 971.69
#2012-08-20| 970.12
#2012-08-21| 985.59
#2012-08-22| 979.98
#2012-08-23| 980.64
#2012-08-24| 973.27
#2012-08-27| 965.92
#2012-08-28| 960.22
#2012-08-29| 958.18
#2012-08-30| 959.85
#2012-08-31| 962.18
#2012-09-03| .
#2012-09-04| 956.02
#2012-09-05| 946.27
#2012-09-06| 947.66
#2012-09-07| 966.45
#2012-09-10| 969.67
#2012-09-11| 977.90
#2012-09-12| 985.76
#2012-09-13| 979.92
#2012-09-14|1036.23
#2012-09-17|1057.54
#2012-09-18|1053.27
#2012-09-19|1058.09
#2012-09-20|1039.59
#2012-09-21|1068.89
#2012-09-24|1058.70
#2012-09-25|1064.32
#2012-09-26|1051.13
#2012-09-27|1057.88
#2012-09-28|1070.61
#2012-10-01|1067.10
#2012-10-02|1066.52
#2012-10-03|1076.56
#2012-10-04|1088.72
#2012-10-05|1075.65
#2012-10-08|1057.83
#2012-10-09|1055.65
#2012-10-10|1040.42
#2012-10-11|1046.53
#2012-10-12|1037.60
#2012-10-15|1033.71
#2012-10-16|1035.58
#2012-10-17|1045.06
#2012-10-18|1054.37
#2012-10-19|1038.38
#2012-10-22|1038.68
#2012-10-23|1031.75
#2012-10-24|1026.92
#2012-10-25|1032.69
#2012-10-26|1015.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1022.71
#2012-11-01|1024.62
#2012-11-02|1040.99
#2012-11-05|1031.22
#2012-11-06|1041.57
#2012-11-07|1058.61
#2012-11-08|1039.66
#2012-11-09|1036.64
#2012-11-12|1034.31
#2012-11-13|1018.77
#2012-11-14|1021.76
#2012-11-15|1021.13
#2012-11-16|1001.57
#2012-11-19| 999.71
#2012-11-20|1009.47
#2012-11-21|1003.87
#2012-11-22| .
#2012-11-23|1009.26
#2012-11-26|1012.99
#2012-11-27|1038.84
#2012-11-28|1035.77
#2012-11-29|1062.88
#2012-11-30|1082.22
#2012-12-03|1075.47
#2012-12-04|1079.03
#2012-12-05|1088.02
#2012-12-06|1099.33
#2012-12-07|1095.16
#2012-12-10|1106.46
#2012-12-11|1120.41
#2012-12-12|1121.81
#2012-12-13|1124.34
#2012-12-14|1126.56
#2012-12-17|1119.24
#2012-12-18|1129.51
#2012-12-19|1130.42
#2012-12-20|1126.19
#2012-12-21|1113.81
#2012-12-24|1112.87
#2012-12-25|1116.04
#2012-12-26|1121.27
#2012-12-27|1122.98
#2012-12-28|1139.29
#2012-12-31|1138.66
#2013-01-01|1143.36
#2013-01-02|1174.99
#2013-01-03|1175.43
#2013-01-04|1161.17
#2013-01-07|1149.26
#2013-01-08|1150.78
#2013-01-09|1145.90
#2013-01-10|1155.12
#2013-01-11|1133.25
#2013-01-14|1156.65
#2013-01-15|1147.03
#2013-01-16|1130.74
#2013-01-17|1135.95
#2013-01-18|1159.83
#2013-01-21|1155.74
#2013-01-22|1158.41
#2013-01-23|1154.48
#2013-01-24|1140.22
#2013-01-25|1144.24
#2013-01-28|1141.31
#2013-01-29|1146.82
#2013-01-30|1157.98
#2013-01-31|1151.01
#2013-02-01|1144.42
#2013-02-04|1160.90
#2013-02-05|1154.01
#2013-02-06|1160.11
#2013-02-07|1158.75
#2013-02-08|1151.61
#2013-02-11|1143.51
#2013-02-12|1140.45
#2013-02-13|1156.25
#2013-02-14|1154.90
#2013-02-15|1153.02
#2013-02-18|1157.36
#2013-02-19|1155.87
#2013-02-20|1162.95
#2013-02-21|1138.25
#2013-02-22|1136.53
#2013-02-25|1141.14
#2013-02-26|1115.97
#2013-02-27|1123.55
#2013-02-28|1118.53
#2013-03-01|1116.24
#2013-03-04|1097.31
#2013-03-05|1107.43
#2013-03-06|1116.42
#2013-03-07|1123.65
#2013-03-08|1146.90
#2013-03-11|1150.20
#2013-03-12|1132.62
#2013-03-13|1118.59
#2013-03-14|1120.27
#2013-03-15|1117.78
#2013-03-18|1095.60
#2013-03-19|1079.41
#2013-03-20|1072.39
#2013-03-21|1075.46
#2013-03-22|1078.07
#2013-03-25|1087.43
#2013-03-26|1090.19
#2013-03-27|1089.01
#2013-03-28|1089.39
#2013-03-29|1095.18
#2013-04-01|1093.15
#2013-04-02|1087.33
#2013-04-03|1081.14
#2013-04-04|1063.99
#2013-04-05|1049.38
#2013-04-08|1035.39
#2013-04-09|1031.27
#2013-04-10|1049.81
#2013-04-11|1052.56
#2013-04-12|1046.94
#2013-04-15|1045.80
#2013-04-16|1067.27
#2013-04-17|1062.32
#2013-04-18|1076.34
#2013-04-19|1089.83
#2013-04-22|1105.07
#2013-04-23|1095.55
#2013-04-24|1104.08
#2013-04-25|1133.70
#2013-04-26|1126.62
#2013-04-29|1122.51
#2013-04-30|1127.17
#2013-05-01|1127.18
#2013-05-02|1134.37
#2013-05-03|1131.60
#2013-05-06|1129.88
#2013-05-07|1135.81
#2013-05-08|1163.04
#2013-05-09|1161.63
#2013-05-10|1149.43
#2013-05-13|1133.06
#2013-05-14|1137.39
#2013-05-15|1161.58
#2013-05-16|1175.16
#2013-05-17|1168.68
#2013-05-20|1171.77
#2013-05-21|1162.50
#2013-05-22|1161.25
#2013-05-23|1138.62
#2013-05-24|1143.80
#2013-05-27|1161.80
#2013-05-28|1159.49
#2013-05-29|1153.15
#2013-05-30|1152.50
#2013-05-31|1137.97
#2013-06-03|1113.47
#2013-06-04|1105.42
#2013-06-05|1095.86
#2013-06-06|1090.73
#2013-06-07|1084.75
#2013-06-10|1079.18
#2013-06-11|1055.26
#2013-06-12|1055.46
#2013-06-13|1033.43
#2013-06-14|1050.32
#2013-06-17|1061.13
#2013-06-18|1047.50
#2013-06-19|1048.94
#2013-06-20|1002.04
#2013-06-21| 996.91
#2013-06-24| 980.27
#2013-06-25| 968.03
#2013-06-26| 966.65
#2013-06-27| 993.74
#2013-06-28|1027.69
#2013-07-01|1038.89
#2013-07-02|1028.82
#2013-07-03| 992.86
#2013-07-04| 993.75
#2013-07-05| 997.85
#2013-07-08| 970.72
#2013-07-09| 989.78
#2013-07-10| 993.17
#2013-07-11|1028.88
#2013-07-12|1023.94
#2013-07-15|1029.67
#2013-07-16|1019.24
#2013-07-17|1014.64
#2013-07-18|1018.47
#2013-07-19| 993.27
#2013-07-22|1014.13
#2013-07-23|1022.65
#2013-07-24|1016.00
#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| 981.59
#2014-01-30| 977.78
#2014-01-31| 970.24
#2014-02-03| 955.20
#2014-02-04| 950.86
#2014-02-05| 944.96
#2014-02-06| 945.33
#2014-02-07| 950.83
#2014-02-10| 944.27
#2014-02-11| 955.25
#2014-02-12| 965.83
#2014-02-13| 945.91
#2014-02-14| 954.34
#2014-02-17| 962.69
#2014-02-18| 971.06
#2014-02-19| 971.74
#2014-02-20| 959.28
#2014-02-21| 964.02
#2014-02-24| 962.62
#2014-02-25| 964.43
#2014-02-26| 968.60
#2014-02-27| 968.83
#2014-02-28| 971.15
#2014-03-03| 962.90
#2014-03-04| 963.30
#2014-03-05| 972.52
#2014-03-06| 988.44
#2014-03-07| 997.23
#2014-03-10|1002.77
#2014-03-11|1000.77
#2014-03-12| 991.58
#2014-03-13| 997.50
#2014-03-14| 987.02
#2014-03-17| 985.26
#2014-03-18| 993.61
#2014-03-19| 998.24
#2014-03-20| 976.87
#2014-03-21| 979.88
#2014-03-24| 996.87
#2014-03-25|1006.27
#2014-03-26|1012.55
#2014-03-27|1021.29
#2014-03-28|1032.22
#2014-03-31|1038.16
#2014-04-01|1042.61
#2014-04-02|1057.90
#2014-04-03|1048.75
#2014-04-04|1045.19
#2014-04-07|1048.56
#2014-04-08|1054.32
#2014-04-09|1080.44
#2014-04-10|1091.28
#2014-04-11|1084.68
#2014-04-14|1079.73
#2014-04-15|1057.27
#2014-04-16|1042.09
#2014-04-17|1052.95
#2014-04-18|1054.28
#2014-04-21|1051.34
#2014-04-22|1046.37
#2014-04-23|1047.43
#2014-04-24|1047.79
#2014-04-25|1045.97
#2014-04-28|1041.73
#2014-04-29|1043.18
#2014-04-30|1046.75
#2014-05-01|1046.75
#2014-05-02|1055.57
#2014-05-05|1044.77
#2014-05-06|1043.02
#2014-05-07|1027.15
#2014-05-08|1028.41
#2014-05-09|1053.56
#2014-05-12|1060.14
#2014-05-13|1074.69
#2014-05-14|1076.19
#2014-05-15|1089.64
#2014-05-16|1096.77
#2014-05-19|1127.26
#2014-05-20|1129.34
#2014-05-21|1130.18
#2014-05-22|1133.77
#2014-05-23|1148.73
#2014-05-26|1136.25
#2014-05-27|1116.88
#2014-05-28|1123.47
#2014-05-29|1114.49
#2014-05-30|1106.05
#2014-06-02|1117.59
#2014-06-03|1125.17
#2014-06-04|1117.12
#2014-06-05|1125.27
#2014-06-06|1145.08
#2014-06-09|1157.39
#2014-06-10|1166.75
#2014-06-11|1166.02
#2014-06-12|1175.51
#2014-06-13|1162.85
#2014-06-16|1155.25
#2014-06-17|1159.02
#2014-06-18|1146.59
#2014-06-19|1152.81
#2014-06-20|1151.45
#2014-06-23|1153.05
#2014-06-24|1167.62
#2014-06-25|1165.34
#2014-06-26|1160.43
#2014-06-27|1159.68
#2014-06-30|1173.93
#2014-07-01|1171.95
#2014-07-02|1197.98
#2014-07-03|1197.47
#2014-07-04|1207.06
#2014-07-07|1210.73
#2014-07-08|1203.23
#2014-07-09|1200.84
#2014-07-10|1211.06
#2014-07-11|1188.00
#2014-07-14|1193.15
#2014-07-15|1196.29
#2014-07-16|1195.24
#2014-07-17|1198.83
#2014-07-18|1199.28
#2014-07-21|1214.45
#2014-07-22|1236.85
#2014-07-23|1239.76
#2014-07-24|1241.90
#2014-07-25|1252.19
#2014-07-28|1263.79
#2014-07-29|1262.84
#2014-07-30|1281.91
#2014-07-31|1262.42
#2014-08-01|1230.87
#2014-08-04|1237.85
#2014-08-05|1238.90
#2014-08-06|1228.32
#2014-08-07|1230.26
#2014-08-08|1219.25
#2014-08-11|1253.62
#2014-08-12|1289.49
#2014-08-13|1295.83
#2014-08-14|1292.53
#2014-08-15|1290.66
#2014-08-18|1286.27
#2014-08-19|1283.25
#2014-08-20|1281.73
#2014-08-21|1269.65
#2014-08-22|1271.45
#2014-08-25|1276.99
#2014-08-26|1278.43
#2014-08-27|1291.90
#2014-08-28|1291.05
#2014-08-29|1289.04
#2014-09-01|1292.91
#2014-09-02|1292.51
#2014-09-03|1299.29
#2014-09-04|1311.43
#2014-09-05|1302.44
#2014-09-08|1303.28
#2014-09-09|1298.46
#2014-09-10|1280.90
#2014-09-11|1278.93
#2014-09-12|1287.08
#2014-09-15|1263.78
#2014-09-16|1245.19
#2014-09-17|1253.62
#2014-09-18|1274.38
#2014-09-19|1278.51
#2014-09-22|1280.62
#2014-09-23|1272.60
#2014-09-24|1269.72
#2014-09-25|1257.75
#2014-09-26|1247.53
#2014-09-29|1235.32
