Table Data - Nasdaq BRIC Technology Index
| Title | Nasdaq BRIC Technology Index |
|---|---|
| Series ID | NASDAQNQBRIC10 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:41 PM CDT |
| Notes | For more information about this series, see: NQBRIC10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 313.06 |
| 2001-04-02 | 310.40 |
| 2001-04-03 | 311.41 |
| 2001-04-04 | 297.92 |
| 2001-04-05 | 298.71 |
| 2001-04-06 | 298.55 |
| 2001-04-09 | 296.70 |
| 2001-04-10 | 288.10 |
| 2001-04-11 | 261.01 |
| 2001-04-12 | 242.78 |
| 2001-04-13 | . |
| 2001-04-16 | 256.89 |
| 2001-04-17 | 260.08 |
| 2001-04-18 | 290.84 |
| 2001-04-19 | 309.80 |
| 2001-04-20 | 314.37 |
| 2001-04-23 | 309.32 |
| 2001-04-24 | 321.87 |
| 2001-04-25 | 321.45 |
| 2001-04-26 | 315.11 |
| 2001-04-27 | 286.96 |
| 2001-04-30 | 313.28 |
| 2001-05-01 | 313.28 |
| 2001-05-02 | 327.61 |
| 2001-05-03 | 327.02 |
| 2001-05-04 | 325.81 |
| 2001-05-07 | 335.81 |
| 2001-05-08 | 341.15 |
| 2001-05-09 | 328.58 |
| 2001-05-10 | 322.29 |
| 2001-05-11 | 322.40 |
| 2001-05-14 | 319.76 |
| 2001-05-15 | 319.85 |
| 2001-05-16 | 317.96 |
| 2001-05-17 | 323.31 |
| 2001-05-18 | 323.19 |
| 2001-05-21 | 329.52 |
| 2001-05-22 | 335.88 |
| 2001-05-23 | 346.25 |
| 2001-05-24 | 341.00 |
| 2001-05-25 | 340.64 |
| 2001-05-28 | . |
| 2001-05-29 | 344.59 |
| 2001-05-30 | 325.00 |
| 2001-05-31 | 316.13 |
| 2001-06-01 | 313.30 |
| 2001-06-04 | 302.58 |
| 2001-06-05 | 310.15 |
| 2001-06-06 | 313.61 |
| 2001-06-07 | 315.98 |
| 2001-06-08 | 321.99 |
| 2001-06-11 | 315.11 |
| 2001-06-12 | 318.06 |
| 2001-06-13 | 314.08 |
| 2001-06-14 | 307.52 |
| 2001-06-15 | 289.55 |
| 2001-06-18 | 284.84 |
| 2001-06-19 | 287.38 |
| 2001-06-20 | 281.32 |
| 2001-06-21 | 285.71 |
| 2001-06-22 | 280.49 |
| 2001-06-25 | 266.71 |
| 2001-06-26 | 279.60 |
| 2001-06-27 | 277.52 |
| 2001-06-28 | 271.67 |
| 2001-06-29 | 277.45 |
| 2001-07-02 | 274.28 |
| 2001-07-03 | 260.29 |
| 2001-07-04 | . |
| 2001-07-05 | 264.38 |
| 2001-07-06 | 262.71 |
| 2001-07-09 | 256.16 |
| 2001-07-10 | 259.30 |
| 2001-07-11 | 264.12 |
| 2001-07-12 | 279.01 |
| 2001-07-13 | 270.25 |
| 2001-07-16 | 266.94 |
| 2001-07-17 | 263.64 |
| 2001-07-18 | 263.82 |
| 2001-07-19 | 263.44 |
| 2001-07-20 | 265.01 |
| 2001-07-23 | 258.96 |
| 2001-07-24 | 257.19 |
| 2001-07-25 | 253.56 |
| 2001-07-26 | 252.35 |
| 2001-07-27 | 253.10 |
| 2001-07-30 | 251.05 |
| 2001-07-31 | 256.91 |
| 2001-08-01 | 256.48 |
| 2001-08-02 | 262.90 |
| 2001-08-03 | 265.80 |
| 2001-08-06 | 260.89 |
| 2001-08-07 | 253.73 |
| 2001-08-08 | 249.93 |
| 2001-08-09 | 245.39 |
| 2001-08-10 | 246.18 |
| 2001-08-13 | 245.91 |
| 2001-08-14 | 255.98 |
| 2001-08-15 | 259.41 |
| 2001-08-16 | 259.86 |
| 2001-08-17 | 255.71 |
| 2001-08-20 | 252.50 |
| 2001-08-21 | 253.41 |
| 2001-08-22 | 251.43 |
| 2001-08-23 | 252.03 |
| 2001-08-24 | 252.68 |
| 2001-08-27 | 259.03 |
| 2001-08-28 | 258.73 |
| 2001-08-29 | 253.15 |
| 2001-08-30 | 253.82 |
| 2001-08-31 | 244.65 |
| 2001-09-03 | . |
| 2001-09-04 | 242.05 |
| 2001-09-05 | 236.60 |
| 2001-09-06 | 230.38 |
| 2001-09-07 | 230.62 |
| 2001-09-10 | 233.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 178.03 |
| 2001-09-18 | 182.86 |
| 2001-09-19 | 182.30 |
| 2001-09-20 | 174.85 |
| 2001-09-21 | 163.47 |
| 2001-09-24 | 177.75 |
| 2001-09-25 | 176.03 |
| 2001-09-26 | 182.53 |
| 2001-09-27 | 172.63 |
| 2001-09-28 | 176.03 |
| 2001-10-01 | 173.17 |
| 2001-10-02 | 173.17 |
| 2001-10-03 | 168.04 |
| 2001-10-04 | 179.50 |
| 2001-10-05 | 181.33 |
| 2001-10-08 | 173.11 |
| 2001-10-09 | 179.64 |
| 2001-10-10 | 187.05 |
| 2001-10-11 | 199.49 |
| 2001-10-12 | 202.92 |
| 2001-10-15 | 196.13 |
| 2001-10-16 | 203.12 |
| 2001-10-17 | 210.54 |
| 2001-10-18 | 199.57 |
| 2001-10-19 | 200.30 |
| 2001-10-22 | 202.04 |
| 2001-10-23 | 206.17 |
| 2001-10-24 | 203.84 |
| 2001-10-25 | 203.40 |
| 2001-10-26 | 203.95 |
| 2001-10-29 | 203.81 |
| 2001-10-30 | 199.24 |
| 2001-10-31 | 199.79 |
| 2001-11-01 | 200.34 |
| 2001-11-02 | 195.65 |
| 2001-11-05 | 195.23 |
| 2001-11-06 | 200.34 |
| 2001-11-07 | 194.06 |
| 2001-11-08 | 195.17 |
| 2001-11-09 | 196.53 |
| 2001-11-12 | 198.83 |
| 2001-11-13 | 197.72 |
| 2001-11-14 | 206.60 |
| 2001-11-15 | 220.66 |
| 2001-11-16 | 220.37 |
| 2001-11-19 | 234.61 |
| 2001-11-20 | 232.92 |
| 2001-11-21 | 231.43 |
| 2001-11-22 | . |
| 2001-11-23 | 237.30 |
| 2001-11-26 | 253.37 |
| 2001-11-27 | 250.53 |
| 2001-11-28 | 249.92 |
| 2001-11-29 | 250.58 |
| 2001-11-30 | 251.41 |
| 2001-12-03 | 251.34 |
| 2001-12-04 | 262.44 |
| 2001-12-05 | 281.00 |
| 2001-12-06 | 292.13 |
| 2001-12-07 | 294.18 |
| 2001-12-10 | 286.44 |
| 2001-12-11 | 279.48 |
| 2001-12-12 | 288.26 |
| 2001-12-13 | 278.02 |
| 2001-12-14 | 272.54 |
| 2001-12-17 | 272.56 |
| 2001-12-18 | 273.65 |
| 2001-12-19 | 264.19 |
| 2001-12-20 | 272.61 |
| 2001-12-21 | 265.65 |
| 2001-12-24 | 271.02 |
| 2001-12-25 | . |
| 2001-12-26 | 263.94 |
| 2001-12-27 | 258.77 |
| 2001-12-28 | 268.85 |
| 2001-12-31 | 272.30 |
| 2002-01-01 | . |
| 2002-01-02 | 274.29 |
| 2002-01-03 | 284.24 |
| 2002-01-04 | 297.66 |
| 2002-01-07 | 309.24 |
| 2002-01-08 | 314.58 |
| 2002-01-09 | 294.31 |
| 2002-01-10 | 282.03 |
| 2002-01-11 | 271.13 |
| 2002-01-14 | 275.05 |
| 2002-01-15 | 267.89 |
| 2002-01-16 | 270.34 |
| 2002-01-17 | 284.19 |
| 2002-01-18 | 272.14 |
| 2002-01-21 | . |
| 2002-01-22 | 270.21 |
| 2002-01-23 | 266.68 |
| 2002-01-24 | 264.56 |
| 2002-01-25 | 261.06 |
| 2002-01-28 | 255.74 |
| 2002-01-29 | 257.74 |
| 2002-01-30 | 253.44 |
| 2002-01-31 | 264.83 |
| 2002-02-01 | 258.87 |
| 2002-02-04 | 253.99 |
| 2002-02-05 | 255.84 |
| 2002-02-06 | 267.03 |
| 2002-02-07 | 250.51 |
| 2002-02-08 | 256.37 |
| 2002-02-11 | 257.32 |
| 2002-02-12 | 260.39 |
| 2002-02-13 | 260.12 |
| 2002-02-14 | 263.06 |
| 2002-02-15 | 264.06 |
| 2002-02-18 | . |
| 2002-02-19 | 260.39 |
| 2002-02-20 | 255.31 |
| 2002-02-21 | 256.07 |
| 2002-02-22 | 256.75 |
| 2002-02-25 | 256.02 |
| 2002-02-26 | 260.44 |
| 2002-02-27 | 262.90 |
| 2002-02-28 | 248.56 |
| 2002-03-01 | 252.88 |
| 2002-03-04 | 258.25 |
| 2002-03-05 | 267.42 |
| 2002-03-06 | 270.83 |
| 2002-03-07 | 279.74 |
| 2002-03-08 | 282.62 |
| 2002-03-11 | 282.70 |
| 2002-03-12 | 279.30 |
| 2002-03-13 | 273.83 |
| 2002-03-14 | 272.47 |
| 2002-03-15 | 270.61 |
| 2002-03-18 | 270.41 |
| 2002-03-19 | 267.43 |
| 2002-03-20 | 265.95 |
| 2002-03-21 | 261.50 |
| 2002-03-22 | 262.54 |
| 2002-03-25 | 262.92 |
| 2002-03-26 | 254.86 |
| 2002-03-27 | 255.48 |
| 2002-03-28 | 258.37 |
| 2002-03-29 | . |
| 2002-04-01 | 252.75 |
| 2002-04-02 | 251.67 |
| 2002-04-03 | 248.16 |
| 2002-04-04 | 255.88 |
| 2002-04-05 | 253.44 |
| 2002-04-08 | 251.72 |
| 2002-04-09 | 249.95 |
| 2002-04-10 | 258.93 |
| 2002-04-11 | 262.87 |
| 2002-04-12 | 263.26 |
| 2002-04-15 | 258.67 |
| 2002-04-16 | 258.47 |
| 2002-04-17 | 266.96 |
| 2002-04-18 | 269.22 |
| 2002-04-19 | 259.94 |
| 2002-04-22 | 261.37 |
| 2002-04-23 | 261.12 |
| 2002-04-24 | 258.78 |
| 2002-04-25 | 252.94 |
| 2002-04-26 | 252.45 |
| 2002-04-29 | 244.74 |
| 2002-04-30 | 249.29 |
| 2002-05-01 | 249.29 |
| 2002-05-02 | 252.19 |
| 2002-05-03 | 253.24 |
| 2002-05-06 | 253.76 |
| 2002-05-07 | 254.00 |