#2014-09-30|1233.32
#2014-10-01|1222.68
#2014-10-02|1224.99
#2014-10-03|1228.42
#2014-10-06|1229.58
#2014-10-07|1217.39
#2014-10-08|1212.96
#2014-10-09|1235.75
#2014-10-10|1210.03
#2014-10-13|1211.16
#2014-10-14|1214.96
#2014-10-15|1208.55
#2014-10-16|1185.78
#2014-10-17|1199.12
#2014-10-20|1221.62
#2014-10-21|1225.93
#2014-10-22|1244.68
#2014-10-23|1243.18
#2014-10-24|1238.96
#2014-10-27|1236.39
#2014-10-28|1249.08
#2014-10-29|1259.83
#2014-10-30|1264.45
#2014-10-31|1292.01
#2014-11-03|1303.70
#2014-11-04|1303.15
#2014-11-05|1297.18
#2014-11-06|1290.91
#2014-11-07|1295.34
#2014-11-10|1304.91
#2014-11-11|1313.65
#2014-11-12|1323.58
#2014-11-13|1315.34
#2014-11-14|1307.06
#2014-11-17|1306.76
#2014-11-18|1293.78
#2014-11-19|1293.13
#2014-11-20|1300.76
#2014-11-21|1314.55
#2014-11-24|1333.35
#2014-11-25|1336.21
#2014-11-26|1343.33
#2014-11-27|1338.94
#2014-11-28|1347.74
#2014-12-01|1326.16
#2014-12-02|1334.24
#2014-12-03|1338.51
#2014-12-04|1349.69
#2014-12-05|1359.92
#2014-12-08|1370.78
#2014-12-09|1343.94
#2014-12-10|1347.70
#2014-12-11|1327.76
#2014-12-12|1319.87
#2014-12-15|1338.56
#2014-12-16|1314.59
#2014-12-17|1303.96
#2014-12-18|1311.18
#2014-12-19|1316.19
#2014-12-22|1334.56
#2014-12-23|1320.23
#2014-12-24|1307.48
#2014-12-25|1307.40
#2014-12-26|1315.00
#2014-12-29|1320.29
#2014-12-30|1328.91
#2014-12-31|1338.61
#2015-01-01|1335.71
#2015-01-02|1362.32
#2015-01-05|1340.91
#2015-01-06|1301.27
#2015-01-07|1308.36
#2015-01-08|1336.73
#2015-01-09|1342.36
#2015-01-12|1349.26
#2015-01-13|1346.24
#2015-01-14|1346.49
#2015-01-15|1387.81
#2015-01-16|1387.30
#2015-01-19|1361.46
#2015-01-20|1398.31
#2015-01-21|1422.04
#2015-01-22|1419.06
#2015-01-23|1432.87
#2015-01-26|1428.48
#2015-01-27|1448.37
#2015-01-28|1465.37
#2015-01-29|1430.60
#2015-01-30|1414.08
#2015-02-02|1410.29
#2015-02-03|1402.65
#2015-02-04|1403.34
#2015-02-05|1409.21
#2015-02-06|1420.17
#2015-02-09|1405.24
#2015-02-10|1401.20
#2015-02-11|1402.44
#2015-02-12|1407.57
#2015-02-13|1425.51
#2015-02-16|1429.91
#2015-02-17|1430.13
#2015-02-18|1446.33
#2015-02-19|1453.42
#2015-02-20|1446.70
#2015-02-23|1440.33
#2015-02-24|1445.64
#2015-02-25|1468.57
#2015-02-26|1477.21
#2015-02-27|1483.40
#2015-03-02|1487.62
#2015-03-03|1496.84
#2015-03-04|1484.57
#2015-03-05|1489.20
#2015-03-06|1500.78
#2015-03-09|1459.56
#2015-03-10|1430.96
#2015-03-11|1422.02
#2015-03-12|1433.96
#2015-03-13|1423.94
#2015-03-16|1413.49
#2015-03-17|1444.52
#2015-03-18|1447.44
#2015-03-19|1455.73
#2015-03-20|1464.02
#2015-03-23|1479.53
#2015-03-24|1484.32
#2015-03-25|1470.49
#2015-03-26|1442.25
#2015-03-27|1433.85
#2015-03-30|1472.80
#2015-03-31|1478.00
#2015-04-01|1505.10
#2015-04-02|1510.86
#2015-04-03|1535.88
#2015-04-06|1529.51
#2015-04-07|1529.67
#2015-04-08|1553.93
#2015-04-09|1577.37
#2015-04-10|1589.04
#2015-04-13|1607.19
#2015-04-14|1592.57
#2015-04-15|1584.79
#2015-04-16|1603.10
#2015-04-17|1591.92
#2015-04-20|1545.17
#2015-04-21|1551.54
#2015-04-22|1586.41
#2015-04-23|1591.24
#2015-04-24|1572.65
#2015-04-27|1567.13
#2015-04-28|1582.18
#2015-04-29|1558.87
#2015-04-30|1547.93
#2015-05-01|1547.94
#2015-05-04|1547.03
#2015-05-05|1536.06
#2015-05-06|1495.60
#2015-05-07|1458.60
#2015-05-08|1500.17
#2015-05-11|1527.02
#2015-05-12|1494.58
#2015-05-13|1514.52
#2015-05-14|1507.84
#2015-05-15|1515.44
#2015-05-18|1533.72
#2015-05-19|1535.23
#2015-05-20|1554.90
#2015-05-21|1546.45
#2015-05-22|1573.60
#2015-05-25|1555.81
#2015-05-26|1549.90
#2015-05-27|1538.63
#2015-05-28|1522.29
#2015-05-29|1526.49
#2015-06-01|1528.69
#2015-06-02|1498.52
#2015-06-03|1501.30
#2015-06-04|1497.51
#2015-06-05|1490.91
#2015-06-08|1487.34
#2015-06-09|1476.49
#2015-06-10|1473.08
#2015-06-11|1450.04
#2015-06-12|1465.79
#2015-06-15|1461.45
#2015-06-16|1444.41
#2015-06-17|1455.31
#2015-06-18|1461.99
#2015-06-19|1479.55
#2015-06-22|1507.35
#2015-06-23|1525.64
#2015-06-24|1526.29
#2015-06-25|1545.81
#2015-06-26|1522.50
#2015-06-29|1475.76
#2015-06-30|1501.94
#2015-07-01|1512.64
#2015-07-02|1505.66
#2015-07-03|1508.09
#2015-07-06|1464.92
#2015-07-07|1447.16
#2015-07-08|1391.24
#2015-07-09|1412.48
#2015-07-10|1430.94
#2015-07-13|1461.64
#2015-07-14|1454.02
#2015-07-15|1458.86
#2015-07-16|1473.94
#2015-07-17|1479.24
#2015-07-20|1462.74
#2015-07-21|1458.55
#2015-07-22|1466.51
#2015-07-23|1469.78
#2015-07-24|1461.04
#2015-07-27|1411.57
#2015-07-28|1404.47
#2015-07-29|1412.06
#2015-07-30|1417.27
#2015-07-31|1421.55
#2015-08-03|1405.43
#2015-08-04|1404.56
#2015-08-05|1405.05
#2015-08-06|1410.79
#2015-08-07|1410.40
#2015-08-10|1420.31
#2015-08-11|1390.36
#2015-08-12|1343.32
#2015-08-13|1347.60
#2015-08-14|1380.75
#2015-08-17|1362.07
#2015-08-18|1340.83
#2015-08-19|1327.43
#2015-08-20|1302.53
#2015-08-21|1264.77
#2015-08-24|1180.21
#2015-08-25|1195.23
#2015-08-26|1181.71
#2015-08-27|1239.08
#2015-08-28|1246.53
#2015-08-31|1224.65
#2015-09-01|1196.04
#2015-09-02|1178.46
#2015-09-03|1196.03
#2015-09-04|1174.36
#2015-09-07|1168.23
#2015-09-08|1188.06
#2015-09-09|1228.15
#2015-09-10|1218.83
#2015-09-11|1223.18
#2015-09-14|1225.11
#2015-09-15|1219.35
#2015-09-16|1232.88
#2015-09-17|1241.29
#2015-09-18|1254.92
#2015-09-21|1244.21
#2015-09-22|1219.48
#2015-09-23|1201.87
#2015-09-24|1200.48
#2015-09-25|1197.61
#2015-09-28|1195.53
#2015-09-29|1213.97
#2015-09-30|1225.53
#2015-10-01|1208.03
#2015-10-02|1221.30
#2015-10-05|1266.40
#2015-10-06|1268.56
#2015-10-07|1310.59
#2015-10-08|1291.89
#2015-10-09|1301.04
#2015-10-12|1309.27
#2015-10-13|1308.75
#2015-10-14|1310.90
#2015-10-15|1327.33
#2015-10-16|1332.51
#2015-10-19|1341.58
#2015-10-20|1335.01
#2015-10-21|1332.12
#2015-10-22|1326.62
#2015-10-23|1345.32
#2015-10-26|1343.23
#2015-10-27|1322.56
#2015-10-28|1308.77
#2015-10-29|1299.69
#2015-10-30|1296.00
#2015-11-02|1273.94
#2015-11-03|1278.80
#2015-11-04|1307.37
#2015-11-05|1301.71
#2015-11-06|1304.12
#2015-11-09|1288.76
#2015-11-10|1267.44
#2015-11-11|1271.19
#2015-11-12|1275.41
#2015-11-13|1270.38
#2015-11-16|1252.88
#2015-11-17|1268.45
#2015-11-18|1254.41
#2015-11-19|1281.29
#2015-11-20|1285.72
#2015-11-23|1268.71
#2015-11-24|1284.65
#2015-11-25|1289.09
#2015-11-26|1283.93
#2015-11-27|1268.89
#2015-11-30|1252.18
#2015-12-01|1271.88
#2015-12-02|1272.09
#2015-12-03|1260.51
#2015-12-04|1232.95
#2015-12-07|1238.58
#2015-12-08|1219.88
#2015-12-09|1201.79
#2015-12-10|1211.84
#2015-12-11|1198.80
#2015-12-14|1210.45
#2015-12-15|1222.69
#2015-12-16|1238.63
#2015-12-17|1265.75
#2015-12-18|1251.73
#2015-12-21|1267.63
#2015-12-22|1263.84
#2015-12-23|1280.89
#2015-12-24|1279.14
#2015-12-25|1280.05
#2015-12-28|1272.64
#2015-12-29|1275.88
#2015-12-30|1269.68
#2015-12-31|1288.53
#2016-01-01|1287.15
#2016-01-04|1237.49
#2016-01-05|1231.06
#2016-01-06|1224.34
#2016-01-07|1177.14
#2016-01-08|1187.61
#2016-01-11|1156.51
#2016-01-12|1145.53
#2016-01-13|1152.65
#2016-01-14|1136.64
#2016-01-15|1108.65
#2016-01-18|1095.15
#2016-01-19|1119.99
#2016-01-20|1090.96
#2016-01-21|1077.25
#2016-01-22|1109.81
#2016-01-25|1122.61
#2016-01-26|1113.42
#2016-01-27|1110.77
#2016-01-28|1100.10
#2016-01-29|1143.68
#2016-02-01|1142.99
#2016-02-02|1137.44
#2016-02-03|1114.57
#2016-02-04|1127.80
#2016-02-05|1138.90
#2016-02-08|1127.85
#2016-02-09|1116.34
#2016-02-10|1097.51
#2016-02-11|1049.87
#2016-02-12|1056.80
#2016-02-15|1077.75
#2016-02-16|1079.71
#2016-02-17|1076.05
#2016-02-18|1082.41
#2016-02-19|1076.06
#2016-02-22|1080.16
#2016-02-23|1070.35
#2016-02-24|1053.83
#2016-02-25|1049.19
#2016-02-26|1064.38
#2016-02-29|1066.25
#2016-03-01|1095.12
#2016-03-02|1130.82
#2016-03-03|1150.44
#2016-03-04|1167.23
#2016-03-07|1170.13
#2016-03-08|1167.52
#2016-03-09|1155.66
#2016-03-10|1167.00
#2016-03-11|1176.76
#2016-03-14|1183.66
#2016-03-15|1151.42
#2016-03-16|1153.66
#2016-03-17|1164.09
#2016-03-18|1187.19
#2016-03-21|1227.28
#2016-03-22|1226.84
#2016-03-23|1222.78
#2016-03-24|1212.24
#2016-03-25|1211.42
#2016-03-28|1201.57
#2016-03-29|1194.00
#2016-03-30|1216.55
#2016-03-31|1217.45
#2016-04-01|1208.06
#2016-04-04|1203.11
#2016-04-05|1190.71
#2016-04-06|1187.37
#2016-04-07|1174.84
#2016-04-08|1178.69
#2016-04-11|1192.74
#2016-04-12|1200.30
#2016-04-13|1230.02
#2016-04-14|1229.17
#2016-04-15|1229.06
#2016-04-18|1231.73
#2016-04-19|1236.17
#2016-04-20|1231.18
#2016-04-21|1237.41
#2016-04-22|1225.63
#2016-04-25|1207.18
#2016-04-26|1217.99
#2016-04-27|1215.52
#2016-04-28|1191.09
#2016-04-29|1187.68
#2016-05-02|1195.85
#2016-05-03|1188.01
#2016-05-04|1191.30
#2016-05-05|1199.32
#2016-05-06|1189.27
#2016-05-09|1201.72
#2016-05-10|1206.46
#2016-05-11|1198.39
#2016-05-12|1200.69
#2016-05-13|1176.25
#2016-05-16|1190.92
#2016-05-17|1210.52
#2016-05-18|1198.46
#2016-05-19|1170.72
#2016-05-20|1172.78
#2016-05-23|1172.79
#2016-05-24|1171.79
#2016-05-25|1194.98
#2016-05-26|1208.89
#2016-05-27|1235.15
#2016-05-30|1231.80
#2016-05-31|1242.37
#2016-06-01|1240.16
#2016-06-02|1250.49
#2016-06-03|1258.12
#2016-06-06|1259.20
#2016-06-07|1272.65
#2016-06-08|1273.60
#2016-06-09|1261.43
#2016-06-10|1246.16
#2016-06-13|1216.07
#2016-06-14|1212.63
#2016-06-15|1219.31
#2016-06-16|1205.19
#2016-06-17|1224.77
#2016-06-20|1230.30
#2016-06-21|1237.00
#2016-06-22|1247.65
#2016-06-23|1251.66
#2016-06-24|1219.81
#2016-06-27|1219.43
#2016-06-28|1229.42
#2016-06-29|1249.71
#2016-06-30|1267.95
#2016-07-01|1270.78
#2016-07-04|1280.90
#2016-07-05|1274.43
#2016-07-06|1267.13
#2016-07-07|1281.73
#2016-07-08|1279.60
#2016-07-11|1309.93
#2016-07-12|1328.95
#2016-07-13|1324.88
#2016-07-14|1330.76
#2016-07-15|1348.38
#2016-07-18|1340.01
#2016-07-19|1330.38
#2016-07-20|1327.56
#2016-07-21|1330.17
#2016-07-22|1340.01
#2016-07-25|1350.38
#2016-07-26|1357.57
#2016-07-27|1366.42
#2016-07-28|1370.07
#2016-07-29|1355.94
#2016-08-01|1372.46
#2016-08-02|1357.64
#2016-08-03|1337.00
#2016-08-04|1342.02
#2016-08-05|1364.53
#2016-08-08|1383.51
#2016-08-09|1376.94
#2016-08-10|1375.56
#2016-08-11|1396.08
#2016-08-12|1419.56
#2016-08-15|1434.89
#2016-08-16|1429.26
#2016-08-17|1416.04
#2016-08-18|1418.01
#2016-08-19|1402.90
#2016-08-22|1400.54
#2016-08-23|1400.84
#2016-08-24|1400.11
#2016-08-25|1393.75
#2016-08-26|1403.45
#2016-08-29|1402.91
#2016-08-30|1419.15
#2016-08-31|1419.56
#2016-09-01|1423.67
#2016-09-02|1440.12
#2016-09-05|1448.05
#2016-09-06|1468.27
#2016-09-07|1458.91
#2016-09-08|1465.65
#2016-09-09|1451.31
#2016-09-12|1410.48
#2016-09-13|1404.07
#2016-09-14|1400.85
#2016-09-15|1413.05
#2016-09-16|1408.05
#2016-09-19|1415.52
#2016-09-20|1415.45
#2016-09-21|1422.47
#2016-09-22|1444.77
#2016-09-23|1448.33
#2016-09-26|1429.32
#2016-09-27|1435.08
#2016-09-28|1438.38
#2016-09-29|1414.30
#2016-09-30|1414.19
#2016-10-03|1440.22
#2016-10-04|1448.89
#2016-10-05|1447.07
#2016-10-06|1446.91
#2016-10-07|1437.06
#2016-10-10|1431.25
#2016-10-11|1431.58
#2016-10-12|1425.65
#2016-10-13|1391.02
#2016-10-14|1398.50
#2016-10-17|1384.87
#2016-10-18|1423.05
#2016-10-19|1419.38
#2016-10-20|1426.08
#2016-10-21|1419.70
#2016-10-24|1432.60
#2016-10-25|1428.80
#2016-10-26|1422.09
#2016-10-27|1427.37
#2016-10-28|1432.45
#2016-10-31|1431.05
#2016-11-01|1443.21
#2016-11-02|1422.29
#2016-11-03|1415.12
#2016-11-04|1403.33
#2016-11-07|1408.60
#2016-11-08|1419.29
#2016-11-09|1376.92
#2016-11-10|1377.98
#2016-11-11|1338.37
#2016-11-14|1338.02
#2016-11-15|1305.05
#2016-11-16|1319.58
#2016-11-17|1316.60
#2016-11-18|1308.42
#2016-11-21|1294.84
#2016-11-22|1321.78
#2016-11-23|1312.92
#2016-11-24|1313.23
#2016-11-25|1333.44
#2016-11-28|1331.55
#2016-11-29|1339.43
#2016-11-30|1350.50
#2016-12-01|1347.51
#2016-12-02|1324.28
#2016-12-05|1306.55
#2016-12-06|1320.62
#2016-12-07|1325.67
#2016-12-08|1350.58
#2016-12-09|1336.42
#2016-12-12|1318.79
#2016-12-13|1316.49
#2016-12-14|1304.79
#2016-12-15|1290.30
#2016-12-16|1294.30
#2016-12-19|1274.27
#2016-12-20|1255.16
#2016-12-21|1259.88
#2016-12-22|1238.84
#2016-12-23|1242.02
#2016-12-26|1236.95
#2016-12-27|1241.33
#2016-12-28|1255.67
#2016-12-29|1267.64
#2016-12-30|1282.68
#2017-01-02|1273.46
#2017-01-03|1270.22
#2017-01-04|1272.57
#2017-01-05|1289.06
#2017-01-06|1288.01
#2017-01-09|1283.81
#2017-01-10|1290.29
#2017-01-11|1301.06
#2017-01-12|1303.38
#2017-01-13|1313.91
#2017-01-16|1313.40
#2017-01-17|1314.88
#2017-01-18|1320.82
#2017-01-19|1316.25
#2017-01-20|1303.59
#2017-01-23|1316.97
#2017-01-24|1327.24
#2017-01-25|1354.00
#2017-01-26|1361.63
#2017-01-27|1370.86
#2017-01-30|1376.40
#2017-01-31|1373.13
#2017-02-01|1402.40
#2017-02-02|1400.69
#2017-02-03|1399.42
#2017-02-06|1419.22
#2017-02-07|1418.32
#2017-02-08|1429.55
#2017-02-09|1438.01
#2017-02-10|1440.00
#2017-02-13|1446.39
#2017-02-14|1446.51
#2017-02-15|1451.96
#2017-02-16|1454.58
#2017-02-17|1458.45
#2017-02-20|1460.07
#2017-02-21|1465.86
#2017-02-22|1464.21
#2017-02-23|1465.46
#2017-02-24|1460.29
#2017-02-27|1454.68
#2017-02-28|1457.75
#2017-03-01|1466.18
#2017-03-02|1463.18
#2017-03-03|1443.52
#2017-03-06|1444.86
#2017-03-07|1449.87
#2017-03-08|1453.16
#2017-03-09|1446.22
#2017-03-10|1448.93
#2017-03-13|1455.60
#2017-03-14|1494.15
#2017-03-15|1501.56
#2017-03-16|1532.10
#2017-03-17|1532.76
#2017-03-20|1543.38
#2017-03-21|1544.04
#2017-03-22|1521.95
#2017-03-23|1530.26
#2017-03-24|1534.27
#2017-03-27|1535.20
#2017-03-28|1552.81
#2017-03-29|1560.88
#2017-03-30|1554.02
#2017-03-31|1550.07
#2017-04-03|1565.10
#2017-04-04|1565.03
#2017-04-05|1558.53
#2017-04-06|1557.05
#2017-04-07|1560.23
#2017-04-10|1547.90
#2017-04-11|1553.99
#2017-04-12|1551.72
#2017-04-13|1562.25
#2017-04-14|1560.05
#2017-04-17|1560.77
#2017-04-18|1550.16
#2017-04-19|1549.96
#2017-04-20|1564.66
#2017-04-21|1561.58
#2017-04-24|1580.62
#2017-04-25|1604.03
#2017-04-26|1623.35
#2017-04-27|1610.72
#2017-04-28|1601.15
#2017-05-01|1601.12
#2017-05-02|1621.57
#2017-05-03|1621.03
#2017-05-04|1618.44
#2017-05-05|1594.58
#2017-05-08|1588.81
#2017-05-09|1578.58
#2017-05-10|1602.54
#2017-05-11|1608.29
#2017-05-12|1598.29
#2017-05-15|1618.80
#2017-05-16|1625.80
#2017-05-17|1616.73
#2017-05-18|1583.93
#2017-05-19|1574.18
#2017-05-22|1568.04
#2017-05-23|1557.28
#2017-05-24|1562.22
#2017-05-25|1586.80
#2017-05-26|1603.51
#2017-05-29|1620.97
#2017-05-30|1619.27
#2017-05-31|1626.98
#2017-06-01|1627.65
#2017-06-02|1643.91
#2017-06-05|1647.96
#2017-06-06|1639.83
#2017-06-07|1649.47
#2017-06-08|1666.03
#2017-06-09|1669.07
#2017-06-12|1655.57
#2017-06-13|1668.90
#2017-06-14|1664.82
#2017-06-15|1653.32
#2017-06-16|1654.90
#2017-06-19|1667.95
#2017-06-20|1659.90
#2017-06-21|1660.86
#2017-06-22|1666.36
#2017-06-23|1655.98
#2017-06-26|1662.64
#2017-06-27|1654.16
#2017-06-28|1646.15
#2017-06-29|1654.85
#2017-06-30|1646.69
#2017-07-03|1651.28
#2017-07-04|1655.36
#2017-07-05|1658.62
#2017-07-06|1665.64
#2017-07-07|1651.79
#2017-07-10|1656.59
#2017-07-11|1661.78
#2017-07-12|1675.98
#2017-07-13|1700.93
#2017-07-14|1703.14
#2017-07-17|1706.18
#2017-07-18|1698.36
#2017-07-19|1714.62
#2017-07-20|1718.78
#2017-07-21|1719.35
#2017-07-24|1721.29
#2017-07-25|1722.15
#2017-07-26|1726.27
#2017-07-27|1763.47
#2017-07-28|1777.44
#2017-07-31|1785.27
#2017-08-01|1798.90
#2017-08-02|1811.62
#2017-08-03|1793.57
#2017-08-04|1804.13
#2017-08-07|1815.10
#2017-08-08|1814.65
#2017-08-09|1790.36
#2017-08-10|1753.40
#2017-08-11|1735.16
#2017-08-14|1755.04
#2017-08-15|1753.10
#2017-08-16|1770.89
#2017-08-17|1778.51
#2017-08-18|1759.17
#2017-08-21|1755.90
#2017-08-22|1760.43
#2017-08-23|1780.28
#2017-08-24|1784.92
#2017-08-25|1798.30
#2017-08-28|1825.22
#2017-08-29|1794.42
#2017-08-30|1810.79
#2017-08-31|1820.01
#2017-09-01|1815.79
#2017-09-04|1807.51
#2017-09-05|1815.07
#2017-09-06|1823.71
#2017-09-07|1839.48
#2017-09-08|1843.62
#2017-09-11|1849.80
#2017-09-12|1854.69
#2017-09-13|1843.22
#2017-09-14|1836.28
#2017-09-15|1831.02
#2017-09-18|1859.11
#2017-09-19|1841.19
#2017-09-20|1847.32
#2017-09-21|1850.27
#2017-09-22|1821.38
#2017-09-25|1772.67
#2017-09-26|1771.08
#2017-09-27|1749.31
#2017-09-28|1756.75
#2017-09-29|1767.13
#2017-10-02|1769.01
#2017-10-03|1794.81
#2017-10-04|1808.02
#2017-10-05|1802.91
#2017-10-06|1809.26
#2017-10-09|1810.86
#2017-10-10|1814.40
#2017-10-11|1808.03
#2017-10-12|1821.34
#2017-10-13|1828.86
#2017-10-16|1832.68
#2017-10-17|1831.40
#2017-10-18|1828.88
#2017-10-19|1810.59
#2017-10-20|1814.40
#2017-10-23|1805.24
#2017-10-24|1800.24
#2017-10-25|1771.44
#2017-10-26|1776.48
#2017-10-27|1783.85
#2017-10-30|1788.18
#2017-10-31|1784.04
#2017-11-01|1811.71
#2017-11-02|1815.73
#2017-11-03|1822.93
#2017-11-06|1817.84
#2017-11-07|1802.85
#2017-11-08|1793.45
#2017-11-09|1795.82
#2017-11-10|1783.65
#2017-11-13|1758.76
#2017-11-14|1750.41
#2017-11-15|1731.80
#2017-11-16|1743.20
#2017-11-17|1770.59
#2017-11-20|1760.98
#2017-11-21|1779.01
#2017-11-22|1787.21
#2017-11-23|1782.78
#2017-11-24|1787.49
#2017-11-27|1786.31
#2017-11-28|1793.57
#2017-11-29|1788.18
#2017-11-30|1767.78
#2017-12-01|1753.60
#2017-12-04|1764.76
#2017-12-05|1764.92
#2017-12-06|1729.47
#2017-12-07|1734.24
#2017-12-08|1754.66
#2017-12-11|1769.94
#2017-12-12|1757.93
#2017-12-13|1753.61
#2017-12-14|1760.65