| 2002-05-08 | 257.96 |
| 2002-05-09 | 259.21 |
| 2002-05-10 | 257.59 |
| 2002-05-13 | 257.69 |
| 2002-05-14 | 257.29 |
| 2002-05-15 | 258.16 |
| 2002-05-16 | 253.93 |
| 2002-05-17 | 254.08 |
| 2002-05-20 | 250.45 |
| 2002-05-21 | 244.86 |
| 2002-05-22 | 245.00 |
| 2002-05-23 | 246.05 |
| 2002-05-24 | 251.89 |
| 2002-05-27 | . |
| 2002-05-28 | 239.69 |
| 2002-05-29 | 242.31 |
| 2002-05-30 | 241.69 |
| 2002-05-31 | 235.67 |
| 2002-06-03 | 234.53 |
| 2002-06-04 | 234.31 |
| 2002-06-05 | 238.92 |
| 2002-06-06 | 237.62 |
| 2002-06-07 | 230.23 |
| 2002-06-10 | 237.81 |
| 2002-06-11 | 245.31 |
| 2002-06-12 | 241.32 |
| 2002-06-13 | 240.44 |
| 2002-06-14 | 238.42 |
| 2002-06-17 | 236.56 |
| 2002-06-18 | 230.87 |
| 2002-06-19 | 223.99 |
| 2002-06-20 | 228.76 |
| 2002-06-21 | 224.64 |
| 2002-06-24 | 226.76 |
| 2002-06-25 | 226.39 |
| 2002-06-26 | 218.69 |
| 2002-06-27 | 223.86 |
| 2002-06-28 | 227.38 |
| 2002-07-01 | 229.50 |
| 2002-07-02 | 228.18 |
| 2002-07-03 | 230.84 |
| 2002-07-04 | . |
| 2002-07-05 | 232.86 |
| 2002-07-08 | 234.19 |
| 2002-07-09 | 231.93 |
| 2002-07-10 | 226.75 |
| 2002-07-11 | 222.64 |
| 2002-07-12 | 224.52 |
| 2002-07-15 | 220.78 |
| 2002-07-16 | 217.67 |
| 2002-07-17 | 218.18 |
| 2002-07-18 | 220.36 |
| 2002-07-19 | 217.82 |
| 2002-07-22 | 209.34 |
| 2002-07-23 | 218.01 |
| 2002-07-24 | 211.00 |
| 2002-07-25 | 210.15 |
| 2002-07-26 | 202.64 |
| 2002-07-29 | 202.36 |
| 2002-07-30 | 201.56 |
| 2002-07-31 | 203.07 |
| 2002-08-01 | 202.13 |
| 2002-08-02 | 198.68 |
| 2002-08-05 | 199.88 |
| 2002-08-06 | 200.09 |
| 2002-08-07 | 201.36 |
| 2002-08-08 | 200.26 |
| 2002-08-09 | 203.66 |
| 2002-08-12 | 204.96 |
| 2002-08-13 | 205.36 |
| 2002-08-14 | 202.24 |
| 2002-08-15 | 204.66 |
| 2002-08-16 | 209.39 |
| 2002-08-19 | 211.60 |
| 2002-08-20 | 218.91 |
| 2002-08-21 | 220.72 |
| 2002-08-22 | 219.21 |
| 2002-08-23 | 223.46 |
| 2002-08-26 | 222.62 |
| 2002-08-27 | 217.34 |
| 2002-08-28 | 218.40 |
| 2002-08-29 | 221.29 |
| 2002-08-30 | 227.27 |
| 2002-09-02 | . |
| 2002-09-03 | 222.34 |
| 2002-09-04 | 223.01 |
| 2002-09-05 | 225.67 |
| 2002-09-06 | 222.92 |
| 2002-09-09 | 229.88 |
| 2002-09-10 | 231.62 |
| 2002-09-11 | 232.41 |
| 2002-09-12 | 230.54 |
| 2002-09-13 | 225.59 |
| 2002-09-16 | 223.90 |
| 2002-09-17 | 231.60 |
| 2002-09-18 | 225.13 |
| 2002-09-19 | 222.15 |
| 2002-09-20 | 221.41 |
| 2002-09-23 | 220.72 |
| 2002-09-24 | 216.99 |
| 2002-09-25 | 219.64 |
| 2002-09-26 | 220.63 |
| 2002-09-27 | 222.67 |
| 2002-09-30 | 216.95 |
| 2002-10-01 | 217.12 |
| 2002-10-02 | 216.50 |
| 2002-10-03 | 216.86 |
| 2002-10-04 | 215.98 |
| 2002-10-07 | 210.45 |
| 2002-10-08 | 216.83 |
| 2002-10-09 | 211.56 |
| 2002-10-10 | 215.35 |
| 2002-10-11 | 221.77 |
| 2002-10-14 | 223.28 |
| 2002-10-15 | 225.91 |
| 2002-10-16 | 225.73 |
| 2002-10-17 | 230.78 |
| 2002-10-18 | 233.47 |
| 2002-10-21 | 230.67 |
| 2002-10-22 | 227.45 |
| 2002-10-23 | 229.32 |
| 2002-10-24 | 228.41 |
| 2002-10-25 | 225.32 |
| 2002-10-28 | 225.15 |
| 2002-10-29 | 227.77 |
| 2002-10-30 | 227.02 |
| 2002-10-31 | 228.83 |
| 2002-11-01 | 229.53 |
| 2002-11-04 | 233.58 |
| 2002-11-05 | 238.09 |
| 2002-11-06 | 239.27 |
| 2002-11-07 | 240.88 |
| 2002-11-08 | 238.23 |
| 2002-11-11 | 234.10 |
| 2002-11-12 | 233.82 |
| 2002-11-13 | 235.15 |
| 2002-11-14 | 243.13 |
| 2002-11-15 | 255.62 |
| 2002-11-18 | 250.30 |
| 2002-11-19 | 249.36 |
| 2002-11-20 | 254.71 |
| 2002-11-21 | 260.46 |
| 2002-11-22 | 263.36 |
| 2002-11-25 | 263.12 |
| 2002-11-26 | 260.98 |
| 2002-11-27 | 258.44 |
| 2002-11-28 | . |
| 2002-11-29 | 264.21 |
| 2002-12-02 | 270.40 |
| 2002-12-03 | 268.58 |
| 2002-12-04 | 256.82 |
| 2002-12-05 | 259.82 |
| 2002-12-06 | 263.10 |
| 2002-12-09 | 262.24 |
| 2002-12-10 | 262.23 |
| 2002-12-11 | 267.27 |
| 2002-12-12 | 272.29 |
| 2002-12-13 | 268.98 |
| 2002-12-16 | 262.67 |
| 2002-12-17 | 262.37 |
| 2002-12-18 | 261.69 |
| 2002-12-19 | 261.61 |
| 2002-12-20 | 263.34 |
| 2002-12-23 | 262.19 |
| 2002-12-24 | 266.44 |
| 2002-12-25 | . |
| 2002-12-26 | 268.29 |
| 2002-12-27 | 268.45 |
| 2002-12-30 | 267.12 |
| 2002-12-31 | 267.55 |
| 2003-01-01 | . |
| 2003-01-02 | 266.11 |
| 2003-01-03 | 269.84 |
| 2003-01-06 | 270.89 |
| 2003-01-07 | 269.78 |
| 2003-01-08 | 271.29 |
| 2003-01-09 | 271.24 |
| 2003-01-10 | 256.95 |
| 2003-01-13 | 255.55 |
| 2003-01-14 | 261.36 |
| 2003-01-15 | 267.45 |
| 2003-01-16 | 266.39 |
| 2003-01-17 | 264.31 |
| 2003-01-20 | . |
| 2003-01-21 | 261.03 |
| 2003-01-22 | 262.64 |
| 2003-01-23 | 257.46 |
| 2003-01-24 | 251.70 |
| 2003-01-27 | 244.24 |
| 2003-01-28 | 246.88 |
| 2003-01-29 | 242.66 |
| 2003-01-30 | 244.55 |
| 2003-01-31 | 246.31 |
| 2003-02-03 | 252.29 |
| 2003-02-04 | 251.75 |
| 2003-02-05 | 249.96 |
| 2003-02-06 | 254.56 |
| 2003-02-07 | 253.02 |
| 2003-02-10 | 247.53 |
| 2003-02-11 | 244.68 |
| 2003-02-12 | 242.74 |
| 2003-02-13 | 242.14 |
| 2003-02-14 | 240.88 |
| 2003-02-17 | . |
| 2003-02-18 | 246.73 |
| 2003-02-19 | 247.05 |
| 2003-02-20 | 247.63 |
| 2003-02-21 | 245.31 |
| 2003-02-24 | 243.91 |
| 2003-02-25 | 239.16 |
| 2003-02-26 | 236.73 |
| 2003-02-27 | 237.43 |
| 2003-02-28 | 245.82 |
| 2003-03-03 | 244.23 |
| 2003-03-04 | 240.04 |
| 2003-03-05 | 239.83 |
| 2003-03-06 | 235.02 |
| 2003-03-07 | 230.39 |
| 2003-03-10 | 229.49 |
| 2003-03-11 | 231.31 |
| 2003-03-12 | 227.40 |
| 2003-03-13 | 228.08 |
| 2003-03-14 | 230.07 |
| 2003-03-17 | 227.42 |
| 2003-03-18 | 230.29 |
| 2003-03-19 | 234.47 |
| 2003-03-20 | 241.50 |
| 2003-03-21 | 241.80 |
| 2003-03-24 | 240.44 |
| 2003-03-25 | 237.48 |
| 2003-03-26 | 237.67 |
| 2003-03-27 | 236.46 |
| 2003-03-28 | 234.64 |
| 2003-03-31 | 222.45 |
| 2003-04-01 | 224.17 |
| 2003-04-02 | 228.71 |
| 2003-04-03 | 233.69 |
| 2003-04-04 | 235.68 |
| 2003-04-07 | 240.91 |
| 2003-04-08 | 233.78 |
| 2003-04-09 | 228.37 |
| 2003-04-10 | 185.77 |
| 2003-04-11 | 171.80 |
| 2003-04-14 | 170.70 |
| 2003-04-15 | 180.37 |
| 2003-04-16 | 185.48 |
| 2003-04-17 | 179.53 |
| 2003-04-18 | . |
| 2003-04-21 | 180.47 |
| 2003-04-22 | 178.98 |
| 2003-04-23 | 174.75 |
| 2003-04-24 | 174.17 |
| 2003-04-25 | 173.93 |
| 2003-04-28 | 173.60 |
| 2003-04-29 | 173.48 |
| 2003-04-30 | 170.33 |
| 2003-05-01 | 170.37 |
| 2003-05-02 | 175.97 |
| 2003-05-05 | 178.83 |
| 2003-05-06 | 180.85 |
| 2003-05-07 | 180.91 |
| 2003-05-08 | 179.16 |
| 2003-05-09 | 177.78 |
| 2003-05-12 | 173.15 |
| 2003-05-13 | 177.92 |
| 2003-05-14 | 178.23 |
| 2003-05-15 | 178.61 |
| 2003-05-16 | 183.19 |
| 2003-05-19 | 176.15 |
| 2003-05-20 | 177.95 |
| 2003-05-21 | 173.56 |
| 2003-05-22 | 168.47 |
| 2003-05-23 | 167.59 |
| 2003-05-26 | . |
| 2003-05-27 | 168.86 |
| 2003-05-28 | 173.11 |
| 2003-05-29 | 174.03 |
| 2003-05-30 | 171.85 |
| 2003-06-02 | 178.06 |
| 2003-06-03 | 177.01 |
| 2003-06-04 | 179.32 |
| 2003-06-05 | 184.93 |
| 2003-06-06 | 188.55 |
| 2003-06-09 | 188.62 |
| 2003-06-10 | 184.44 |
| 2003-06-11 | 186.18 |
| 2003-06-12 | 189.10 |
| 2003-06-13 | 190.65 |
| 2003-06-16 | 189.04 |
| 2003-06-17 | 197.74 |
| 2003-06-18 | 196.58 |
| 2003-06-19 | 196.48 |
| 2003-06-20 | 195.57 |
| 2003-06-23 | 194.05 |
| 2003-06-24 | 193.84 |
| 2003-06-25 | 194.60 |
| 2003-06-26 | 199.51 |