#2017-12-15|1773.41
#2017-12-18|1775.88
#2017-12-19|1782.67
#2017-12-20|1779.00
#2017-12-21|1783.89
#2017-12-22|1792.46
#2017-12-25|1792.20
#2017-12-26|1792.20
#2017-12-27|1787.12
#2017-12-28|1787.41
#2017-12-29|1800.99
#2018-01-01|1790.40
#2018-01-02|1810.63
#2018-01-03|1809.45
#2018-01-04|1820.62
#2018-01-05|1843.15
#2018-01-08|1868.40
#2018-01-09|1858.42
#2018-01-10|1857.78
#2018-01-11|1859.99
#2018-01-12|1868.46
#2018-01-15|1903.97
#2018-01-16|1884.68
#2018-01-17|1913.18
#2018-01-18|1928.64
#2018-01-19|1952.05
#2018-01-22|1952.77
#2018-01-23|1961.96
#2018-01-24|1991.56
#2018-01-25|1978.73
#2018-01-26|1984.63
#2018-01-29|1992.66
#2018-01-30|1963.76
#2018-01-31|1968.00
#2018-02-01|1959.50
#2018-02-02|1908.04
#2018-02-05|1865.02
#2018-02-06|1812.97
#2018-02-07|1807.63
#2018-02-08|1827.45
#2018-02-09|1776.86
#2018-02-12|1805.03
#2018-02-13|1809.52
#2018-02-14|1830.91
#2018-02-15|1842.93
#2018-02-16|1823.46
#2018-02-19|1814.09
#2018-02-20|1801.70
#2018-02-21|1816.18
#2018-02-22|1805.00
#2018-02-23|1831.52
#2018-02-26|1849.30
#2018-02-27|1830.04
#2018-02-28|1804.63
#2018-03-01|1806.71
#2018-03-02|1795.56
#2018-03-05|1783.88
#2018-03-06|1790.90
#2018-03-07|1768.10
#2018-03-08|1782.09
#2018-03-09|1795.42
#2018-03-12|1831.66
#2018-03-13|1843.80
#2018-03-14|1833.24
#2018-03-15|1831.45
#2018-03-16|1812.59
#2018-03-19|1790.63
#2018-03-20|1796.14
#2018-03-21|1805.19
#2018-03-22|1807.40
#2018-03-23|1779.63
#2018-03-26|1808.68
#2018-03-27|1822.84
#2018-03-28|1806.53
#2018-03-29|1803.43
#2018-03-30|1806.14
#2018-04-02|1818.57
#2018-04-03|1828.98
#2018-04-04|1804.46
#2018-04-05|1833.63
#2018-04-06|1842.64
#2018-04-09|1851.00
#2018-04-10|1854.80
#2018-04-11|1851.95
#2018-04-12|1853.28
#2018-04-13|1856.12
#2018-04-16|1857.71
#2018-04-17|1853.97
#2018-04-18|1854.58
#2018-04-19|1855.73
#2018-04-20|1824.86
#2018-04-23|1813.12
#2018-04-24|1834.40
#2018-04-25|1814.38
#2018-04-26|1809.16
#2018-04-27|1821.00
#2018-04-30|1849.76
#2018-05-01|1849.73
#2018-05-02|1847.34
#2018-05-03|1843.39
#2018-05-04|1824.35
#2018-05-07|1830.10
#2018-05-08|1826.10
#2018-05-09|1819.22
#2018-05-10|1810.28
#2018-05-11|1831.51
#2018-05-14|1835.48
#2018-05-15|1819.35
#2018-05-16|1809.54
#2018-05-17|1804.44
#2018-05-18|1793.68
#2018-05-21|1775.56
#2018-05-22|1781.56
#2018-05-23|1753.44
#2018-05-24|1764.69
#2018-05-25|1789.28
#2018-05-28|1805.42
#2018-05-29|1777.89
#2018-05-30|1767.34
#2018-05-31|1797.96
#2018-06-01|1800.70
#2018-06-04|1793.87
#2018-06-05|1793.45
#2018-06-06|1813.79
#2018-06-07|1827.23
#2018-06-08|1801.20
#2018-06-11|1808.36
#2018-06-12|1812.44
#2018-06-13|1794.47
#2018-06-14|1783.36
#2018-06-15|1768.88
#2018-06-18|1764.53
#2018-06-19|1734.34
#2018-06-20|1745.42
#2018-06-21|1737.90
#2018-06-22|1767.93
#2018-06-25|1744.12
#2018-06-26|1743.08
#2018-06-27|1708.01
#2018-06-28|1679.42
#2018-06-29|1706.06
#2018-07-02|1694.30
#2018-07-03|1685.20
#2018-07-04|1693.37
#2018-07-05|1686.14
#2018-07-06|1685.03
#2018-07-09|1699.64
#2018-07-10|1717.44
#2018-07-11|1700.61
#2018-07-12|1727.04
#2018-07-13|1732.36
#2018-07-16|1722.74
#2018-07-17|1738.01
#2018-07-18|1745.66
#2018-07-19|1733.57
#2018-07-20|1747.64
#2018-07-23|1758.17
#2018-07-24|1779.59
#2018-07-25|1796.68
#2018-07-26|1804.79
#2018-07-27|1813.15
#2018-07-30|1808.73
#2018-07-31|1796.03
#2018-08-01|1786.62
#2018-08-02|1754.22
#2018-08-03|1777.40
#2018-08-06|1774.91
#2018-08-07|1784.62
#2018-08-08|1794.07
#2018-08-09|1802.99
#2018-08-10|1796.76
#2018-08-13|1745.15
#2018-08-14|1752.54
#2018-08-15|1739.13
#2018-08-16|1710.28
#2018-08-17|1714.79
#2018-08-20|1739.18
#2018-08-21|1748.35
#2018-08-22|1750.74
#2018-08-23|1743.89
#2018-08-24|1743.94
#2018-08-27|1760.42
#2018-08-28|1770.33
#2018-08-29|1765.62
#2018-08-30|1744.52
#2018-08-31|1729.90
#2018-09-03|1714.52
#2018-09-04|1702.22
#2018-09-05|1679.94
#2018-09-06|1677.98
#2018-09-07|1673.04
#2018-09-10|1620.54
#2018-09-11|1602.99
#2018-09-12|1612.62
#2018-09-13|1625.21
#2018-09-14|1669.05
#2018-09-17|1632.99
#2018-09-18|1621.28
#2018-09-19|1619.51
#2018-09-20|1619.08
#2018-09-21|1621.83
#2018-09-24|1547.89
#2018-09-25|1563.58
#2018-09-26|1576.17
#2018-09-27|1541.67
#2018-09-28|1542.67
#2018-10-01|1558.56
#2018-10-02|1549.61
#2018-10-03|1541.15
#2018-10-04|1513.54
#2018-10-05|1462.82
#2018-10-08|1435.31
#2018-10-09|1450.83
#2018-10-10|1490.37
#2018-10-11|1422.28
#2018-10-12|1466.55
#2018-10-15|1456.49
#2018-10-16|1469.03
#2018-10-17|1438.33
#2018-10-18|1435.43
#2018-10-19|1403.03
#2018-10-22|1427.88
#2018-10-23|1420.24
#2018-10-24|1460.29
#2018-10-25|1446.85
#2018-10-26|1441.99
#2018-10-29|1449.30
#2018-10-30|1449.69
#2018-10-31|1499.75
#2018-11-01|1522.69
#2018-11-02|1576.57
#2018-11-05|1548.85
#2018-11-06|1555.30
#2018-11-07|1560.44
#2018-11-08|1560.97
#2018-11-09|1561.97
#2018-11-12|1545.92
#2018-11-13|1563.44
#2018-11-14|1575.99
#2018-11-15|1598.05
#2018-11-16|1616.19
#2018-11-19|1620.59
#2018-11-20|1596.30
#2018-11-21|1605.75
#2018-11-22|1602.01
#2018-11-23|1592.41
#2018-11-26|1599.48
#2018-11-27|1612.16
#2018-11-28|1627.73
#2018-11-29|1658.87
#2018-11-30|1675.82
#2018-12-03|1682.50
#2018-12-04|1674.75
#2018-12-05|1665.99
#2018-12-06|1624.27
#2018-12-07|1629.42
#2018-12-10|1587.80
#2018-12-11|1585.71
#2018-12-12|1612.79
#2018-12-13|1634.90
#2018-12-14|1616.64
#2018-12-17|1633.47
#2018-12-18|1636.69
#2018-12-19|1670.55
#2018-12-20|1672.80
#2018-12-21|1647.97
#2018-12-24|1627.92
#2018-12-25|1625.21
#2018-12-26|1639.87
#2018-12-27|1643.54
#2018-12-28|1668.61
#2018-12-31|1675.14
#2019-01-01|1688.02
#2019-01-02|1658.76
#2019-01-03|1639.55
#2019-01-04|1668.49
#2019-01-07|1676.73
#2019-01-08|1663.33
#2019-01-09|1675.64
#2019-01-10|1674.66
#2019-01-11|1679.64
#2019-01-14|1659.03
#2019-01-15|1682.05
#2019-01-16|1676.97
#2019-01-17|1681.71
#2019-01-18|1679.70
#2019-01-21|1680.55
#2019-01-22|1665.83
#2019-01-23|1659.10
#2019-01-24|1670.19
#2019-01-25|1671.04
#2019-01-28|1641.42
#2019-01-29|1635.73
#2019-01-30|1626.01
#2019-01-31|1642.55
#2019-02-01|1665.43
#2019-02-04|1660.46
#2019-02-05|1664.19
#2019-02-06|1675.90
#2019-02-07|1679.43
#2019-02-08|1663.20
#2019-02-11|1658.76
#2019-02-12|1650.32
#2019-02-13|1669.14
#2019-02-14|1662.61
#2019-02-15|1630.85
#2019-02-18|1645.76
#2019-02-19|1640.99
#2019-02-20|1670.72
#2019-02-21|1689.10
#2019-02-22|1710.15
#2019-02-25|1740.40
#2019-02-26|1714.52
#2019-02-27|1700.04
#2019-02-28|1696.99
#2019-03-01|1721.35
#2019-03-04|1722.34
#2019-03-05|1739.89
#2019-03-06|1754.22
#2019-03-07|1747.22
#2019-03-08|1724.37
#2019-03-11|1748.47
#2019-03-12|1773.23
#2019-03-13|1779.42
#2019-03-14|1775.98
#2019-03-15|1795.38
#2019-03-18|1817.49
#2019-03-19|1805.95
#2019-03-20|1810.68
#2019-03-21|1811.73
#2019-03-22|1804.99
#2019-03-25|1775.18
#2019-03-26|1784.90
#2019-03-27|1778.51
#2019-03-28|1794.37
#2019-03-29|1818.81
#2019-04-01|1823.18
#2019-04-02|1848.72
#2019-04-03|1872.04
#2019-04-04|1866.09
#2019-04-05|1879.54
#2019-04-08|1859.94
#2019-04-09|1866.05
#2019-04-10|1845.77
#2019-04-11|1845.36
#2019-04-12|1842.91
#2019-04-15|1836.48
#2019-04-16|1840.98
#2019-04-17|1844.64
#2019-04-18|1831.58
#2019-04-19|1831.77
#2019-04-22|1796.95
#2019-04-23|1788.47
#2019-04-24|1807.88
#2019-04-25|1780.48
#2019-04-26|1795.68
#2019-04-29|1794.56
#2019-04-30|1795.70
#2019-05-01|1795.71
#2019-05-02|1807.95
#2019-05-03|1810.64
#2019-05-06|1760.81
#2019-05-07|1757.85
#2019-05-08|1723.27
#2019-05-09|1701.98
#2019-05-10|1710.09
#2019-05-13|1697.34
#2019-05-14|1691.90
#2019-05-15|1696.71
#2019-05-16|1703.17
#2019-05-17|1730.68
#2019-05-20|1805.20
#2019-05-21|1805.48
#2019-05-22|1812.00
#2019-05-23|1781.81
#2019-05-24|1807.66
#2019-05-27|1826.94
#2019-05-28|1816.60
#2019-05-29|1811.95
#2019-05-30|1833.86
#2019-05-31|1839.85
#2019-06-03|1871.92
#2019-06-04|1866.10
#2019-06-05|1866.67
#2019-06-06|1835.50
#2019-06-07|1845.07
#2019-06-10|1846.98
#2019-06-11|1863.03
#2019-06-12|1844.50
#2019-06-13|1848.81
#2019-06-14|1827.75
#2019-06-17|1811.78
#2019-06-18|1815.70
#2019-06-19|1840.39
#2019-06-20|1876.72
#2019-06-21|1853.07
#2019-06-24|1860.89
#2019-06-25|1866.83
#2019-06-26|1874.47
#2019-06-27|1896.26
#2019-06-28|1890.81
#2019-07-01|1916.60
#2019-07-02|1936.38
#2019-07-03|1933.74
#2019-07-04|1944.53
#2019-07-05|1946.08
#2019-07-08|1889.88
#2019-07-09|1898.93
#2019-07-10|1883.84
#2019-07-11|1905.83
#2019-07-12|1894.23
#2019-07-15|1902.33
#2019-07-16|1906.60
#2019-07-17|1907.01
#2019-07-18|1918.55
#2019-07-19|1904.26
#2019-07-22|1843.37
#2019-07-23|1821.24
#2019-07-24|1820.91
#2019-07-25|1823.90
#2019-07-26|1830.51
#2019-07-29|1816.52
#2019-07-30|1804.74
#2019-07-31|1800.81
#2019-08-01|1773.10
#2019-08-02|1758.12
#2019-08-05|1727.57
#2019-08-06|1740.83
#2019-08-07|1733.21
#2019-08-08|1749.34
#2019-08-09|1770.47
#2019-08-12|1774.40
#2019-08-13|1698.55
#2019-08-14|1717.35
#2019-08-15|1717.08
#2019-08-16|1721.84
#2019-08-19|1734.23
#2019-08-20|1713.87
#2019-08-21|1700.68
#2019-08-22|1659.34
#2019-08-23|1678.85
#2019-08-26|1714.90
#2019-08-27|1732.12
#2019-08-28|1724.46
#2019-08-29|1699.85
#2019-08-30|1731.10
#2019-09-02|1738.73
#2019-09-03|1682.68
#2019-09-04|1704.69
#2019-09-05|1703.99
#2019-09-06|1720.17
#2019-09-09|1735.15
#2019-09-10|1737.06
#2019-09-11|1750.93
#2019-09-12|1767.26
#2019-09-13|1777.64
#2019-09-16|1746.80
#2019-09-17|1705.27
#2019-09-18|1716.38
#2019-09-19|1698.36
#2019-09-20|1767.92
#2019-09-23|1833.24
#2019-09-24|1815.79
#2019-09-25|1782.34
#2019-09-26|1794.14
#2019-09-27|1784.50
#2019-09-30|1740.94
#2019-10-01|1731.70
#2019-10-02|1728.53
#2019-10-03|1713.81
#2019-10-04|1712.35
#2019-10-07|1704.35
#2019-10-08|1704.16
#2019-10-09|1728.40
#2019-10-10|1709.96
#2019-10-11|1725.98
#2019-10-14|1731.83
#2019-10-15|1725.90
#2019-10-16|1746.20
#2019-10-17|1780.83
#2019-10-18|1784.63
#2019-10-21|1786.78
#2019-10-22|1795.34
#2019-10-23|1799.09
#2019-10-24|1793.65
#2019-10-25|1776.14
#2019-10-28|1781.66
#2019-10-29|1800.61
#2019-10-30|1789.42
#2019-10-31|1800.91
#2019-11-01|1819.69
#2019-11-04|1850.91
#2019-11-05|1862.97
#2019-11-06|1868.48
#2019-11-07|1892.16
#2019-11-08|1878.30
#2019-11-11|1869.52
#2019-11-12|1872.04
#2019-11-13|1836.53
#2019-11-14|1844.98
#2019-11-15|1842.99
#2019-11-18|1854.37
#2019-11-19|1857.54
#2019-11-20|1855.18
#2019-11-21|1847.87
#2019-11-22|1857.75
#2019-11-25|1891.98
#2019-11-26|1892.75
#2019-11-27|1911.30
#2019-11-28|1907.40
#2019-11-29|1887.56
#2019-12-02|1881.91
#2019-12-03|1885.34
#2019-12-04|1884.75
#2019-12-05|1889.62
#2019-12-06|1861.79
#2019-12-09|1878.68
#2019-12-10|1871.85
#2019-12-11|1895.40
#2019-12-12|1904.74
#2019-12-13|1937.86
#2019-12-16|1939.36
#2019-12-17|1976.66
#2019-12-18|1980.95
#2019-12-19|1965.94
#2019-12-20|1965.49
#2019-12-23|1967.53
#2019-12-24|1963.48
#2019-12-25|1963.34
#2019-12-26|1965.24
#2019-12-27|1986.68
#2019-12-30|1998.53
#2019-12-31|1983.92
#2020-01-01|1986.78
#2020-01-02|2013.95
#2020-01-03|1996.61
#2020-01-06|1939.37
#2020-01-07|1956.67
#2020-01-08|1948.33
#2020-01-09|1999.00
#2020-01-10|2005.37
#2020-01-13|2025.78
#2020-01-14|2030.82
#2020-01-15|2020.45
#2020-01-16|2014.15
#2020-01-17|2003.87
#2020-01-20|1990.61
#2020-01-21|1977.53
#2020-01-22|1968.53
#2020-01-23|1962.56
#2020-01-24|1971.42
#2020-01-27|1942.20
#2020-01-28|1955.63
#2020-01-29|1951.97
#2020-01-30|1910.72
#2020-01-31|1911.21
#2020-02-03|1852.28
#2020-02-04|1914.83
#2020-02-05|1941.28
#2020-02-06|1989.40
#2020-02-07|1967.00
#2020-02-10|1967.49
#2020-02-11|1983.08
#2020-02-12|1984.07
#2020-02-13|1971.16
#2020-02-14|1963.72
#2020-02-17|1956.96
#2020-02-18|1934.03
#2020-02-19|1965.89
#2020-02-20|1972.86
#2020-02-21|1969.32
#2020-02-24|1913.07
#2020-02-25|1917.82
#2020-02-26|1897.97
#2020-02-27|1892.25
#2020-02-28|1809.89
#2020-03-02|1800.61
#2020-03-03|1808.59
#2020-03-04|1800.39
#2020-03-05|1812.16
#2020-03-06|1743.75
#2020-03-09|1646.47
#2020-03-10|1653.76
#2020-03-11|1651.54
#2020-03-12|1522.75
#2020-03-13|1595.47
#2020-03-16|1456.67
#2020-03-17|1390.86
#2020-03-18|1291.88
#2020-03-19|1220.16
#2020-03-20|1302.35
#2020-03-23|1111.79
#2020-03-24|1133.25
#2020-03-25|1205.69
#2020-03-26|1279.67
#2020-03-27|1282.15
#2020-03-30|1186.56
#2020-03-31|1202.64
#2020-04-01|1175.51
#2020-04-02|1178.85
#2020-04-03|1140.09
#2020-04-06|1142.46
#2020-04-07|1192.03
#2020-04-08|1192.19
#2020-04-09|1258.76
#2020-04-10|1266.35
#2020-04-13|1235.68
#2020-04-14|1243.29
#2020-04-15|1227.07
#2020-04-16|1229.20
#2020-04-17|1278.05
#2020-04-20|1279.75
#2020-04-21|1219.66
#2020-04-22|1230.16
#2020-04-23|1239.72
#2020-04-24|1188.19
#2020-04-27|1212.10
#2020-04-28|1279.58
#2020-04-29|1336.52
#2020-04-30|1378.43
#2020-05-01|1378.42
#2020-05-04|1268.70
#2020-05-05|1253.69
#2020-05-06|1277.97
#2020-05-07|1267.40
#2020-05-08|1264.16
#2020-05-11|1258.14
#2020-05-12|1266.86
#2020-05-13|1290.10
#2020-05-14|1251.20
#2020-05-15|1245.67
#2020-05-18|1182.00
#2020-05-19|1202.76
#2020-05-20|1234.09
#2020-05-21|1221.68
#2020-05-22|1171.71
#2020-05-25|1174.41
#2020-05-26|1173.22
#2020-05-27|1205.97
#2020-05-28|1220.31
#2020-05-29|1237.75
#2020-06-01|1294.05
#2020-06-02|1344.03
#2020-06-03|1361.66
#2020-06-04|1331.60
#2020-06-05|1348.86
#2020-06-08|1366.81
#2020-06-09|1366.04
#2020-06-10|1385.24
#2020-06-11|1361.80
#2020-06-12|1372.44
#2020-06-15|1337.11
#2020-06-16|1362.39
#2020-06-17|1357.37
#2020-06-18|1397.42
#2020-06-19|1414.11
#2020-06-22|1431.00
#2020-06-23|1456.03
#2020-06-24|1430.15
#2020-06-25|1425.85
#2020-06-26|1417.88
#2020-06-29|1398.14
#2020-06-30|1404.04
#2020-07-01|1444.50
#2020-07-02|1488.62
#2020-07-03|1501.90
#2020-07-06|1544.78
#2020-07-07|1557.45
#2020-07-08|1562.86
#2020-07-09|1591.57
#2020-07-10|1550.96
#2020-07-13|1540.04
#2020-07-14|1500.60
#2020-07-15|1499.03
#2020-07-16|1492.41
#2020-07-17|1506.18
#2020-07-20|1535.49
#2020-07-21|1553.47
#2020-07-22|1547.89
#2020-07-23|1550.73
#2020-07-24|1515.93
#2020-07-27|1505.50
#2020-07-28|1528.66
#2020-07-29|1540.95
#2020-07-30|1503.87
#2020-07-31|1494.72
#2020-08-03|1473.37
#2020-08-04|1495.05
#2020-08-05|1495.76
#2020-08-06|1513.25
#2020-08-07|1515.29
#2020-08-10|1520.83
#2020-08-11|1532.33
#2020-08-12|1522.70
#2020-08-13|1527.62
#2020-08-14|1515.36
#2020-08-17|1537.71
#2020-08-18|1548.02
#2020-08-19|1548.94
#2020-08-20|1520.58
#2020-08-21|1529.98
#2020-08-24|1552.68
#2020-08-25|1564.40
#2020-08-26|1566.78
#2020-08-27|1591.56
#2020-08-28|1615.39
#2020-08-31|1567.53
#2020-09-01|1593.51
#2020-09-02|1583.67
#2020-09-03|1568.86
#2020-09-04|1549.87
#2020-09-07|1538.22
#2020-09-08|1529.29
#2020-09-09|1513.58
#2020-09-10|1525.80
#2020-09-11|1524.96
#2020-09-14|1511.02
#2020-09-15|1523.62
#2020-09-16|1537.12
#2020-09-17|1517.17
#2020-09-18|1517.35
#2020-09-21|1494.43
#2020-09-22|1470.16
#2020-09-23|1461.02
#2020-09-24|1414.43
#2020-09-25|1436.79
#2020-09-28|1474.03
#2020-09-29|1479.09
#2020-09-30|1489.29
#2020-10-01|1529.37
#2020-10-02|1528.91
#2020-10-05|1521.84
#2020-10-06|1583.10
#2020-10-07|1577.11
#2020-10-08|1586.31
#2020-10-09|1587.44
#2020-10-12|1596.86
#2020-10-13|1581.06
#2020-10-14|1601.41
#2020-10-15|1570.18
#2020-10-16|1585.78
#2020-10-19|1608.91
#2020-10-20|1603.66
#2020-10-21|1613.59
#2020-10-22|1618.58
#2020-10-23|1627.56
#2020-10-26|1626.32
#2020-10-27|1618.51
#2020-10-28|1584.62
#2020-10-29|1566.94
#2020-10-30|1556.61
#2020-11-02|1608.79
#2020-11-03|1650.14
#2020-11-04|1631.27
#2020-11-05|1668.10
#2020-11-06|1694.83
#2020-11-09|1721.04
#2020-11-10|1785.07
#2020-11-11|1814.44
#2020-11-12|1809.81
#2020-11-13|1796.44
#2020-11-16|1801.37
#2020-11-17|1825.94
#2020-11-18|1856.53
#2020-11-19|1831.18
#2020-11-20|1853.56
#2020-11-23|1850.62
#2020-11-24|1839.01
#2020-11-25|1819.84
#2020-11-26|1852.73
#2020-11-27|1866.77
#2020-11-30|1859.13
#2020-12-01|1891.83
#2020-12-02|1879.92
#2020-12-03|1879.97
#2020-12-04|1879.02
#2020-12-07|1891.64
#2020-12-08|1892.62
#2020-12-09|1891.92
#2020-12-10|1875.82
#2020-12-11|1885.30
#2020-12-14|1891.65
#2020-12-15|1921.86
#2020-12-16|1957.29
#2020-12-17|1989.08
#2020-12-18|1978.44
#2020-12-21|1930.15
#2020-12-22|1915.58
#2020-12-23|1921.31
#2020-12-24|1952.03
#2020-12-25|1955.18
#2020-12-28|1965.29
#2020-12-29|1988.57
#2020-12-30|2005.72
#2020-12-31|2031.51
#2021-01-01|2035.69
#2021-01-04|2041.39
#2021-01-05|2061.96
#2021-01-06|2063.69
#2021-01-07|2085.11
#2021-01-08|2092.75
#2021-01-11|2114.90
#2021-01-12|2131.61
#2021-01-13|2097.87
#2021-01-14|2097.00
#2021-01-15|2072.70
#2021-01-18|2038.18
#2021-01-19|2112.71
#2021-01-20|2120.76
#2021-01-21|2114.34
#2021-01-22|2062.72
#2021-01-25|2057.66
#2021-01-26|2041.78
#2021-01-27|2003.43
#2021-01-28|1964.05
#2021-01-29|1937.85
#2021-02-01|2043.06
#2021-02-02|2086.87
#2021-02-03|2113.71
#2021-02-04|2119.84
#2021-02-05|2125.59
#2021-02-08|2133.59
#2021-02-09|2138.75
#2021-02-10|2157.95
#2021-02-11|2162.89
#2021-02-12|2178.06
#2021-02-15|2219.53
#2021-02-16|2223.62
#2021-02-17|2212.44
#2021-02-18|2179.07
#2021-02-19|2174.09
#2021-02-22|2126.26
#2021-02-23|2129.75
#2021-02-24|2162.29
#2021-02-25|2166.51
#2021-02-26|2048.36
#2021-03-01|2076.29
#2021-03-02|2067.76
#2021-03-03|2147.66