| 2003-06-27 | 204.22 |
| 2003-06-30 | 201.76 |
| 2003-07-01 | 202.67 |
| 2003-07-02 | 199.06 |
| 2003-07-03 | 200.13 |
| 2003-07-04 | . |
| 2003-07-07 | 200.91 |
| 2003-07-08 | 207.40 |
| 2003-07-09 | 208.14 |
| 2003-07-10 | 223.45 |
| 2003-07-11 | 217.57 |
| 2003-07-14 | 219.00 |
| 2003-07-15 | 213.96 |
| 2003-07-16 | 215.91 |
| 2003-07-17 | 212.55 |
| 2003-07-18 | 209.05 |
| 2003-07-21 | 205.24 |
| 2003-07-22 | 206.60 |
| 2003-07-23 | 210.47 |
| 2003-07-24 | 213.50 |
| 2003-07-25 | 215.65 |
| 2003-07-28 | 221.08 |
| 2003-07-29 | 222.96 |
| 2003-07-30 | 221.05 |
| 2003-07-31 | 221.29 |
| 2003-08-01 | 228.36 |
| 2003-08-04 | 227.55 |
| 2003-08-05 | 226.27 |
| 2003-08-06 | 216.69 |
| 2003-08-07 | 217.16 |
| 2003-08-08 | 219.88 |
| 2003-08-11 | 217.01 |
| 2003-08-12 | 213.53 |
| 2003-08-13 | 217.69 |
| 2003-08-14 | 216.29 |
| 2003-08-15 | 216.01 |
| 2003-08-18 | 218.73 |
| 2003-08-19 | 218.81 |
| 2003-08-20 | 226.63 |
| 2003-08-21 | 228.91 |
| 2003-08-22 | 226.39 |
| 2003-08-25 | 220.21 |
| 2003-08-26 | 227.82 |
| 2003-08-27 | 233.48 |
| 2003-08-28 | 240.07 |
| 2003-08-29 | 243.64 |
| 2003-09-01 | . |
| 2003-09-02 | 246.99 |
| 2003-09-03 | 245.73 |
| 2003-09-04 | 262.07 |
| 2003-09-05 | 263.48 |
| 2003-09-08 | 267.74 |
| 2003-09-09 | 273.28 |
| 2003-09-10 | 265.49 |
| 2003-09-11 | 262.38 |
| 2003-09-12 | 257.83 |
| 2003-09-15 | 249.14 |
| 2003-09-16 | 257.48 |
| 2003-09-17 | 262.42 |
| 2003-09-18 | 256.76 |
| 2003-09-19 | 259.39 |
| 2003-09-22 | 258.41 |
| 2003-09-23 | 259.47 |
| 2003-09-24 | 269.63 |
| 2003-09-25 | 266.13 |
| 2003-09-26 | 269.32 |
| 2003-09-29 | 265.81 |
| 2003-09-30 | 269.28 |
| 2003-10-01 | 271.43 |
| 2003-10-02 | 271.35 |
| 2003-10-03 | 272.60 |
| 2003-10-06 | 274.22 |
| 2003-10-07 | 272.82 |
| 2003-10-08 | 270.44 |
| 2003-10-09 | 273.58 |
| 2003-10-10 | 285.22 |
| 2003-10-13 | 293.50 |
| 2003-10-14 | 289.25 |
| 2003-10-15 | 291.04 |
| 2003-10-16 | 288.48 |
| 2003-10-17 | 296.26 |
| 2003-10-20 | 292.64 |
| 2003-10-21 | 287.67 |
| 2003-10-22 | 285.58 |
| 2003-10-23 | 276.03 |
| 2003-10-24 | 284.73 |
| 2003-10-27 | 279.37 |
| 2003-10-28 | 284.41 |
| 2003-10-29 | 286.44 |
| 2003-10-30 | 288.35 |
| 2003-10-31 | 298.76 |
| 2003-11-03 | 310.91 |
| 2003-11-04 | 314.69 |
| 2003-11-05 | 311.67 |
| 2003-11-06 | 311.51 |
| 2003-11-07 | 307.68 |
| 2003-11-10 | 305.54 |
| 2003-11-11 | 305.48 |
| 2003-11-12 | 303.82 |
| 2003-11-13 | 298.43 |
| 2003-11-14 | 293.51 |
| 2003-11-17 | 292.81 |
| 2003-11-18 | 292.18 |
| 2003-11-19 | 293.27 |
| 2003-11-20 | 289.76 |
| 2003-11-21 | 293.63 |
| 2003-11-24 | 292.31 |
| 2003-11-25 | 297.52 |
| 2003-11-26 | 297.72 |
| 2003-11-27 | . |
| 2003-11-28 | 310.09 |
| 2003-12-01 | 323.19 |
| 2003-12-02 | 321.23 |
| 2003-12-03 | 319.83 |
| 2003-12-04 | 318.12 |
| 2003-12-05 | 309.07 |
| 2003-12-08 | 309.03 |
| 2003-12-09 | 314.29 |
| 2003-12-10 | 316.16 |
| 2003-12-11 | 318.80 |
| 2003-12-12 | 321.49 |
| 2003-12-15 | 326.98 |
| 2003-12-16 | 328.83 |
| 2003-12-17 | 324.04 |
| 2003-12-18 | 326.44 |
| 2003-12-19 | 331.39 |
| 2003-12-22 | 333.39 |
| 2003-12-23 | 335.20 |
| 2003-12-24 | 336.54 |
| 2003-12-25 | . |
| 2003-12-26 | 335.78 |
| 2003-12-29 | 341.98 |
| 2003-12-30 | 342.42 |
| 2003-12-31 | 343.76 |
| 2004-01-01 | . |
| 2004-01-02 | 351.73 |
| 2004-01-05 | 358.08 |
| 2004-01-06 | 348.58 |
| 2004-01-07 | 349.22 |
| 2004-01-08 | 358.90 |
| 2004-01-09 | 359.94 |
| 2004-01-12 | 354.38 |
| 2004-01-13 | 354.45 |
| 2004-01-14 | 353.47 |
| 2004-01-15 | 345.06 |
| 2004-01-16 | 340.05 |
| 2004-01-19 | . |
| 2004-01-20 | 338.23 |
| 2004-01-21 | 334.83 |
| 2004-01-22 | 328.73 |
| 2004-01-23 | 344.92 |
| 2004-01-26 | 344.65 |
| 2004-01-27 | 353.29 |
| 2004-01-28 | 342.60 |
| 2004-01-29 | 335.82 |
| 2004-01-30 | 330.40 |
| 2004-02-02 | 328.78 |
| 2004-02-03 | 324.15 |
| 2004-02-04 | 329.59 |
| 2004-02-05 | 331.45 |
| 2004-02-06 | 338.63 |
| 2004-02-09 | 348.00 |
| 2004-02-10 | 343.59 |
| 2004-02-11 | 341.15 |
| 2004-02-12 | 337.42 |
| 2004-02-13 | 343.05 |
| 2004-02-16 | . |
| 2004-02-17 | 342.91 |
| 2004-02-18 | 339.42 |
| 2004-02-19 | 322.62 |
| 2004-02-20 | 321.82 |
| 2004-02-23 | 317.59 |
| 2004-02-24 | 315.93 |
| 2004-02-25 | 311.48 |
| 2004-02-26 | 308.57 |
| 2004-02-27 | 318.70 |
| 2004-03-01 | 327.80 |
| 2004-03-02 | 328.26 |
| 2004-03-03 | 323.35 |
| 2004-03-04 | 325.98 |
| 2004-03-05 | 324.27 |
| 2004-03-08 | 319.20 |
| 2004-03-09 | 313.76 |
| 2004-03-10 | 309.36 |
| 2004-03-11 | 303.30 |
| 2004-03-12 | 311.93 |
| 2004-03-15 | 305.38 |
| 2004-03-16 | 306.20 |
| 2004-03-17 | 310.22 |
| 2004-03-18 | 302.03 |
| 2004-03-19 | 311.93 |
| 2004-03-22 | 303.78 |
| 2004-03-23 | 307.52 |
| 2004-03-24 | 306.09 |
| 2004-03-25 | 310.02 |
| 2004-03-26 | 319.52 |
| 2004-03-29 | 316.75 |
| 2004-03-30 | 309.74 |
| 2004-03-31 | 309.08 |
| 2004-04-01 | 317.36 |
| 2004-04-02 | 312.76 |
| 2004-04-05 | 320.92 |
| 2004-04-06 | 326.43 |
| 2004-04-07 | 329.05 |
| 2004-04-08 | 329.10 |
| 2004-04-09 | . |
| 2004-04-12 | 324.04 |
| 2004-04-13 | 338.78 |
| 2004-04-14 | 336.04 |
| 2004-04-15 | 329.88 |
| 2004-04-16 | 331.96 |
| 2004-04-19 | 327.57 |
| 2004-04-20 | 324.59 |
| 2004-04-21 | 324.27 |
| 2004-04-22 | 322.01 |
| 2004-04-23 | 323.00 |
| 2004-04-26 | 320.42 |
| 2004-04-27 | 311.47 |
| 2004-04-28 | 309.54 |
| 2004-04-29 | 304.59 |
| 2004-04-30 | 306.72 |
| 2004-05-03 | 303.21 |
| 2004-05-04 | 309.72 |
| 2004-05-05 | 311.34 |
| 2004-05-06 | 312.43 |
| 2004-05-07 | 306.83 |
| 2004-05-10 | 296.23 |
| 2004-05-11 | 290.52 |
| 2004-05-12 | 293.08 |
| 2004-05-13 | 299.75 |
| 2004-05-14 | 290.77 |
| 2004-05-17 | 260.72 |
| 2004-05-18 | 282.90 |
| 2004-05-19 | 291.08 |
| 2004-05-20 | 287.61 |
| 2004-05-21 | 289.51 |
| 2004-05-24 | 308.69 |
| 2004-05-25 | 308.21 |
| 2004-05-26 | 305.93 |
| 2004-05-27 | 308.45 |
| 2004-05-28 | 296.54 |
| 2004-05-31 | . |
| 2004-06-01 | 304.28 |
| 2004-06-02 | 305.24 |
| 2004-06-03 | 295.71 |
| 2004-06-04 | 297.13 |
| 2004-06-07 | 299.46 |
| 2004-06-08 | 297.52 |
| 2004-06-09 | 298.43 |
| 2004-06-10 | 300.89 |
| 2004-06-11 | . |
| 2004-06-14 | 284.16 |
| 2004-06-15 | 288.55 |
| 2004-06-16 | 290.41 |
| 2004-06-17 | 291.51 |
| 2004-06-18 | 289.83 |
| 2004-06-21 | 291.68 |
| 2004-06-22 | 291.29 |
| 2004-06-23 | 291.54 |
| 2004-06-24 | 297.92 |
| 2004-06-25 | 301.91 |
| 2004-06-28 | 307.81 |
| 2004-06-29 | 305.20 |
| 2004-06-30 | 303.40 |
| 2004-07-01 | 308.48 |
| 2004-07-02 | 309.85 |
| 2004-07-05 | . |
| 2004-07-06 | 309.70 |
| 2004-07-07 | 304.99 |
| 2004-07-08 | 298.06 |
| 2004-07-09 | 302.00 |
| 2004-07-12 | 301.34 |
| 2004-07-13 | 303.10 |
| 2004-07-14 | 304.26 |
| 2004-07-15 | 307.79 |
| 2004-07-16 | 314.60 |
| 2004-07-19 | 314.38 |
| 2004-07-20 | 309.56 |
| 2004-07-21 | 310.20 |
| 2004-07-22 | 308.41 |
| 2004-07-23 | 309.91 |
| 2004-07-26 | 310.18 |
| 2004-07-27 | 311.01 |
| 2004-07-28 | 316.21 |
| 2004-07-29 | 319.02 |
| 2004-07-30 | 323.08 |
| 2004-08-02 | 322.54 |
| 2004-08-03 | 324.66 |
| 2004-08-04 | 320.05 |
| 2004-08-05 | 325.21 |
| 2004-08-06 | 319.96 |
| 2004-08-09 | 321.26 |
| 2004-08-10 | 320.41 |
| 2004-08-11 | 317.10 |
| 2004-08-12 | 318.02 |
| 2004-08-13 | 314.57 |
| 2004-08-16 | 314.24 |
| 2004-08-17 | 314.45 |
| 2004-08-18 | 314.91 |
| 2004-08-19 | 324.22 |
| 2004-08-20 | 324.18 |
| 2004-08-23 | 325.23 |
| 2004-08-24 | 327.12 |
| 2004-08-25 | 323.46 |
| 2004-08-26 | 326.68 |
| 2004-08-27 | 327.76 |
| 2004-08-30 | 330.66 |
| 2004-08-31 | 330.58 |
| 2004-09-01 | 331.61 |
| 2004-09-02 | 334.42 |
| 2004-09-03 | 336.31 |
| 2004-09-06 | . |
| 2004-09-07 | 339.15 |
| 2004-09-08 | 340.04 |
| 2004-09-09 | 339.29 |
| 2004-09-10 | 344.42 |
| 2004-09-13 | 348.47 |
| 2004-09-14 | 355.72 |
| 2004-09-15 | 355.77 |
| 2004-09-16 | 357.22 |
| 2004-09-17 | 358.71 |
| 2004-09-20 | 357.10 |
| 2004-09-21 | 360.95 |
| 2004-09-22 | 358.11 |
| 2004-09-23 | 352.62 |
| 2004-09-24 | 347.93 |
| 2004-09-27 | 350.68 |
| 2004-09-28 | 345.17 |
| 2004-09-29 | 351.37 |
| 2004-09-30 | 359.07 |
| 2004-10-01 | 362.68 |
| 2004-10-04 | 370.92 |
| 2004-10-05 | 370.46 |
| 2004-10-06 | 367.63 |
| 2004-10-07 | 378.21 |
| 2004-10-08 | 378.41 |
| 2004-10-11 | 374.77 |
| 2004-10-12 | 375.44 |
| 2004-10-13 | 374.13 |
| 2004-10-14 | 387.28 |
| 2004-10-15 | 383.01 |
| 2004-10-18 | 377.91 |
| 2004-10-19 | 385.28 |
| 2004-10-20 | 379.52 |
| 2004-10-21 | 379.06 |
| 2004-10-22 | 379.24 |
| 2004-10-25 | 379.80 |
| 2004-10-26 | 385.62 |
| 2004-10-27 | 385.89 |
| 2004-10-28 | 399.48 |
| 2004-10-29 | 394.98 |
| 2004-11-01 | 400.94 |
| 2004-11-02 | 399.66 |
| 2004-11-03 | 410.79 |
| 2004-11-04 | 410.95 |
| 2004-11-05 | 411.19 |
| 2004-11-08 | 414.88 |
| 2004-11-09 | 417.45 |
| 2004-11-10 | 419.73 |
| 2004-11-11 | 416.24 |
| 2004-11-12 | 421.78 |
| 2004-11-15 | 426.09 |
| 2004-11-16 | 423.70 |
| 2004-11-17 | 427.13 |
| 2004-11-18 | 429.28 |
| 2004-11-19 | 426.92 |
| 2004-11-22 | 422.82 |
| 2004-11-23 | 425.03 |
| 2004-11-24 | 425.41 |
| 2004-11-25 | . |
| 2004-11-26 | 428.13 |
| 2004-11-29 | 440.25 |
| 2004-11-30 | 448.03 |
| 2004-12-01 | 443.02 |
| 2004-12-02 | 443.52 |
| 2004-12-03 | 438.70 |
| 2004-12-06 | 440.05 |
| 2004-12-07 | 440.30 |
| 2004-12-08 | 434.09 |
| 2004-12-09 | 432.42 |
| 2004-12-10 | 426.17 |
| 2004-12-13 | 428.48 |
| 2004-12-14 | 431.32 |
| 2004-12-15 | 439.61 |
| 2004-12-16 | 443.60 |
| 2004-12-17 | 438.01 |
| 2004-12-20 | 441.77 |
| 2004-12-21 | 442.80 |
| 2004-12-22 | 434.02 |
| 2004-12-23 | 429.73 |
| 2004-12-24 | . |
| 2004-12-27 | 430.01 |
| 2004-12-28 | 432.10 |
| 2004-12-29 | 431.62 |
| 2004-12-30 | 427.14 |
| 2004-12-31 | 433.56 |
| 2005-01-03 | 437.27 |
| 2005-01-04 | 431.43 |
| 2005-01-05 | 417.65 |
| 2005-01-06 | 414.07 |
| 2005-01-07 | 416.52 |
| 2005-01-10 | 406.10 |
| 2005-01-11 | 404.82 |
| 2005-01-12 | 394.38 |
| 2005-01-13 | 402.27 |
| 2005-01-14 | 401.58 |
| 2005-01-17 | . |
| 2005-01-18 | 403.61 |
| 2005-01-19 | 402.25 |
| 2005-01-20 | 398.96 |
| 2005-01-21 | 397.75 |
| 2005-01-24 | 393.72 |
| 2005-01-25 | 395.44 |
| 2005-01-26 | 394.59 |
| 2005-01-27 | 401.41 |
#2005-01-28| 413.97
#2005-01-31| 421.14
#2005-02-01| 417.23
#2005-02-02| 421.11
#2005-02-03| 427.20
#2005-02-04| 428.16
#2005-02-07| 422.95
#2005-02-08| 424.03
#2005-02-09| 424.58
#2005-02-10| 423.13
#2005-02-11| 430.48
#2005-02-14| 442.58
#2005-02-15| 440.85
#2005-02-16| 439.74
#2005-02-17| 437.44
#2005-02-18| 435.61
#2005-02-21| .
#2005-02-22| 436.11
#2005-02-23| 431.83
#2005-02-24| 433.50
#2005-02-25| 436.16
#2005-02-28| 444.46
#2005-03-01| 433.95
#2005-03-02| 432.87
#2005-03-03| 440.09
#2005-03-04| 443.85
#2005-03-07| 446.36
#2005-03-08| 449.84
#2005-03-09| 449.92
#2005-03-10| 452.06
#2005-03-11| 452.24
#2005-03-14| 450.79
#2005-03-15| 447.15
#2005-03-16| 446.08
#2005-03-17| 443.92
#2005-03-18| 445.96
#2005-03-21| 449.63
#2005-03-22| 443.10
#2005-03-23| 433.78
#2005-03-24| 436.24
#2005-03-25| .
#2005-03-28| 439.33
#2005-03-29| 434.48
#2005-03-30| 434.94
#2005-03-31| 448.41
#2005-04-01| 450.30
#2005-04-04| 447.72
#2005-04-05| 445.49
#2005-04-06| 448.21
#2005-04-07| 443.90
#2005-04-08| 437.09
#2005-04-11| 431.09
#2005-04-12| 433.12
#2005-04-13| 434.77
#2005-04-14| 433.73
#2005-04-15| 410.91
#2005-04-18| 402.83
#2005-04-19| 396.87
#2005-04-20| 395.86
#2005-04-21| 398.75
#2005-04-22| 408.88
#2005-04-25| 407.05
#2005-04-26| 404.07
#2005-04-27| 398.63
#2005-04-28| 397.97
#2005-04-29| 396.65
#2005-05-02| 399.28
#2005-05-03| 397.17
#2005-05-04| 401.00
#2005-05-05| 409.00
#2005-05-06| 412.23
#2005-05-09| 419.44
#2005-05-10| 416.22
#2005-05-11| 415.35
#2005-05-12| 415.49
#2005-05-13| 411.19
#2005-05-16| 416.17
#2005-05-17| 412.40
#2005-05-18| 409.85
#2005-05-19| 417.93
#2005-05-20| 422.44
#2005-05-23| 424.24
#2005-05-24| 426.68
#2005-05-25| 427.66
#2005-05-26| 432.21
#2005-05-27| 436.82
#2005-05-30| .
#2005-05-31| 439.65
#2005-06-01| 435.10
#2005-06-02| 433.47
#2005-06-03| 445.50
#2005-06-06| 442.41
#2005-06-07| 443.42
#2005-06-08| 452.77
#2005-06-09| 443.93
#2005-06-10| 442.20
#2005-06-13| 442.66
#2005-06-14| 443.71
#2005-06-15| 447.60
#2005-06-16| 449.41
#2005-06-17| 452.81
#2005-06-20| 462.14
#2005-06-21| 463.85
#2005-06-22| 467.24
#2005-06-23| 461.54
#2005-06-24| 458.05
#2005-06-27| 457.91
#2005-06-28| 451.39
#2005-06-29| 454.14
#2005-06-30| 458.74
#2005-07-01| 457.23
#2005-07-04| .
#2005-07-05| 451.46
#2005-07-06| 451.08
#2005-07-07| 444.13
#2005-07-08| 446.48
#2005-07-11| 449.82
#2005-07-12| 440.08
#2005-07-13| 439.56
#2005-07-14| 434.24
#2005-07-15| 439.62
#2005-07-18| 448.53
#2005-07-19| 447.97
#2005-07-20| 447.86
#2005-07-21| 448.42
#2005-07-22| 447.23
#2005-07-25| 444.32
#2005-07-26| 445.55
#2005-07-27| 449.24
#2005-07-28| 447.89
#2005-07-29| 448.13
#2005-08-01| 446.97
#2005-08-02| 454.07
#2005-08-03| 462.07
#2005-08-04| 456.39
#2005-08-05| 452.00
#2005-08-08| 448.02
#2005-08-09| 445.85
#2005-08-10| 458.15
#2005-08-11| 460.48
#2005-08-12| 457.27
#2005-08-15| 456.85
#2005-08-16| 455.43
#2005-08-17| 460.88
#2005-08-18| 459.01
#2005-08-19| 458.56
#2005-08-22| 461.40
#2005-08-23| 455.18
#2005-08-24| 449.60
#2005-08-25| 453.99
#2005-08-26| 457.93
#2005-08-29| 454.26
#2005-08-30| 461.06
#2005-08-31| 465.16
#2005-09-01| 474.42
#2005-09-02| 471.30
#2005-09-05| .
#2005-09-06| 467.66
#2005-09-07| 467.71
#2005-09-08| 472.51
#2005-09-09| 470.45
#2005-09-12| 475.04
#2005-09-13| 477.15
#2005-09-14| 478.42
#2005-09-15| 480.70
#2005-09-16| 481.83
#2005-09-19| 481.31
#2005-09-20| 489.46
#2005-09-21| 484.23
#2005-09-22| 473.51
#2005-09-23| 470.81
#2005-09-26| 478.59
#2005-09-27| 474.09
#2005-09-28| 475.13
#2005-09-29| 483.59
#2005-09-30| 486.95
#2005-10-03| 490.75
#2005-10-04| 499.39
#2005-10-05| 497.62
#2005-10-06| 489.32
#2005-10-07| 483.79
#2005-10-10| 485.82
#2005-10-11| 491.40
#2005-10-12| 487.68
#2005-10-13| 478.90
#2005-10-14| 473.87
#2005-10-17| 473.12
#2005-10-18| 464.35
#2005-10-19| 457.28
#2005-10-20| 462.41
#2005-10-21| 468.48
#2005-10-24| 461.58
#2005-10-25| 465.85
#2005-10-26| 464.29
#2005-10-27| 454.50
#2005-10-28| 442.79
#2005-10-31| 457.77
#2005-11-01| 460.18
#2005-11-02| 467.39
#2005-11-03| 466.76
#2005-11-04| 464.23
#2005-11-07| 466.51
#2005-11-08| 474.11
#2005-11-09| 470.93
#2005-11-10| 475.76
#2005-11-11| 485.37
#2005-11-14| 480.17
#2005-11-15| 481.15
#2005-11-16| 486.47
#2005-11-17| 486.77
#2005-11-18| 490.67
#2005-11-21| 485.63
#2005-11-22| 482.99
#2005-11-23| 489.87
#2005-11-24| .