#2021-03-04|2106.17
#2021-03-05|2077.83
#2021-03-08|2045.35
#2021-03-09|2081.17
#2021-03-10|2108.75
#2021-03-11|2121.78
#2021-03-12|2108.52
#2021-03-15|2094.30
#2021-03-16|2092.94
#2021-03-17|2086.72
#2021-03-18|2084.59
#2021-03-19|2087.87
#2021-03-22|2091.18
#2021-03-23|2085.99
#2021-03-24|2057.01
#2021-03-25|2041.78
#2021-03-26|2083.89
#2021-03-29|2102.13
#2021-03-30|2114.46
#2021-03-31|2086.03
#2021-04-01|2116.33
#2021-04-02|2115.14
#2021-04-05|2058.12
#2021-04-06|2070.75
#2021-04-07|2053.61
#2021-04-08|2056.81
#2021-04-09|2050.81
#2021-04-12|1979.41
#2021-04-13|2032.32
#2021-04-14|2037.91
#2021-04-15|2050.82
#2021-04-16|2079.34
#2021-04-19|2040.96
#2021-04-20|2030.16
#2021-04-21|2022.55
#2021-04-22|2042.68
#2021-04-23|2054.21
#2021-04-26|2078.39
#2021-04-27|2087.68
#2021-04-28|2137.58
#2021-04-29|2154.99
#2021-04-30|2105.89
#2021-05-03|2104.37
#2021-05-04|2087.64
#2021-05-05|2083.63
#2021-05-06|2109.38
#2021-05-07|2148.05
#2021-05-10|2173.41
#2021-05-11|2132.77
#2021-05-12|2095.32
#2021-05-13|2084.06
#2021-05-14|2095.44
#2021-05-17|2111.87
#2021-05-18|2162.37
#2021-05-19|2140.82
#2021-05-20|2133.74
#2021-05-21|2176.78
#2021-05-24|2188.23
#2021-05-25|2206.08
#2021-05-26|2230.34
#2021-05-27|2214.08
#2021-05-28|2228.52
#2021-05-31|2241.71
#2021-06-01|2249.03
#2021-06-02|2238.95
#2021-06-03|2257.68
#2021-06-04|2277.05
#2021-06-07|2252.51
#2021-06-08|2243.75
#2021-06-09|2224.56
#2021-06-10|2257.44
#2021-06-11|2260.54
#2021-06-14|2252.32
#2021-06-15|2242.13
#2021-06-16|2219.28
#2021-06-17|2188.80
#2021-06-18|2192.20
#2021-06-21|2191.69
#2021-06-22|2188.21
#2021-06-23|2187.94
#2021-06-24|2194.18
#2021-06-25|2214.64
#2021-06-28|2205.31
#2021-06-29|2199.73
#2021-06-30|2186.86
#2021-07-01|2168.26
#2021-07-02|2163.88
#2021-07-05|2193.72
#2021-07-06|2204.07
#2021-07-07|2213.50
#2021-07-08|2197.38
#2021-07-09|2199.85
#2021-07-12|2205.66
#2021-07-13|2231.13
#2021-07-14|2223.29
#2021-07-15|2234.37
#2021-07-16|2240.76
#2021-07-19|2195.89
#2021-07-20|2175.20
#2021-07-21|2174.57
#2021-07-22|2224.48
#2021-07-23|2225.87
#2021-07-26|2207.66
#2021-07-27|2197.62
#2021-07-28|2199.56
#2021-07-29|2230.28
#2021-07-30|2216.79
#2021-08-02|2233.69
#2021-08-03|2275.31
#2021-08-04|2315.68
#2021-08-05|2299.47
#2021-08-06|2285.04
#2021-08-09|2283.85
#2021-08-10|2291.32
#2021-08-11|2281.25
#2021-08-12|2293.76
#2021-08-13|2299.82
#2021-08-16|2325.27
#2021-08-17|2321.44
#2021-08-18|2344.51
#2021-08-19|2326.77
#2021-08-20|2331.02
#2021-08-23|2359.22
#2021-08-24|2391.59
#2021-08-25|2386.15
#2021-08-26|2391.36
#2021-08-27|2424.43
#2021-08-30|2475.10
#2021-08-31|2527.92
#2021-09-01|2504.51
#2021-09-02|2513.76
#2021-09-03|2513.37
#2021-09-06|2513.99
#2021-09-07|2532.56
#2021-09-08|2524.63
#2021-09-09|2527.74
#2021-09-10|2537.87
#2021-09-13|2550.49
#2021-09-14|2541.46
#2021-09-15|2540.49
#2021-09-16|2529.73
#2021-09-17|2520.23
#2021-09-20|2474.82
#2021-09-21|2518.83
#2021-09-22|2493.20
#2021-09-23|2555.19
#2021-09-24|2548.04
#2021-09-27|2530.78
#2021-09-28|2493.70
#2021-09-29|2461.05
#2021-09-30|2479.17
#2021-10-01|2444.52
#2021-10-04|2463.19
#2021-10-05|2461.07
#2021-10-06|2440.88
#2021-10-07|2451.96
#2021-10-08|2444.40
#2021-10-11|2449.67
#2021-10-12|2444.32
#2021-10-13|2454.23
#2021-10-14|2470.62
#2021-10-15|2479.83
#2021-10-18|2485.20
#2021-10-19|2493.76
#2021-10-20|2494.58
#2021-10-21|2515.20
#2021-10-22|2529.20
#2021-10-25|2511.48
#2021-10-26|2544.60
#2021-10-27|2528.91
#2021-10-28|2518.48
#2021-10-29|2492.62
#2021-11-01|2512.37
#2021-11-02|2519.29
#2021-11-03|2523.82
#2021-11-04|2527.13
#2021-11-05|2528.48
#2021-11-08|2589.97
#2021-11-09|2568.89
#2021-11-10|2560.19
#2021-11-11|2540.09
#2021-11-12|2583.72
#2021-11-15|2577.25
#2021-11-16|2575.58
#2021-11-17|2582.88
#2021-11-18|2562.52
#2021-11-19|2557.36
#2021-11-22|2499.78
#2021-11-23|2508.46
#2021-11-24|2503.22
#2021-11-25|2491.00
#2021-11-26|2395.33
#2021-11-29|2379.38
#2021-11-30|2375.37
#2021-12-01|2410.68
#2021-12-02|2467.58
#2021-12-03|2448.01
#2021-12-06|2430.96
#2021-12-07|2467.65
#2021-12-08|2506.61
#2021-12-09|2509.19
#2021-12-10|2488.29
#2021-12-13|2459.54
#2021-12-14|2428.87
#2021-12-15|2391.24
#2021-12-16|2393.93
#2021-12-17|2355.53
#2021-12-20|2295.24
#2021-12-21|2298.16
#2021-12-22|2314.03
#2021-12-23|2349.05
#2021-12-24|2334.01
#2021-12-27|2349.17
#2021-12-28|2372.68
#2021-12-29|2378.69
#2021-12-30|2379.62
#2021-12-31|2406.24
#2022-01-03|2453.64
#2022-01-04|2466.24
#2022-01-05|2495.15
#2022-01-06|2473.02
#2022-01-07|2461.81
#2022-01-10|2493.52
#2022-01-11|2520.40
#2022-01-12|2545.24
#2022-01-13|2568.06
#2022-01-14|2529.16
#2022-01-17|2527.27
#2022-01-18|2497.81
#2022-01-19|2478.13
#2022-01-20|2455.24
#2022-01-21|2424.68
#2022-01-24|2362.77
#2022-01-25|2350.05
#2022-01-26|2354.86
#2022-01-27|2326.56
#2022-01-28|2329.93
#2022-01-31|2359.80
#2022-02-01|2377.68
#2022-02-02|2417.31
#2022-02-03|2375.21
#2022-02-04|2370.26
#2022-02-07|2337.57
#2022-02-08|2352.11
#2022-02-09|2370.56
#2022-02-10|2389.14
#2022-02-11|2350.27
#2022-02-14|2263.57
#2022-02-15|2308.23
#2022-02-16|2322.24
#2022-02-17|2334.87
#2022-02-18|2345.97
#2022-02-21|2343.57
#2022-02-22|2331.18
#2022-02-23|2333.97
#2022-02-24|2217.25
#2022-02-25|2267.73
#2022-02-28|2260.13
#2022-03-01|2269.20
#2022-03-02|2219.58
#2022-03-03|2212.65
#2022-03-04|2151.33
#2022-03-07|2039.73
#2022-03-08|2043.33
#2022-03-09|2089.98
#2022-03-10|2140.10
#2022-03-11|2128.91
#2022-03-14|2137.36
#2022-03-15|2105.15
#2022-03-16|2161.83
#2022-03-17|2252.79
#2022-03-18|2264.63
#2022-03-21|2234.28
#2022-03-22|2250.59
#2022-03-23|2236.03
#2022-03-24|2218.20
#2022-03-25|2202.76
#2022-03-28|2192.77
#2022-03-29|2222.99
#2022-03-30|2270.50
#2022-03-31|2273.74
#2022-04-01|2314.78
#2022-04-04|2406.31
#2022-04-05|2390.90
#2022-04-06|2363.91
#2022-04-07|2318.02
#2022-04-08|2332.44
#2022-04-11|2299.11
#2022-04-12|2279.51
#2022-04-13|2265.68
#2022-04-14|2268.84
#2022-04-15|2263.16
#2022-04-18|2206.03
#2022-04-19|2151.92
#2022-04-20|2154.89
#2022-04-21|2184.00
#2022-04-22|2158.94
#2022-04-25|2124.45
#2022-04-26|2153.45
#2022-04-27|2101.54
#2022-04-28|2112.30
#2022-04-29|2119.81
#2022-05-02|2131.13
#2022-05-03|2122.40
#2022-05-04|2080.90
#2022-05-05|2073.55
#2022-05-06|2005.53
#2022-05-09|1984.13
#2022-05-10|1982.04
#2022-05-11|1969.81
#2022-05-12|1899.69
#2022-05-13|1888.65
#2022-05-16|1908.49
#2022-05-17|1938.60
#2022-05-18|1946.42
#2022-05-19|1903.65
#2022-05-20|1941.03
#2022-05-23|1939.80
#2022-05-24|1932.02
#2022-05-25|1938.94
#2022-05-26|1958.32
#2022-05-27|1993.93
#2022-05-30|2034.11
#2022-05-31|2040.52
#2022-06-01|2032.98
#2022-06-02|2023.65
#2022-06-03|2012.53
#2022-06-06|2011.72
#2022-06-07|1992.62
#2022-06-08|2006.35
#2022-06-09|2002.24
#2022-06-10|1958.13
#2022-06-13|1890.85
#2022-06-14|1887.62
#2022-06-15|1906.62
#2022-06-16|1866.23
#2022-06-17|1861.38
#2022-06-20|1882.06
#2022-06-21|1918.24
#2022-06-22|1884.99
#2022-06-23|1896.97
#2022-06-24|1921.61
#2022-06-27|1939.08
#2022-06-28|1920.42
#2022-06-29|1901.10
#2022-06-30|1879.74
#2022-07-01|1889.27
#2022-07-04|1890.95
#2022-07-05|1886.42
#2022-07-06|1903.89
#2022-07-07|1916.00
#2022-07-08|1914.17
#2022-07-11|1907.38
#2022-07-12|1883.23
#2022-07-13|1871.80
#2022-07-14|1862.36
#2022-07-15|1868.03
#2022-07-18|1887.97
#2022-07-19|1899.16
#2022-07-20|1905.52
#2022-07-21|1928.25
#2022-07-22|1956.11
#2022-07-25|1959.49
#2022-07-26|1968.63
#2022-07-27|1975.74
#2022-07-28|2040.56
#2022-07-29|2071.27
#2022-08-01|2085.98
#2022-08-02|2082.15
#2022-08-03|2067.30
#2022-08-04|2065.99
#2022-08-05|2088.32
#2022-08-08|2101.26
#2022-08-09|2103.09
#2022-08-10|2096.24
#2022-08-11|2134.02
#2022-08-12|2137.39
#2022-08-15|2136.33
#2022-08-16|2143.33
#2022-08-17|2177.06
#2022-08-18|2164.54
#2022-08-19|2132.61
#2022-08-22|2092.29
#2022-08-23|2097.15
#2022-08-24|2100.37
#2022-08-25|2098.73
#2022-08-26|2096.52
#2022-08-29|2050.80
#2022-08-30|2113.99
#2022-08-31|2111.93
#2022-09-01|2090.24
#2022-09-02|2088.83
#2022-09-05|2094.69
#2022-09-06|2094.59
#2022-09-07|2078.33
#2022-09-08|2110.36
#2022-09-09|2109.41
#2022-09-12|2121.34
#2022-09-13|2153.26
#2022-09-14|2142.24
#2022-09-15|2133.61
#2022-09-16|2085.45
#2022-09-19|2107.95
#2022-09-20|2137.03
#2022-09-21|2120.22
#2022-09-22|2078.51
#2022-09-23|2031.59
#2022-09-26|1969.47
#2022-09-27|1964.00
#2022-09-28|1925.52
#2022-09-29|1914.25
#2022-09-30|1956.22
#2022-10-03|1917.92
#2022-10-04|1977.79
#2022-10-05|1994.72
#2022-10-06|1977.26
#2022-10-07|1961.98
#2022-10-10|1944.37
#2022-10-11|1913.58