#2005-11-25| 497.38
#2005-11-28| 497.23
#2005-11-29| 495.88
#2005-11-30| 487.69
#2005-12-01| 496.01
#2005-12-02| 504.46
#2005-12-05| 495.98
#2005-12-06| 498.27
#2005-12-07| 501.42
#2005-12-08| 501.92
#2005-12-09| 510.20
#2005-12-12| 514.59
#2005-12-13| 519.34
#2005-12-14| 519.62
#2005-12-15| 526.47
#2005-12-16| 533.93
#2005-12-19| 542.37
#2005-12-20| 534.70
#2005-12-21| 532.30
#2005-12-22| 533.12
#2005-12-23| 532.21
#2005-12-26| .
#2005-12-27| 533.69
#2005-12-28| 532.90
#2005-12-29| 534.42
#2005-12-30| 537.72
#2006-01-02| .
#2006-01-03| 543.70
#2006-01-04| 553.34
#2006-01-05| 552.66
#2006-01-06| 558.13
#2006-01-09| 556.42
#2006-01-10| 549.20
#2006-01-11| 549.45
#2006-01-12| 543.05
#2006-01-13| 542.61
#2006-01-16| .
#2006-01-17| 530.04
#2006-01-18| 526.51
#2006-01-19| 544.54
#2006-01-20| 545.51
#2006-01-23| 536.45
#2006-01-24| 543.13
#2006-01-25| 546.82
#2006-01-26| 548.58
#2006-01-27| 554.89
#2006-01-30| 553.11
#2006-01-31| 554.63
#2006-02-01| 552.38
#2006-02-02| 547.68
#2006-02-03| 542.15
#2006-02-06| 550.74
#2006-02-07| 553.37
#2006-02-08| 552.23
#2006-02-09| 551.84
#2006-02-10| 551.63
#2006-02-13| 548.29
#2006-02-14| 541.98
#2006-02-15| 537.18
#2006-02-16| 538.32
#2006-02-17| 538.29
#2006-02-20| .
#2006-02-21| 547.24
#2006-02-22| 543.07
#2006-02-23| 546.81
#2006-02-24| 540.68
#2006-02-27| 548.03
#2006-02-28| 546.46
#2006-03-01| 558.83
#2006-03-02| 556.41
#2006-03-03| 552.85
#2006-03-06| 556.36
#2006-03-07| 547.73
#2006-03-08| 539.69
#2006-03-09| 545.24
#2006-03-10| 557.54
#2006-03-13| 565.71
#2006-03-14| 560.82
#2006-03-15| 562.88
#2006-03-16| 565.06
#2006-03-17| 565.46
#2006-03-20| 579.75
#2006-03-21| 574.25
#2006-03-22| 566.85
#2006-03-23| 567.43
#2006-03-24| 571.09
#2006-03-27| 568.11
#2006-03-28| 576.24
#2006-03-29| 588.18
#2006-03-30| 595.04
#2006-03-31| 586.58
#2006-04-03| 606.95
#2006-04-04| 607.96
#2006-04-05| 603.09
#2006-04-06| 603.10
#2006-04-07| 598.87
#2006-04-10| 600.28
#2006-04-11| 598.52
#2006-04-12| 574.87
#2006-04-13| 570.61
#2006-04-14| .
#2006-04-17| 598.72
#2006-04-18| 617.15
#2006-04-19| 613.70
#2006-04-20| 612.87
#2006-04-21| 609.27
#2006-04-24| 598.23
#2006-04-25| 584.95
#2006-04-26| 593.88
#2006-04-27| 591.35
#2006-04-28| 591.04
#2006-05-01| 596.85
#2006-05-02| 596.20
#2006-05-03| 600.95
#2006-05-04| 602.93
#2006-05-05| 601.63
#2006-05-08| 605.08
#2006-05-09| 605.64
#2006-05-10| 606.85
#2006-05-11| 604.62
#2006-05-12| 599.66
#2006-05-15| 582.77
#2006-05-16| 578.19
#2006-05-17| 593.89
#2006-05-18| 562.99
#2006-05-19| 550.57
#2006-05-22| 524.77
#2006-05-23| 539.33
#2006-05-24| 528.71
#2006-05-25| 534.71
#2006-05-26| 539.28
#2006-05-29| .
#2006-05-30| 546.11
#2006-05-31| 529.74
#2006-06-01| 517.45
#2006-06-02| 530.96
#2006-06-05| 521.71
#2006-06-06| 511.72
#2006-06-07| 503.03
#2006-06-08| 485.17
#2006-06-09| 499.56
#2006-06-12| 495.75
#2006-06-13| 472.12
#2006-06-14| 451.99
#2006-06-15| 481.29
#2006-06-16| 503.87
#2006-06-19| 505.50
#2006-06-20| 496.16
#2006-06-21| 507.61
#2006-06-22| 514.53
#2006-06-23| 521.34
#2006-06-26| 506.01
#2006-06-27| 513.55
#2006-06-28| 517.33
#2006-06-29| 522.05
#2006-06-30| 539.79
#2006-07-03| 545.72
#2006-07-04| .
#2006-07-05| 549.69
#2006-07-06| 543.56
#2006-07-07| 533.74
#2006-07-10| 544.32
#2006-07-11| 540.93
#2006-07-12| 568.92
#2006-07-13| 561.34
#2006-07-14| 554.48
#2006-07-17| 537.88
#2006-07-18| 541.80
#2006-07-19| 526.78
#2006-07-20| 543.34
#2006-07-21| 531.68
#2006-07-24| 535.12
#2006-07-25| 538.99
#2006-07-26| 547.56
#2006-07-27| 552.28
#2006-07-28| 545.88
#2006-07-31| 552.25
#2006-08-01| 552.94
#2006-08-02| 555.42
#2006-08-03| 559.06
#2006-08-04| 560.79
#2006-08-07| 556.45
#2006-08-08| 562.02
#2006-08-09| 570.44
#2006-08-10| 573.66
#2006-08-11| 579.07
#2006-08-14| 581.28
#2006-08-15| 581.39
#2006-08-16| 584.18
#2006-08-17| 587.41
#2006-08-18| 589.18
#2006-08-21| 593.54
#2006-08-22| 592.39
#2006-08-23| 588.28
#2006-08-24| 589.44
#2006-08-25| 590.27
#2006-08-28| 591.98
#2006-08-29| 599.73
#2006-08-30| 598.44
#2006-08-31| 600.55
#2006-09-01| 601.35
#2006-09-04| .
#2006-09-05| 609.95
#2006-09-06| 610.02
#2006-09-07| 602.02
#2006-09-08| 600.39
#2006-09-11| 584.42
#2006-09-12| 594.39
#2006-09-13| 606.98
#2006-09-14| 610.70
#2006-09-15| 608.61
#2006-09-18| 610.87
#2006-09-19| 611.77
#2006-09-20| 616.11
#2006-09-21| 622.85
#2006-09-22| 617.42
#2006-09-25| 612.67
#2006-09-26| 616.41
#2006-09-27| 617.71
#2006-09-28| 618.31
#2006-09-29| 618.33
#2006-10-02| 618.47
#2006-10-03| 615.86
#2006-10-04| 609.44
#2006-10-05| 624.04
#2006-10-06| 624.04
#2006-10-09| 624.26
#2006-10-10| 625.90
#2006-10-11| 641.81
#2006-10-12| 655.63
#2006-10-13| 671.67
#2006-10-16| 676.93
#2006-10-17| 676.87
#2006-10-18| 674.29
#2006-10-19| 671.03
#2006-10-20| 670.15
#2006-10-23| 665.77
#2006-10-24| 665.54
#2006-10-25| 666.24
#2006-10-26| 674.18
#2006-10-27| 678.80
#2006-10-30| 684.58
#2006-10-31| 678.13
#2006-11-01| 682.60
#2006-11-02| 680.43
#2006-11-03| 679.69
#2006-11-06| 679.41
#2006-11-07| 685.14
#2006-11-08| 687.55
#2006-11-09| 696.86
#2006-11-10| 691.86
#2006-11-13| 693.46
#2006-11-14| 701.45
#2006-11-15| 701.90
#2006-11-16| 704.82
#2006-11-17| 702.25
#2006-11-20| 713.21
#2006-11-21| 725.83
#2006-11-22| 728.70
#2006-11-23| .
#2006-11-24| 728.56
#2006-11-27| 729.25
#2006-11-28| 712.70
#2006-11-29| 713.34
#2006-11-30| 722.99
#2006-12-01| 726.01
#2006-12-04| 726.90
#2006-12-05| 736.77
#2006-12-06| 736.34
#2006-12-07| 731.18
#2006-12-08| 722.31
#2006-12-11| 716.66
#2006-12-12| 704.11
#2006-12-13| 702.62
#2006-12-14| 720.30
#2006-12-15| 726.33
#2006-12-18| 729.46
#2006-12-19| 710.55
#2006-12-20| 714.12
#2006-12-21| 716.38
#2006-12-22| 723.28
#2006-12-25| .
#2006-12-26| 740.08
#2006-12-27| 752.09
#2006-12-28| 755.96
#2006-12-29| 756.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 783.38
#2007-01-04| 777.41
#2007-01-05| 771.88
#2007-01-08| 751.02
#2007-01-09| 751.08
#2007-01-10| 743.27
#2007-01-11| 754.30
#2007-01-12| 770.89
#2007-01-15| .
#2007-01-16| 782.56
#2007-01-17| 780.65
#2007-01-18| 785.92
#2007-01-19| 777.35
#2007-01-22| 787.96
#2007-01-23| 781.94
#2007-01-24| 782.04
#2007-01-25| 788.46
#2007-01-26| 785.92
#2007-01-29| 778.09
#2007-01-30| 780.87
#2007-01-31| 778.28
#2007-02-01| 782.29
#2007-02-02| 787.69
#2007-02-05| 789.15
#2007-02-06| 791.42
#2007-02-07| 806.13
#2007-02-08| 803.93
#2007-02-09| 800.86
#2007-02-12| 790.28
#2007-02-13| 782.92
#2007-02-14| 784.95
#2007-02-15| 808.76
#2007-02-16| 811.09
#2007-02-19| .
#2007-02-20| 805.77
#2007-02-21| 795.50
#2007-02-22| 789.57
#2007-02-23| 773.71
#2007-02-26| 769.70
#2007-02-27| 758.78
#2007-02-28| 719.92
#2007-03-01| 743.45
#2007-03-02| 723.92
#2007-03-05| 684.98
#2007-03-06| 717.76
#2007-03-07| 710.74
#2007-03-08| 731.57
#2007-03-09| 729.11
#2007-03-12| 734.48
#2007-03-13| 738.79
#2007-03-14| 710.68
#2007-03-15| 726.10
#2007-03-16| 721.97
#2007-03-19| 735.00
#2007-03-20| 732.88
#2007-03-21| 743.68
#2007-03-22| 749.98
#2007-03-23| 750.93
#2007-03-26| 748.40
#2007-03-27| 748.35
#2007-03-28| 724.77
#2007-03-29| 722.80
#2007-03-30| 727.71
#2007-04-02| 700.88
#2007-04-03| 716.53
#2007-04-04| 722.78
#2007-04-05| 726.12
#2007-04-06| .
#2007-04-09| 739.53
#2007-04-10| 732.34
#2007-04-11| 728.25
#2007-04-12| 737.57
#2007-04-13| 762.78
#2007-04-16| 783.41
#2007-04-17| 766.01
#2007-04-18| 769.26
#2007-04-19| 758.41
#2007-04-20| 772.82
#2007-04-23| 775.48
#2007-04-24| 780.53
#2007-04-25| 777.31
#2007-04-26| 777.99
#2007-04-27| 774.93
#2007-04-30| 784.96
#2007-05-01| 784.97
#2007-05-02| 784.96
#2007-05-03| 798.27
#2007-05-04| 800.91
#2007-05-07| 793.18
#2007-05-08| 783.35
#2007-05-09| 775.06
#2007-05-10| 770.20
#2007-05-11| 776.48
#2007-05-14| 786.66
#2007-05-15| 779.09
#2007-05-16| 782.90
#2007-05-17| 793.41
#2007-05-18| 798.42
#2007-05-21| 793.87
#2007-05-22| 790.68
#2007-05-23| 789.93
#2007-05-24| 789.59
#2007-05-25| 806.71
#2007-05-28| .