#2022-10-12|1933.45
#2022-10-13|1904.50
#2022-10-14|1935.83
#2022-10-17|1944.85
#2022-10-18|1951.78
#2022-10-19|1945.84
#2022-10-20|1949.37
#2022-10-21|1925.72
#2022-10-24|1910.94
#2022-10-25|1897.61
#2022-10-26|1903.61
#2022-10-27|1919.75
#2022-10-28|1924.48
#2022-10-31|1946.75
#2022-11-01|1978.14
#2022-11-02|1974.51
#2022-11-03|1968.33
#2022-11-04|1998.80
#2022-11-07|2024.03
#2022-11-08|2028.62
#2022-11-09|2038.85
#2022-11-10|2010.73
#2022-11-11|2107.83
#2022-11-14|2121.16
#2022-11-15|2139.09
#2022-11-16|2118.35
#2022-11-17|2094.73
#2022-11-18|2084.99
#2022-11-21|2062.11
#2022-11-22|2076.46
#2022-11-23|2084.90
#2022-11-24|2109.74
#2022-11-25|2108.69
#2022-11-28|2103.22
#2022-11-29|2108.25
#2022-11-30|2137.43
#2022-12-01|2156.91
#2022-12-02|2147.16
#2022-12-05|2155.09
#2022-12-06|2138.80
#2022-12-07|2117.72
#2022-12-08|2122.56
#2022-12-09|2123.95
#2022-12-12|2119.69
#2022-12-13|2123.62
#2022-12-14|2148.68
#2022-12-15|2124.48
#2022-12-16|2106.15
#2022-12-19|2132.23
#2022-12-20|2116.08
#2022-12-21|2095.32
#2022-12-22|2089.11
#2022-12-23|2060.08
#2022-12-26|2084.82
#2022-12-27|2095.85
#2022-12-28|2092.88
#2022-12-29|2086.30
#2022-12-30|2088.64
#2023-01-02|2095.57
#2023-01-03|2100.29
#2023-01-04|2097.89
#2023-01-05|2075.16
#2023-01-06|2054.50
#2023-01-09|2090.54
#2023-01-10|2086.31
#2023-01-11|2086.68
#2023-01-12|2089.02
#2023-01-13|2101.55
#2023-01-16|2105.75
#2023-01-17|2110.30
#2023-01-18|2134.36
#2023-01-19|2133.68
#2023-01-20|2135.75
#2023-01-23|2141.36
#2023-01-24|2144.04
#2023-01-25|2117.12
#2023-01-26|2120.81
#2023-01-27|2105.35
#2023-01-30|2123.51
#2023-01-31|2092.03
#2023-02-01|2108.29
#2023-02-02|2086.91
#2023-02-03|2131.69
#2023-02-06|2104.56
#2023-02-07|2108.65
#2023-02-08|2126.59
#2023-02-09|2134.89
#2023-02-10|2133.59
#2023-02-13|2122.57
#2023-02-14|2135.71
#2023-02-15|2128.25
#2023-02-16|2128.26
#2023-02-17|2116.15
#2023-02-20|2113.37
#2023-02-21|2108.33
#2023-02-22|2074.60
#2023-02-23|2071.84
#2023-02-24|2063.59
#2023-02-27|2059.72
#2023-02-28|2062.84
#2023-03-01|2076.82
#2023-03-02|2064.48
#2023-03-03|2091.60
#2023-03-06|2113.03
#2023-03-07|2116.69
#2023-03-08|2107.57
#2023-03-09|2091.31
#2023-03-10|2050.91
#2023-03-13|2039.99
#2023-03-14|2010.38
#2023-03-15|2002.89
#2023-03-16|1996.39
#2023-03-17|2017.38
#2023-03-20|1995.81
#2023-03-21|2017.92
#2023-03-22|2030.88
#2023-03-23|2044.05
#2023-03-24|2016.69
#2023-03-27|2013.53
#2023-03-28|2024.76
#2023-03-29|2032.09
#2023-03-30|2026.54
#2023-03-31|2040.66
#2023-04-03|2051.37
#2023-04-04|2050.29
#2023-04-05|2083.89
#2023-04-06|2100.36
#2023-04-07|2105.55
#2023-04-10|2104.70
#2023-04-11|2120.66
#2023-04-12|2132.04
#2023-04-13|2140.97
#2023-04-14|2144.83
#2023-04-17|2138.45
#2023-04-18|2132.85
#2023-04-19|2132.09
#2023-04-20|2127.62
#2023-04-21|2128.11
#2023-04-24|2144.31
#2023-04-25|2134.96
#2023-04-26|2140.84
#2023-04-27|2147.29
#2023-04-28|2161.26
#2023-05-01|2161.27
#2023-05-02|2168.70
#2023-05-03|2164.16
#2023-05-04|2210.95
#2023-05-05|2156.51
#2023-05-08|2197.28
#2023-05-09|2194.40
#2023-05-10|2199.30
#2023-05-11|2202.13
#2023-05-12|2196.34
#2023-05-15|2188.20
#2023-05-16|2183.76
#2023-05-17|2167.73
#2023-05-18|2177.48
#2023-05-19|2168.82
#2023-05-22|2166.60
#2023-05-23|2169.72
#2023-05-24|2157.14
#2023-05-25|2144.21
#2023-05-26|2156.66
#2023-05-29|2176.19
#2023-05-30|2178.53
#2023-05-31|2155.21
#2023-06-01|2163.73
#2023-06-02|2172.56
#2023-06-05|2166.56
#2023-06-06|2169.94
#2023-06-07|2182.38
#2023-06-08|2177.33
#2023-06-09|2182.63
#2023-06-12|2182.68
#2023-06-13|2188.92
#2023-06-14|2192.15
#2023-06-15|2180.64
#2023-06-16|2201.59
#2023-06-19|2217.35
#2023-06-20|2210.05
#2023-06-21|2229.92
#2023-06-22|2219.10
#2023-06-23|2208.45
#2023-06-26|2209.50
#2023-06-27|2228.78
#2023-06-28|2241.16
#2023-06-29|2240.74
#2023-06-30|2266.33
#2023-07-03|2305.25
#2023-07-04|2340.63
#2023-07-05|2308.89
#2023-07-06|2282.65
#2023-07-07|2251.57
#2023-07-10|2253.46
#2023-07-11|2256.98
#2023-07-12|2256.26
#2023-07-13|2267.50
#2023-07-14|2293.96
#2023-07-17|2300.34
#2023-07-18|2282.99
#2023-07-19|2304.44
#2023-07-20|2297.90
#2023-07-21|2294.35
#2023-07-24|2294.69
#2023-07-25|2326.97
#2023-07-26|2311.78
#2023-07-27|2319.23
#2023-07-28|2347.42
#2023-07-31|2357.58
#2023-08-01|2350.23
#2023-08-02|2320.28
#2023-08-03|2310.68
#2023-08-04|2310.90
#2023-08-07|2316.50
#2023-08-08|2317.79
#2023-08-09|2320.21
#2023-08-10|2329.03
#2023-08-11|2289.52
#2023-08-14|2253.69
#2023-08-15|2246.61
#2023-08-16|2232.44
#2023-08-17|2241.87
#2023-08-18|2230.60
#2023-08-21|2238.72
#2023-08-22|2261.77
#2023-08-23|2266.84
#2023-08-24|2294.65
#2023-08-25|2301.68
#2023-08-28|2310.91
#2023-08-29|2319.91
#2023-08-30|2314.44
#2023-08-31|2287.57
#2023-09-01|2301.77
#2023-09-04|2305.87
#2023-09-05|2295.63
#2023-09-06|2287.36
#2023-09-07|2288.60
#2023-09-08|2322.61
#2023-09-11|2337.38
#2023-09-12|2316.05
#2023-09-13|2317.44
#2023-09-14|2330.54
#2023-09-15|2328.98
#2023-09-18|2341.60
#2023-09-19|2348.39
#2023-09-20|2339.95
#2023-09-21|2320.81
#2023-09-22|2346.63
#2023-09-25|2377.86
#2023-09-26|2366.52
#2023-09-27|2385.23
#2023-09-28|2350.18
#2023-09-29|2380.64
#2023-10-02|2379.27
#2023-10-03|2375.76
#2023-10-04|2327.36
#2023-10-05|2328.46
#2023-10-06|2375.49
#2023-10-09|2351.94
#2023-10-10|2378.58
#2023-10-11|2407.11
#2023-10-12|2395.07
#2023-10-13|2391.19
#2023-10-16|2387.90
#2023-10-17|2398.02
#2023-10-18|2372.40
#2023-10-19|2361.90
#2023-10-20|2344.31
#2023-10-23|2328.78
#2023-10-24|2330.17
#2023-10-25|2310.23
#2023-10-26|2260.86
#2023-10-27|2308.65
#2023-10-30|2294.41
#2023-10-31|2297.85
#2023-11-01|2286.53
#2023-11-02|2318.33
#2023-11-03|2344.09
#2023-11-06|2381.41
#2023-11-07|2382.97
#2023-11-08|2368.56
#2023-11-09|2364.94
#2023-11-10|2365.17
#2023-11-13|2376.33
#2023-11-14|2383.28
#2023-11-15|2405.07
#2023-11-16|2419.57
#2023-11-17|2410.35
#2023-11-20|2400.45
#2023-11-21|2410.68
#2023-11-22|2409.39
#2023-11-23|2405.93
#2023-11-24|2393.44
#2023-11-27|2388.72
#2023-11-28|2411.16
#2023-11-29|2422.12
#2023-11-30|2442.20
#2023-12-01|2467.14
#2023-12-04|2512.05
#2023-12-05|2497.74
#2023-12-06|2508.82
#2023-12-07|2501.33
#2023-12-08|2500.26
#2023-12-11|2493.28
#2023-12-12|2494.78
#2023-12-13|2519.42
#2023-12-14|2574.05
#2023-12-15|2588.35
#2023-12-18|2585.58
#2023-12-19|2573.44
#2023-12-20|2515.28
#2023-12-21|2514.13
#2023-12-22|2513.32
#2023-12-25|2511.20
#2023-12-26|2511.98
#2023-12-27|2528.05
#2023-12-28|2542.86
#2023-12-29|2559.15
#2024-01-01|2568.45
#2024-01-02|2567.48
#2024-01-03|2571.53
#2024-01-04|2627.41
#2024-01-05|2616.79
#2024-01-08|2610.74
#2024-01-09|2587.66
#2024-01-10|2573.03
#2024-01-11|2602.43
#2024-01-12|2605.97
#2024-01-15|2599.37
#2024-01-16|2574.99
#2024-01-17|2522.71
#2024-01-18|2507.33
#2024-01-19|2558.12
#2024-01-22|2553.39
#2024-01-23|2506.44
#2024-01-24|2545.60
#2024-01-25|2554.86
#2024-01-26|2550.58
#2024-01-29|2603.13
#2024-01-30|2555.53
#2024-01-31|2567.65
#2024-02-01|2545.55
#2024-02-02|2564.05
#2024-02-05|2533.93
#2024-02-06|2555.36
#2024-02-07|2584.90
#2024-02-08|2561.79
#2024-02-09|2526.27
#2024-02-12|2490.64
#2024-02-13|2510.90
#2024-02-14|2532.79
#2024-02-15|2526.48
#2024-02-16|2545.14
#2024-02-19|2561.10
#2024-02-20|2575.56
#2024-02-21|2548.34
#2024-02-22|2562.95
#2024-02-23|2565.45
#2024-02-26|2553.86
#2024-02-27|2521.73
#2024-02-28|2490.31
#2024-02-29|2527.37
#2024-03-01|2548.49
#2024-03-04|2557.21
#2024-03-05|2521.02
#2024-03-06|2524.75
#2024-03-07|2547.81
#2024-03-08|2548.57
#2024-03-11|2557.88
#2024-03-12|2562.28
#2024-03-13|2507.44
#2024-03-14|2517.63
#2024-03-15|2489.64
#2024-03-18|2473.84
#2024-03-19|2456.74
#2024-03-20|2457.15
#2024-03-21|2522.79
#2024-03-22|2516.92
#2024-03-25|2519.69
#2024-03-26|2550.10
#2024-03-27|2540.17
#2024-03-28|2565.00
#2024-03-29|2569.43
#2024-04-01|2606.61
#2024-04-02|2619.43
#2024-04-03|2640.52
#2024-04-04|2632.37
#2024-04-05|2627.96
#2024-04-08|2638.25
#2024-04-09|2636.87
#2024-04-10|2644.76
#2024-04-11|2632.98
#2024-04-12|2618.80
#2024-04-15|2577.53
#2024-04-16|2548.87
#2024-04-17|2550.97
#2024-04-18|2552.82
#2024-04-19|2552.38
#2024-04-22|2590.90
#2024-04-23|2601.69
#2024-04-24|2629.68
#2024-04-25|2629.99
#2024-04-26|2592.99
#2024-04-29|2619.53
#2024-04-30|2651.85
#2024-05-01|2651.81
#2024-05-02|2683.76
#2024-05-03|2700.03
#2024-05-06|2659.43
#2024-05-07|2627.99
#2024-05-08|2613.37
#2024-05-09|2551.75
#2024-05-10|2581.95
#2024-05-13|2596.00
#2024-05-14|2588.33
#2024-05-15|2610.46
#2024-05-16|2638.51
#2024-05-17|2653.98
#2024-05-20|2653.94