#2007-05-29| 807.24
#2007-05-30| 785.85
#2007-05-31| 800.99
#2007-06-01| 809.34
#2007-06-04| 798.82
#2007-06-05| 804.53
#2007-06-06| 800.12
#2007-06-07| 808.50
#2007-06-08| 803.99
#2007-06-11| 814.74
#2007-06-12| 810.98
#2007-06-13| 806.09
#2007-06-14| 815.95
#2007-06-15| 815.45
#2007-06-18| 813.67
#2007-06-19| 807.28
#2007-06-20| 810.63
#2007-06-21| 809.64
#2007-06-22| 803.69
#2007-06-25| 793.25
#2007-06-26| 787.85
#2007-06-27| 786.69
#2007-06-28| 792.83
#2007-06-29| 796.46
#2007-07-02| 798.03
#2007-07-03| 804.35
#2007-07-04| .
#2007-07-05| 799.06
#2007-07-06| 819.46
#2007-07-09| 831.33
#2007-07-10| 836.73
#2007-07-11| 813.67
#2007-07-12| 814.15
#2007-07-13| 817.42
#2007-07-16| 811.11
#2007-07-17| 815.43
#2007-07-18| 812.29
#2007-07-19| 823.70
#2007-07-20| 823.83
#2007-07-23| 822.76
#2007-07-24| 828.53
#2007-07-25| 821.12
#2007-07-26| 832.71
#2007-07-27| 808.26
#2007-07-30| 807.41
#2007-07-31| 817.02
#2007-08-01| 792.54
#2007-08-02| 781.32
#2007-08-03| 787.35
#2007-08-06| 765.81
#2007-08-07| 769.25
#2007-08-08| 794.95
#2007-08-09| 787.35
#2007-08-10| 785.91
#2007-08-13| 785.44
#2007-08-14| 784.54
#2007-08-15| 777.97
#2007-08-16| 746.19
#2007-08-17| 726.95
#2007-08-20| 737.09
#2007-08-21| 719.36
#2007-08-22| 732.70
#2007-08-23| 729.92
#2007-08-24| 735.04
#2007-08-27| 754.94
#2007-08-28| 757.76
#2007-08-29| 748.35
#2007-08-30| 757.93
#2007-08-31| 773.20
#2007-09-03| .
#2007-09-04| 779.03
#2007-09-05| 788.44
#2007-09-06| 792.89
#2007-09-07| 795.84
#2007-09-10| 780.75
#2007-09-11| 766.35
#2007-09-12| 766.59
#2007-09-13| 775.13
#2007-09-14| 772.94
#2007-09-17| 761.64
#2007-09-18| 767.18
#2007-09-19| 787.22
#2007-09-20| 781.25
#2007-09-21| 781.38
#2007-09-24| 778.25
#2007-09-25| 776.39
#2007-09-26| 794.98
#2007-09-27| 822.53
#2007-09-28| 823.07
#2007-10-01| 819.35
#2007-10-02| 828.69
#2007-10-03| 846.28
#2007-10-04| 842.78
#2007-10-05| 842.54
#2007-10-08| 844.66
#2007-10-09| 868.10
#2007-10-10| 904.20
#2007-10-11| 870.87
#2007-10-12| 855.21
#2007-10-15| 864.10
#2007-10-16| 853.59
#2007-10-17| 857.17
#2007-10-18| 856.53
#2007-10-19| 857.38
#2007-10-22| 839.88
#2007-10-23| 851.53
#2007-10-24| 846.77
#2007-10-25| 853.12
#2007-10-26| 871.36
#2007-10-29| 881.74
#2007-10-30| 882.39
#2007-10-31| 878.94
#2007-11-01| 876.73
#2007-11-02| 878.41
#2007-11-05| 866.11
#2007-11-06| 860.19
#2007-11-07| 828.30
#2007-11-08| 812.53
#2007-11-09| 803.26
#2007-11-12| 776.38
#2007-11-13| 773.46
#2007-11-14| 813.36
#2007-11-15| 800.98
#2007-11-16| 788.91
#2007-11-19| 783.49
#2007-11-20| 775.53
#2007-11-21| 755.17
#2007-11-22| .
#2007-11-23| 744.81
#2007-11-26| 760.49
#2007-11-27| 757.49
#2007-11-28| 760.12
#2007-11-29| 772.15
#2007-11-30| 792.59
#2007-12-03| 798.31
#2007-12-04| 801.02
#2007-12-05| 803.32
#2007-12-06| 816.05
#2007-12-07| 836.52
#2007-12-10| 831.77
#2007-12-11| 836.92
#2007-12-12| 824.59
#2007-12-13| 816.40
#2007-12-14| 811.66
#2007-12-17| 791.46
#2007-12-18| 788.70
#2007-12-19| 790.72
#2007-12-20| 811.76
#2007-12-21| 813.91
#2007-12-24| 851.71
#2007-12-25| .
#2007-12-26| 853.95
#2007-12-27| 855.29
#2007-12-28| 852.89
#2007-12-31| 857.77
#2008-01-01| .
#2008-01-02| 848.35
#2008-01-03| 837.23
#2008-01-04| 839.31
#2008-01-07| 818.17
#2008-01-08| 819.74
#2008-01-09| 811.48
#2008-01-10| 796.35
#2008-01-11| 789.91
#2008-01-14| 766.99
#2008-01-15| 750.27
#2008-01-16| 731.99
#2008-01-17| 728.20
#2008-01-18| 715.20
#2008-01-21| .
#2008-01-22| 635.00
#2008-01-23| 667.47
#2008-01-24| 664.65
#2008-01-25| 703.95
#2008-01-28| 678.39
#2008-01-29| 690.02
#2008-01-30| 685.77
#2008-01-31| 692.95
#2008-02-01| 725.06
#2008-02-04| 751.31
#2008-02-05| 740.86
#2008-02-06| 705.37
#2008-02-07| 691.50
#2008-02-08| 705.34
#2008-02-11| 701.74
#2008-02-12| 696.97
#2008-02-13| 696.40
#2008-02-14| 709.17
#2008-02-15| 715.07
#2008-02-18| .
#2008-02-19| 710.42
#2008-02-20| 702.73
#2008-02-21| 729.14
#2008-02-22| 710.64
#2008-02-25| 721.41
#2008-02-26| 734.95
#2008-02-27| 729.47
#2008-02-28| 728.41
#2008-02-29| 712.11
#2008-03-03| 686.61
#2008-03-04| 672.43
#2008-03-05| 686.79
#2008-03-06| 686.29
#2008-03-07| 661.46
#2008-03-10| 653.81
#2008-03-11| 654.70
#2008-03-12| 650.00
#2008-03-13| 621.66
#2008-03-14| 629.87
#2008-03-17| 598.14
#2008-03-18| 588.36
#2008-03-19| 602.12
#2008-03-20| 596.37
#2008-03-21| .
#2008-03-24| 604.67
#2008-03-25| 651.92
#2008-03-26| 655.22
#2008-03-27| 643.95
#2008-03-28| 673.05
#2008-03-31| 642.30
#2008-04-01| 640.34
#2008-04-02| 657.12
#2008-04-03| 676.13
#2008-04-04| 667.63
#2008-04-07| 678.71
#2008-04-08| 669.48
#2008-04-09| 664.47
#2008-04-10| 662.20
#2008-04-11| 660.57
#2008-04-14| 656.82
#2008-04-15| 685.48
#2008-04-16| 701.23
#2008-04-17| 723.88
#2008-04-18| 724.47
#2008-04-21| 724.27
#2008-04-22| 707.18
#2008-04-23| 712.19
#2008-04-24| 725.37
#2008-04-25| 725.34
#2008-04-28| 722.79
#2008-04-29| 741.11
#2008-04-30| 743.36
#2008-05-01| 744.03
#2008-05-02| 766.28
#2008-05-05| 762.62
#2008-05-06| 763.85
#2008-05-07| 756.09
#2008-05-08| 737.07
#2008-05-09| 736.78
#2008-05-12| 737.91
#2008-05-13| 739.69
#2008-05-14| 755.53
#2008-05-15| 769.61
#2008-05-16| 765.96
#2008-05-19| 765.66
#2008-05-20| 757.65
#2008-05-21| 755.99
#2008-05-22| 747.72
#2008-05-23| 745.20
#2008-05-26| .
#2008-05-27| 752.05
#2008-05-28| 763.98
#2008-05-29| 766.09
#2008-05-30| 776.27
#2008-06-02| 777.52
#2008-06-03| 767.30
#2008-06-04| 754.30
#2008-06-05| 774.69
#2008-06-06| 772.18
#2008-06-09| 748.58
#2008-06-10| 719.61
#2008-06-11| 727.07
#2008-06-12| 719.85
#2008-06-13| 715.49
#2008-06-16| 727.63
#2008-06-17| 731.78
#2008-06-18| 726.25
#2008-06-19| 710.45
#2008-06-20| 702.27
#2008-06-23| 701.74
#2008-06-24| 691.50
#2008-06-25| 689.69
#2008-06-26| 698.22
#2008-06-27| 672.28
#2008-06-30| 670.73
#2008-07-01| 658.85
#2008-07-02| 677.55
#2008-07-03| 661.60
#2008-07-04| .
#2008-07-07| 679.01
#2008-07-08| 658.46
#2008-07-09| 685.81
#2008-07-10| 688.19
#2008-07-11| 661.67
#2008-07-14| 631.09
#2008-07-15| 612.96
#2008-07-16| 609.99
#2008-07-17| 629.29
#2008-07-18| 626.42
#2008-07-21| 634.91
#2008-07-22| 639.64
#2008-07-23| 660.70
#2008-07-24| 650.15
#2008-07-25| 641.44
#2008-07-28| 637.41
#2008-07-29| 638.37
#2008-07-30| 658.07
#2008-07-31| 656.63
#2008-08-01| 675.40
#2008-08-04| 671.07
#2008-08-05| 674.67
#2008-08-06| 681.45
#2008-08-07| 686.14
#2008-08-08| 673.95
#2008-08-11| 673.56
#2008-08-12| 654.86
#2008-08-13| 657.74
#2008-08-14| 662.45
#2008-08-15| 661.76
#2008-08-18| 659.00
#2008-08-19| 652.59
#2008-08-20| 654.40
#2008-08-21| 644.52
#2008-08-22| 648.03
#2008-08-25| 653.09
#2008-08-26| 652.77
#2008-08-27| 651.85
#2008-08-28| 649.56
#2008-08-29| 662.23
#2008-09-01| .
#2008-09-02| 662.36
#2008-09-03| 660.76
#2008-09-04| 654.03
#2008-09-05| 629.82
#2008-09-08| 647.07
#2008-09-09| 642.93
#2008-09-10| 630.61
#2008-09-11| 614.05
#2008-09-12| 599.79
#2008-09-15| 576.61
#2008-09-16| 552.51
#2008-09-17| 545.98
#2008-09-18| 537.22
#2008-09-19| 582.54
#2008-09-22| 584.02
#2008-09-23| 550.80
#2008-09-24| 542.22
#2008-09-25| 530.01
#2008-09-26| 511.78
#2008-09-29| 487.96
#2008-09-30| 493.07
#2008-10-01| 506.31
#2008-10-02| 505.50
#2008-10-03| 485.75
#2008-10-06| 452.37
#2008-10-07| 443.31
#2008-10-08| 411.13
#2008-10-09| 417.12
#2008-10-10| 394.90
#2008-10-13| 426.75
#2008-10-14| 448.27
#2008-10-15| 422.90
#2008-10-16| 406.75
#2008-10-17| 388.00
#2008-10-20| 412.33
#2008-10-21| 427.26
#2008-10-22| 406.21
#2008-10-23| 396.16
#2008-10-24| 373.18
#2008-10-27| 357.23
#2008-10-28| 376.66
#2008-10-29| 385.60
#2008-10-30| 398.34
#2008-10-31| 415.17
#2008-11-03| 422.29
#2008-11-04| 413.46
#2008-11-05| 419.07
#2008-11-06| 396.75
#2008-11-07| 404.80
#2008-11-10| 422.06
#2008-11-11| 393.99
#2008-11-12| 388.33
#2008-11-13| 380.40
#2008-11-14| 381.05
#2008-11-17| 379.04
#2008-11-18| 359.10
#2008-11-19| 352.86
#2008-11-20| 336.50
#2008-11-21| 347.47
#2008-11-24| 348.67
#2008-11-25| 348.55
#2008-11-26| 350.58
#2008-11-27| .