#2024-05-21|2643.10
#2024-05-22|2642.82
#2024-05-23|2647.06
#2024-05-24|2650.07
#2024-05-27|2681.05
#2024-05-28|2680.31
#2024-05-29|2640.81
#2024-05-30|2587.73
#2024-05-31|2597.62
#2024-06-03|2714.60
#2024-06-04|2498.37
#2024-06-05|2577.82
#2024-06-06|2624.75
#2024-06-07|2673.31
#2024-06-10|2670.73
#2024-06-11|2664.83
#2024-06-12|2687.83
#2024-06-13|2720.87
#2024-06-14|2742.18
#2024-06-17|2750.74
#2024-06-18|2770.39
#2024-06-19|2757.84
#2024-06-20|2751.68
#2024-06-21|2741.98
#2024-06-24|2756.66
#2024-06-25|2765.37
#2024-06-26|2753.96
#2024-06-27|2737.52
#2024-06-28|2756.16
#2024-07-01|2794.04
#2024-07-02|2762.74
#2024-07-03|2813.10
#2024-07-04|2825.54
#2024-07-05|2824.06
#2024-07-08|2835.93
#2024-07-09|2825.14
#2024-07-10|2834.17
#2024-07-11|2846.08
#2024-07-12|2852.20
#2024-07-15|2851.54
#2024-07-16|2833.97
#2024-07-17|2834.19
#2024-07-18|2838.56
#2024-07-19|2780.81
#2024-07-22|2788.73
#2024-07-23|2763.84
#2024-07-24|2752.62
#2024-07-25|2748.23
#2024-07-26|2791.72
#2024-07-29|2814.61
#2024-07-30|2811.25
#2024-07-31|2832.99
#2024-08-01|2820.44
#2024-08-02|2777.73
#2024-08-05|2655.73
#2024-08-06|2626.51
#2024-08-07|2688.98
#2024-08-08|2674.32
#2024-08-09|2720.13
#2024-08-12|2720.86
#2024-08-13|2678.54
#2024-08-14|2683.89
#2024-08-15|2675.65
#2024-08-16|2744.40
#2024-08-19|2770.63
#2024-08-20|2816.66
#2024-08-21|2810.25
#2024-08-22|2819.23
#2024-08-23|2807.63
#2024-08-26|2839.94
#2024-08-27|2881.90
#2024-08-28|2876.11
#2024-08-29|2900.84
#2024-08-30|2928.44
#2024-09-02|2950.39
#2024-09-03|2956.07
#2024-09-04|2931.93
#2024-09-05|2938.39
#2024-09-06|2924.40
#2024-09-09|2894.16
#2024-09-10|2854.43
#2024-09-11|2845.37
#2024-09-12|2896.26
#2024-09-13|2924.13
#2024-09-16|2915.08
#2024-09-17|2908.97
#2024-09-18|2963.98
#2024-09-19|2960.44
#2024-09-20|2983.70
#2024-09-23|2995.89
#2024-09-24|2990.32
#2024-09-25|3007.76
#2024-09-26|3030.02
#2024-09-27|3076.33
#2024-09-30|3076.32
#2024-10-01|3066.44
#2024-10-02|3109.55
#2024-10-03|3022.53
#2024-10-04|2999.36
#2024-10-07|2984.72
#2024-10-08|2970.57
#2024-10-09|2985.52
#2024-10-10|2984.93
#2024-10-11|2969.97
#2024-10-14|2985.30
#2024-10-15|2978.59
#2024-10-16|2960.08
#2024-10-17|2916.57
#2024-10-18|2965.22
#2024-10-21|2926.96
#2024-10-22|2872.12
#2024-10-23|2890.89
#2024-10-24|2896.70
#2024-10-25|2859.07
#2024-10-28|2887.11
#2024-10-29|2926.14
#2024-10-30|2906.61
#2024-10-31|2896.72
#2024-11-01|2902.87
#2024-11-04|2900.08
#2024-11-05|2931.98
#2024-11-06|2927.42
#2024-11-07|2917.47
#2024-11-08|2893.11
#2024-11-11|2873.97
#2024-11-12|2806.18
#2024-11-13|2756.20
#2024-11-14|2748.01
#2024-11-15|2740.54
#2024-11-18|2752.37
#2024-11-19|2785.59
#2024-11-20|2778.18
#2024-11-21|2745.76
#2024-11-22|2785.16
#2024-11-25|2810.73
#2024-11-26|2810.75
#2024-11-27|2819.89
#2024-11-28|2803.56
#2024-11-29|2814.64
#2024-12-02|2835.47
#2024-12-03|2870.72
#2024-12-04|2885.73
#2024-12-05|2923.71
#2024-12-06|2945.60
#2024-12-09|2969.42
#2024-12-10|2981.07
#2024-12-11|2997.46
#2024-12-12|2996.46
#2024-12-13|2974.60
#2024-12-16|2976.68
#2024-12-17|2943.99
#2024-12-18|2913.77
#2024-12-19|2897.01
#2024-12-20|2812.47
#2024-12-23|2833.71
#2024-12-24|2819.13
#2024-12-25|2814.70
#2024-12-26|2829.96
#2024-12-27|2825.67
#2024-12-30|2838.01
#2024-12-31|2808.10
#2025-01-01|2829.29
#2025-01-02|2922.16
#2025-01-03|2918.96
#2025-01-06|2857.40
#2025-01-07|2878.42
#2025-01-08|2851.76
#2025-01-09|2802.82
#2025-01-10|2741.82
#2025-01-13|2663.86
#2025-01-14|2753.99
#2025-01-15|2764.67
#2025-01-16|2793.50
#2025-01-17|2769.52
#2025-01-20|2801.85
#2025-01-21|2771.61
#2025-01-22|2778.92
#2025-01-23|2795.38
#2025-01-24|2782.74
#2025-01-27|2713.94
#2025-01-28|2727.99
#2025-01-29|2780.70
#2025-01-30|2787.24
#2025-01-31|2823.45
#2025-02-03|2813.87
#2025-02-04|2862.27
#2025-02-05|2869.43
#2025-02-06|2866.75
#2025-02-07|2871.30
#2025-02-10|2832.33
#2025-02-11|2795.39
#2025-02-12|2813.71
#2025-02-13|2847.96
#2025-02-14|2831.00
#2025-02-17|2845.69
#2025-02-18|2846.64
#2025-02-19|2866.33
#2025-02-20|2908.17
#2025-02-21|2900.07
#2025-02-24|2861.38
#2025-02-25|2835.97
#2025-02-26|2847.39
#2025-02-27|2870.18
#2025-02-28|2796.75
#2025-03-03|2812.30
#2025-03-04|2816.32
#2025-03-05|2823.22
#2025-03-06|2840.05
#2025-03-07|2826.26
#2025-03-10|2781.42
#2025-03-11|2780.19
#2025-03-12|2801.16
#2025-03-13|2778.91
#2025-03-14|2787.25
#2025-03-17|2834.48
#2025-03-18|2884.40
#2025-03-19|2922.36
#2025-03-20|2923.81
#2025-03-21|2977.27
#2025-03-24|3018.51
#2025-03-25|2990.63
#2025-03-26|2963.69
#2025-03-27|2979.27
#2025-03-28|2973.42
#2025-03-31|2946.54
#2025-04-01|2904.13
#2025-04-02|2921.07
#2025-04-03|2923.86
#2025-04-04|2895.78
#2025-04-07|2719.80
#2025-04-08|2770.08
#2025-04-09|2713.71
#2025-04-10|2747.80
#2025-04-11|2827.78
#2025-04-14|2840.88
#2025-04-15|2949.40
#2025-04-16|2953.81
#2025-04-17|2983.28
#2025-04-18|2985.44
#2025-04-21|3046.04
#2025-04-22|3056.88
#2025-04-23|3076.11
#2025-04-24|3063.36
#2025-04-25|3000.49
#2025-04-28|3010.69
#2025-04-29|3000.84
#2025-04-30|2984.79
#2025-05-01|2984.71
#2025-05-02|3009.95
#2025-05-05|3061.00
#2025-05-06|3006.65
#2025-05-07|3049.49
#2025-05-08|2965.00
#2025-05-09|2941.69
#2025-05-12|3083.46
#2025-05-13|3071.72
#2025-05-14|3118.51
#2025-05-15|3132.87
#2025-05-16|3160.41
#2025-05-19|3182.55
#2025-05-20|3123.01
#2025-05-21|3159.68
#2025-05-22|3122.56
#2025-05-23|3184.24
#2025-05-26|3193.39
#2025-05-27|3173.31
#2025-05-28|3174.12
#2025-05-29|3167.35
#2025-05-30|3167.08
#2025-06-02|3182.25
#2025-06-03|3169.65
#2025-06-04|3182.20
#2025-06-05|3207.74
#2025-06-06|3302.68
#2025-06-09|3378.09
#2025-06-10|3362.46
#2025-06-11|3352.02
#2025-06-12|3307.20
#2025-06-13|3270.94
#2025-06-16|3299.96
#2025-06-17|3270.89
#2025-06-18|3240.89
#2025-06-19|3167.40
#2025-06-20|3216.13
#2025-06-23|3235.02
#2025-06-24|3305.03
#2025-06-25|3349.88
#2025-06-26|3395.01
#2025-06-27|3422.35
#2025-06-30|3420.28
#2025-07-01|3423.05
#2025-07-02|3382.01
#2025-07-03|3406.59
#2025-07-04|3396.47
#2025-07-07|3379.24
#2025-07-08|3387.03
#2025-07-09|3391.48
#2025-07-10|3412.34
#2025-07-11|3391.33
#2025-07-14|3386.52
#2025-07-15|3419.18
#2025-07-16|3402.50
#2025-07-17|3398.15
#2025-07-18|3398.49
#2025-07-21|3432.15
#2025-07-22|3418.38
#2025-07-23|3448.03
#2025-07-24|3443.65
#2025-07-25|3360.86
#2025-07-28|3311.85
#2025-07-29|3330.89
#2025-07-30|3299.61
#2025-07-31|3254.90
#2025-08-01|3216.32
#2025-08-04|3266.39
#2025-08-05|3267.82
#2025-08-06|3246.70
#2025-08-07|3267.85
#2025-08-08|3226.40
#2025-08-11|3259.75
#2025-08-12|3231.73
#2025-08-13|3280.12
#2025-08-14|3290.76
#2025-08-15|3314.10
#2025-08-18|3389.45
#2025-08-19|3392.26
#2025-08-20|3364.85
#2025-08-21|3344.45
#2025-08-22|3332.63
#2025-08-25|3328.69
#2025-08-26|3248.06
#2025-08-27|3229.66
#2025-08-28|3189.67
#2025-08-29|3143.54
#2025-09-01|3181.82
#2025-09-02|3170.55
#2025-09-03|3192.21
#2025-09-04|3206.46
#2025-09-05|3237.84
#2025-09-08|3254.97
#2025-09-09|3278.11
#2025-09-10|3305.19
#2025-09-11|3286.82
#2025-09-12|3332.07
#2025-09-15|3344.73
#2025-09-16|3356.18
#2025-09-17|3383.32
#2025-09-18|3369.05
#2025-09-19|3360.97
#2025-09-22|3361.95
#2025-09-23|3342.35
#2025-09-24|3332.46
#2025-09-25|3287.76
#2025-09-26|3235.92
#2025-09-29|3291.10
#2025-09-30|3298.47
#2025-10-01|3317.07
#2025-10-02|3306.03
#2025-10-03|3308.62
#2025-10-06|3353.06
#2025-10-07|3360.33
#2025-10-08|3347.03
#2025-10-09|3373.93
#2025-10-10|3374.34
#2025-10-13|3402.33
#2025-10-14|3380.24
#2025-10-15|3472.11
#2025-10-16|3484.57
#2025-10-17|3450.90
#2025-10-20|3470.76
#2025-10-21|3488.40
#2025-10-22|3483.90
#2025-10-23|3496.46
#2025-10-24|3510.34
#2025-10-27|3511.98
#2025-10-28|3488.07
#2025-10-29|3476.62
#2025-10-30|3440.86
#2025-10-31|3408.44
#2025-11-03|3435.87
#2025-11-04|3427.13
#2025-11-05|3431.81
#2025-11-06|3429.90
#2025-11-07|3459.21
#2025-11-10|3486.96
#2025-11-11|3442.96
#2025-11-12|3458.01
#2025-11-13|3454.08
#2025-11-14|3458.22
#2025-11-17|3463.27
#2025-11-18|3430.66
#2025-11-19|3428.13
#2025-11-20|3454.32
#2025-11-21|3375.35
#2025-11-24|3371.75
#2025-11-25|3374.40
#2025-11-26|3427.62
#2025-11-27|3443.14
#2025-11-28|3436.55
#2025-12-01|3417.16
#2025-12-02|3398.52
#2025-12-03|3347.64
#2025-12-04|3361.40
#2025-12-05|3411.04
#2025-12-08|3365.93
#2025-12-09|3363.11
#2025-12-10|3331.01
#2025-12-11|3336.50
#2025-12-12|3383.57
#2025-12-15|3355.51
#2025-12-16|3315.21
#2025-12-17|3337.77
#2025-12-18|3361.08
#2025-12-19|3426.67
#2025-12-22|3442.18
#2025-12-23|3472.04
#2025-12-24|3469.54
#2025-12-25|3469.36
#2025-12-26|3449.24