#2008-11-28| 363.56
#2008-12-01| 363.36
#2008-12-02| 355.77
#2008-12-03| 354.94
#2008-12-04| 359.02
#2008-12-05| 349.89
#2008-12-08| 361.65
#2008-12-09| 361.45
#2008-12-10| 379.55
#2008-12-11| 371.86
#2008-12-12| 359.62
#2008-12-15| 363.85
#2008-12-16| 372.66
#2008-12-17| 375.57
#2008-12-18| 388.46
#2008-12-19| 389.50
#2008-12-22| 379.00
#2008-12-23| 367.25
#2008-12-24| 370.79
#2008-12-25| .
#2008-12-26| 360.27
#2008-12-29| 363.35
#2008-12-30| 366.23
#2008-12-31| 366.51
#2009-01-01| .
#2009-01-02| 378.81
#2009-01-05| 387.36
#2009-01-06| 387.70
#2009-01-07| 369.59
#2009-01-08| 357.28
#2009-01-09| 357.25
#2009-01-12| 346.44
#2009-01-13| 352.58
#2009-01-14| 364.83
#2009-01-15| 348.17
#2009-01-16| 354.46
#2009-01-19| .
#2009-01-20| 349.55
#2009-01-21| 345.08
#2009-01-22| 346.17
#2009-01-23| 339.15
#2009-01-26| 339.28
#2009-01-27| 349.75
#2009-01-28| 356.02
#2009-01-29| 363.84
#2009-01-30| 367.88
#2009-02-02| 357.98
#2009-02-03| 360.65
#2009-02-04| 361.38
#2009-02-05| 353.79
#2009-02-06| 365.58
#2009-02-09| 369.05
#2009-02-10| 371.32
#2009-02-11| 371.86
#2009-02-12| 364.26
#2009-02-13| 367.13
#2009-02-16| .
#2009-02-17| 346.36
#2009-02-18| 346.06
#2009-02-19| 353.95
#2009-02-20| 344.01
#2009-02-23| 346.69
#2009-02-24| 341.64
#2009-02-25| 348.71
#2009-02-26| 347.59
#2009-02-27| 342.82
#2009-03-02| 333.07
#2009-03-03| 330.50
#2009-03-04| 338.87
#2009-03-05| 338.01
#2009-03-06| 343.88
#2009-03-09| 340.55
#2009-03-10| 340.64
#2009-03-11| 343.26
#2009-03-12| 348.23
#2009-03-13| 363.98
#2009-03-16| 372.30
#2009-03-17| 366.57
#2009-03-18| 369.33
#2009-03-19| 378.60
#2009-03-20| 373.35
#2009-03-23| 385.01
#2009-03-24| 388.50
#2009-03-25| 384.22
#2009-03-26| 394.79
#2009-03-27| 397.02
#2009-03-30| 382.08
#2009-03-31| 388.34
#2009-04-01| 398.21
#2009-04-02| 415.76
#2009-04-03| 414.87
#2009-04-06| 421.57
#2009-04-07| 422.52
#2009-04-08| 421.34
#2009-04-09| 424.06
#2009-04-10| .
#2009-04-13| 423.43
#2009-04-14| 427.08
#2009-04-15| 428.20
#2009-04-16| 426.40
#2009-04-17| 435.53
#2009-04-20| 431.45
#2009-04-21| 424.14
#2009-04-22| 422.78
#2009-04-23| 441.00
#2009-04-24| 444.91
#2009-04-27| 437.29
#2009-04-28| 433.66
#2009-04-29| 453.08
#2009-04-30| 458.97
#2009-05-01| 458.94
#2009-05-04| 491.32
#2009-05-05| 491.10
#2009-05-06| 487.16
#2009-05-07| 492.21
#2009-05-08| 490.89
#2009-05-11| 479.45
#2009-05-12| 494.51
#2009-05-13| 491.34
#2009-05-14| 499.52
#2009-05-15| 509.67
#2009-05-18| 553.26
#2009-05-19| 521.62
#2009-05-20| 525.82
#2009-05-21| 521.34
#2009-05-22| 521.93
#2009-05-25| .
#2009-05-26| 520.17
#2009-05-27| 538.94
#2009-05-28| 538.95
#2009-05-29| 559.31
#2009-06-01| 573.71
#2009-06-02| 571.04
#2009-06-03| 576.36
#2009-06-04| 575.40
#2009-06-05| 584.99
#2009-06-08| 582.18
#2009-06-09| 591.51
#2009-06-10| 605.09
#2009-06-11| 598.63
#2009-06-12| 591.76
#2009-06-15| 584.83
#2009-06-16| 584.68
#2009-06-17| 572.20
#2009-06-18| 569.20
#2009-06-19| 584.93
#2009-06-22| 576.57
#2009-06-23| 565.76
#2009-06-24| 581.44
#2009-06-25| 583.86
#2009-06-26| 599.90
#2009-06-29| 595.86
#2009-06-30| 587.78
#2009-07-01| 591.25
#2009-07-02| 589.64
#2009-07-03| .
#2009-07-06| 573.03
#2009-07-07| 575.08
#2009-07-08| 566.79
#2009-07-09| 567.03
#2009-07-10| 569.89
#2009-07-13| 568.50
#2009-07-14| 584.23
#2009-07-15| 596.39
#2009-07-16| 598.47
#2009-07-17| 625.06
#2009-07-20| 672.37
#2009-07-21| 658.76
#2009-07-22| 651.30
#2009-07-23| 667.24
#2009-07-24| 677.42
#2009-07-27| 680.83
#2009-07-28| 679.78
#2009-07-29| 676.06
#2009-07-30| 686.42
#2009-07-31| 704.25
#2009-08-03| 721.11
#2009-08-04| 716.76
#2009-08-05| 720.56
#2009-08-06| 713.34
#2009-08-07| 702.68
#2009-08-10| 724.17
#2009-08-11| 732.63
#2009-08-12| 711.83
#2009-08-13| 729.58
#2009-08-14| 723.65
#2009-08-17| 695.89
#2009-08-18| 698.43
#2009-08-19| 689.26
#2009-08-20| 697.82
#2009-08-21| 709.05
#2009-08-24| 732.47
#2009-08-25| 737.19
#2009-08-26| 748.01
#2009-08-27| 743.20
#2009-08-28| 743.69
#2009-08-31| 730.66
#2009-09-01| 736.12
#2009-09-02| 735.11
#2009-09-03| 740.77
#2009-09-04| 756.91
#2009-09-07| .
#2009-09-08| 776.41
#2009-09-09| 769.28
#2009-09-10| 772.18
#2009-09-11| 774.67
#2009-09-14| 774.75
#2009-09-15| 772.14
#2009-09-16| 786.54
#2009-09-17| 800.67
#2009-09-18| 796.54
#2009-09-21| 794.38
#2009-09-22| 806.03
#2009-09-23| 799.05
#2009-09-24| 789.62
#2009-09-25| 780.09
#2009-09-28| 771.52
#2009-09-29| 788.42
#2009-09-30| 794.34
#2009-10-01| 801.50
#2009-10-02| 794.08
#2009-10-05| 793.24
#2009-10-06| 805.55
#2009-10-07| 799.91
#2009-10-08| 803.47
#2009-10-09| 794.02
#2009-10-12| 804.68
#2009-10-13| 812.07
#2009-10-14| 835.29
#2009-10-15| 827.89
#2009-10-16| 824.28
#2009-10-19| 840.29
#2009-10-20| 842.57
#2009-10-21| 836.29
#2009-10-22| 843.50
#2009-10-23| 857.74
#2009-10-26| 856.71
#2009-10-27| 845.00
#2009-10-28| 831.70
#2009-10-29| 811.88
#2009-10-30| 818.25
#2009-11-02| 826.10
#2009-11-03| 798.44
#2009-11-04| 822.91
#2009-11-05| 820.89
#2009-11-06| 827.47
#2009-11-09| 836.92
#2009-11-10| 838.24
#2009-11-11| 875.58
#2009-11-12| 872.65
#2009-11-13| 883.70
#2009-11-16| 883.47
#2009-11-17| 893.23
#2009-11-18| 893.61
#2009-11-19| 879.64
#2009-11-20| 880.73
#2009-11-23| 885.90
#2009-11-24| 883.51
#2009-11-25| 887.16
#2009-11-26| .
#2009-11-27| 844.40
#2009-11-30| 866.02
#2009-12-01| 878.44
#2009-12-02| 882.18
#2009-12-03| 888.46
#2009-12-04| 886.68
#2009-12-07| 881.39
#2009-12-08| 890.75
#2009-12-09| 894.38
#2009-12-10| 891.08
#2009-12-11| 908.47
#2009-12-14| 915.61
#2009-12-15| 916.10
#2009-12-16| 918.07
#2009-12-17| 912.41
#2009-12-18| 904.31
#2009-12-21| 905.64
#2009-12-22| 907.29
#2009-12-23| 924.53
#2009-12-24| 939.18
#2009-12-25| .
#2009-12-28| 941.14
#2009-12-29| 939.36
#2009-12-30| 944.90
#2009-12-31| 957.77
#2010-01-01| .
#2010-01-04| 969.48
#2010-01-05| 983.64
#2010-01-06| 984.46
#2010-01-07| 964.43
#2010-01-08| 959.26
#2010-01-11| 974.76
#2010-01-12| 990.07
#2010-01-13|1011.53
#2010-01-14|1022.38
#2010-01-15|1024.85
#2010-01-18| .
#2010-01-19| 994.92
#2010-01-20| 983.91
#2010-01-21| 967.23
#2010-01-22| 957.03
#2010-01-25| 944.75
#2010-01-26| 925.93
#2010-01-27| 901.16
#2010-01-28| 915.71
#2010-01-29| 911.92
#2010-02-01| 906.70
#2010-02-02| 907.16
#2010-02-03| 934.53
#2010-02-04| 912.66
#2010-02-05| 872.39
#2010-02-08| 877.00
#2010-02-09| 887.92
#2010-02-10| 893.44
#2010-02-11| 909.49
#2010-02-12| 914.99
#2010-02-15| .
#2010-02-16| 925.14
#2010-02-17| 933.18
#2010-02-18| 930.46
#2010-02-19| 915.82
#2010-02-22| 936.82
#2010-02-23| 942.94
#2010-02-24| 937.26
#2010-02-25| 936.20
#2010-02-26| 943.26
#2010-03-01| 949.77
#2010-03-02| 963.75
#2010-03-03| 970.56
#2010-03-04| 956.22
#2010-03-05| 969.59
#2010-03-08| 983.53
#2010-03-09| 983.19
#2010-03-10| 991.73
#2010-03-11| 994.85
#2010-03-12| 992.12
#2010-03-15|1002.75
#2010-03-16|1008.48
#2010-03-17|1016.68
#2010-03-18|1005.32
#2010-03-19| 999.28
#2010-03-22| 991.74
#2010-03-23| 993.06
#2010-03-24| 994.72
#2010-03-25|1001.69
#2010-03-26|1002.28
#2010-03-29|1000.18
#2010-03-30| 986.50
#2010-03-31| 978.82
#2010-04-01| 991.52
#2010-04-02| .
#2010-04-05| 997.20
#2010-04-06| 992.17
#2010-04-07| 994.89
#2010-04-08|1000.12
#2010-04-09|1010.94
#2010-04-12|1011.31
#2010-04-13|1023.19
#2010-04-14|1026.23
#2010-04-15|1027.40
#2010-04-16|1022.50
#2010-04-19|1003.36
#2010-04-20|1002.96
#2010-04-21|1005.27
#2010-04-22|1007.20
#2010-04-23|1017.89
#2010-04-26|1026.71
#2010-04-27|1016.15
#2010-04-28| 998.73
#2010-04-29| 995.62
#2010-04-30|1009.33
#2010-05-03|1002.04
#2010-05-04| 995.71
#2010-05-05| 981.58
#2010-05-06| 955.43
#2010-05-07| 932.85
#2010-05-10| 966.29
#2010-05-11| 954.80
#2010-05-12| 955.80
#2010-05-13| 975.05
#2010-05-14| 970.75
#2010-05-17| 936.89
#2010-05-18| 937.76
#2010-05-19| 907.68
#2010-05-20| 892.48
#2010-05-21| 887.36
#2010-05-24| 889.77
#2010-05-25| 851.25
#2010-05-26| 887.13
#2010-05-27| 901.35
#2010-05-28| 920.98
#2010-05-31| .
#2010-06-01| 899.14
#2010-06-02| 906.72
#2010-06-03| 923.77
#2010-06-04| 927.48
#2010-06-07| 902.52
#2010-06-08| 895.14
#2010-06-09| 878.59
#2010-06-10| 870.77
#2010-06-11| 884.01
#2010-06-14| 908.84
#2010-06-15| 901.04
#2010-06-16| 905.04
#2010-06-17| 911.30
#2010-06-18| 920.28
#2010-06-21| 937.61
#2010-06-22| 916.03
#2010-06-23| 918.76
#2010-06-24| 915.30
#2010-06-25| 913.39
#2010-06-28| 918.66
#2010-06-29| 903.24
#2010-06-30| 902.73
#2010-07-01| 894.89
#2010-07-02| 887.64
#2010-07-05| .
#2010-07-06| 906.55
#2010-07-07| 905.19
#2010-07-08| 918.03
#2010-07-09| 931.51
#2010-07-12| 938.56
#2010-07-13| 924.23
#2010-07-14| 920.22
#2010-07-15| 917.96
#2010-07-16| 927.79
#2010-07-19| 923.44
#2010-07-20| 919.22
#2010-07-21| 928.46
#2010-07-22| 925.03
#2010-07-23| 931.27
#2010-07-26| 930.90
#2010-07-27| 946.32
#2010-07-28| 952.63
#2010-07-29| 956.71
#2010-07-30| 953.88
#2010-08-02| 961.99
#2010-08-03| 961.80
#2010-08-04| 981.50
#2010-08-05| 983.25
#2010-08-06| 978.95
#2010-08-09| 983.99
#2010-08-10| 972.63
#2010-08-11| 954.45
#2010-08-12| 938.07
#2010-08-13| 943.74
#2010-08-16| 941.63
#2010-08-17| 943.81
#2010-08-18| 955.10
#2010-08-19| 957.25
#2010-08-20| 948.98
#2010-08-23| 949.24
#2010-08-24| 932.31
#2010-08-25| 927.23
#2010-08-26| 930.91
#2010-08-27| 919.90
#2010-08-30| 921.36
#2010-08-31| 918.21
#2010-09-01| 932.95
#2010-09-02| 933.04
#2010-09-03| 944.13
#2010-09-06| .
#2010-09-07| 968.32
#2010-09-08| 970.35
#2010-09-09| 977.36
#2010-09-10| 976.89
#2010-09-13| 989.16
#2010-09-14| 998.10
#2010-09-15|1011.16
#2010-09-16|1001.10
#2010-09-17|1010.99
#2010-09-20|1020.98
#2010-09-21|1038.45
#2010-09-22|1031.27
#2010-09-23|1030.47
#2010-09-24|1041.76
#2010-09-27|1054.28
#2010-09-28|1048.69
#2010-09-29|1052.92
#2010-09-30|1057.79
#2010-10-01|1080.42
#2010-10-04|1081.50
#2010-10-05|1075.80
#2010-10-06|1087.27
#2010-10-07|1080.71
#2010-10-08|1084.01
#2010-10-11|1089.00
#2010-10-12|1094.60
#2010-10-13|1124.66
#2010-10-14|1129.44
#2010-10-15|1108.97
#2010-10-18|1112.89
#2010-10-19|1097.99
#2010-10-20|1093.36
#2010-10-21|1107.97
#2010-10-22|1107.82
#2010-10-25|1110.10
#2010-10-26|1105.67
#2010-10-27|1089.18
#2010-10-28|1081.58
#2010-10-29|1082.44
#2010-11-01|1100.02
#2010-11-02|1108.36
#2010-11-03|1115.35
#2010-11-04|1121.57
#2010-11-05|1125.77
#2010-11-08|1107.19
#2010-11-09|1118.08
#2010-11-10|1116.29
#2010-11-11|1109.11
#2010-11-12|1085.88
#2010-11-15|1087.76
#2010-11-16|1063.49
#2010-11-17|1050.55
#2010-11-18|1068.85
#2010-11-19|1060.26
#2010-11-22|1074.11
#2010-11-23|1053.91
#2010-11-24|1044.47
#2010-11-25| .
#2010-11-26|1041.40
#2010-11-29|1056.02
#2010-11-30|1060.00
#2010-12-01|1072.99
#2010-12-02|1091.29
#2010-12-03|1094.37
#2010-12-06|1103.67
#2010-12-07|1114.46
#2010-12-08|1093.99
#2010-12-09|1092.01
#2010-12-10|1104.03
#2010-12-13|1099.87
#2010-12-14|1108.90
#2010-12-15|1103.74
#2010-12-16|1110.08
#2010-12-17|1111.69
#2010-12-20|1115.73
#2010-12-21|1124.30
#2010-12-22|1126.63
#2010-12-23|1125.73
#2010-12-24| .
#2010-12-27|1127.25
#2010-12-28|1128.09
#2010-12-29|1134.08
#2010-12-30|1141.64
#2010-12-31|1142.47
#2011-01-03|1155.52
#2011-01-04|1157.83
#2011-01-05|1154.58
#2011-01-06|1160.88
#2011-01-07|1135.89
#2011-01-10|1132.21
#2011-01-11|1127.64
#2011-01-12|1151.27
#2011-01-13|1141.79
#2011-01-14|1146.33
#2011-01-17| .
#2011-01-18|1172.34
#2011-01-19|1165.23
#2011-01-20|1158.30
#2011-01-21|1142.12
#2011-01-24|1139.26
#2011-01-25|1147.43
#2011-01-26|1153.90
#2011-01-27|1141.52
#2011-01-28|1134.27
#2011-01-31|1120.00
#2011-02-01|1115.44
#2011-02-02|1135.55
#2011-02-03|1140.66
#2011-02-04|1125.68
#2011-02-07|1121.37
#2011-02-08|1112.22
#2011-02-09|1099.04
#2011-02-10|1079.17
#2011-02-11|1095.06
#2011-02-14|1123.12
#2011-02-15|1120.44
#2011-02-16|1123.91
#2011-02-17|1135.22
#2011-02-18|1136.31
#2011-02-21| .
#2011-02-22|1120.25
#2011-02-23|1107.07
#2011-02-24|1087.60
#2011-02-25|1092.90
#2011-02-28|1104.19
#2011-03-01|1132.20
#2011-03-02|1128.95
#2011-03-03|1127.91
#2011-03-04|1144.05
#2011-03-07|1129.55
#2011-03-08|1149.98
#2011-03-09|1153.38
#2011-03-10|1137.25
#2011-03-11|1121.32
#2011-03-14|1142.36
#2011-03-15|1109.84
#2011-03-16|1124.36
#2011-03-17|1077.78
#2011-03-18|1069.63
#2011-03-21|1070.70
#2011-03-22|1075.76
#2011-03-23|1081.03
#2011-03-24|1095.73
#2011-03-25|1123.62
#2011-03-28|1111.41
#2011-03-29|1116.04
#2011-03-30|1126.27
#2011-03-31|1133.70
#2011-04-01|1136.35
#2011-04-04|1155.57
#2011-04-05|1162.75
#2011-04-06|1176.72
#2011-04-07|1172.83
#2011-04-08|1172.68
#2011-04-11|1159.58
#2011-04-12|1148.94
#2011-04-13|1170.62
#2011-04-14|1173.80
#2011-04-15|1135.29
#2011-04-18|1111.35
#2011-04-19|1112.45
#2011-04-20|1149.98
#2011-04-21|1153.50
#2011-04-22| .
#2011-04-25|1156.22
#2011-04-26|1161.96
#2011-04-27|1152.13
#2011-04-28|1147.50
#2011-04-29|1148.75
#2011-05-02|1147.72
#2011-05-03|1135.02
#2011-05-04|1117.01
#2011-05-05|1106.81
#2011-05-06|1118.22
#2011-05-09|1120.59
#2011-05-10|1118.44
#2011-05-11|1125.86
#2011-05-12|1121.88
#2011-05-13|1126.74
#2011-05-16|1116.44
#2011-05-17|1107.66
#2011-05-18|1116.69
#2011-05-19|1119.41
#2011-05-20|1119.17
#2011-05-23|1101.09
#2011-05-24|1098.62
#2011-05-25|1087.55
#2011-05-26|1090.96
#2011-05-27|1096.39
#2011-05-30| .
#2011-05-31|1121.21
#2011-06-01|1129.99
#2011-06-02|1116.55
#2011-06-03|1117.30
#2011-06-06|1121.95
#2011-06-07|1125.55
#2011-06-08|1122.84
#2011-06-09|1109.05
#2011-06-10|1097.97
#2011-06-13|1096.30
#2011-06-14|1094.68
#2011-06-15|1088.79
#2011-06-16|1066.46
#2011-06-17|1040.82
#2011-06-20|1031.87
#2011-06-21|1049.76
#2011-06-22|1058.42
#2011-06-23|1057.60
#2011-06-24|1084.62
#2011-06-27|1082.91
#2011-06-28|1082.53
#2011-06-29|1087.66
#2011-06-30|1106.14
#2011-07-01|1113.91
#2011-07-04| .
#2011-07-05|1130.32
#2011-07-06|1127.16
#2011-07-07|1138.40
#2011-07-08|1130.04
#2011-07-11|1104.82
#2011-07-12|1069.82
#2011-07-13|1086.05
#2011-07-14|1079.89
#2011-07-15|1083.36
#2011-07-18|1072.66
#2011-07-19|1071.56
#2011-07-20|1075.37
#2011-07-21|1067.88
#2011-07-22|1087.35
#2011-07-25|1082.69
#2011-07-26|1091.69
#2011-07-27|1086.87
#2011-07-28|1073.48
#2011-07-29|1068.77
#2011-08-01|1085.26
#2011-08-02|1068.97
#2011-08-03|1056.21
#2011-08-04|1045.08
#2011-08-05|1002.42
#2011-08-08| 960.62
#2011-08-09| 922.23
#2011-08-10| 947.38
#2011-08-11| 927.63
#2011-08-12| 919.03
#2011-08-15| 929.89
#2011-08-16| 924.69
#2011-08-17| 932.13
#2011-08-18| 903.05
#2011-08-19| 867.26
#2011-08-22| 860.95
#2011-08-23| 891.53
#2011-08-24| 880.85
#2011-08-25| 873.55
#2011-08-26| 868.00
#2011-08-29| 900.33
#2011-08-30| 916.72
#2011-08-31| 927.34
#2011-09-01| 932.22
#2011-09-02| 925.26
#2011-09-05| .
#2011-09-06| 907.95
#2011-09-07| 917.90
#2011-09-08| 926.28
#2011-09-09| 906.96
#2011-09-12| 869.51
#2011-09-13| 869.08
#2011-09-14| 890.27
#2011-09-15| 900.52
#2011-09-16| 907.15
#2011-09-19| 884.25
#2011-09-20| 895.73
#2011-09-21| 886.63
#2011-09-22| 831.24
#2011-09-23| 831.57
#2011-09-26| 822.38
#2011-09-27| 857.29
#2011-09-28| 875.18
#2011-09-29| 882.60
#2011-09-30| 874.77
#2011-10-03| 835.89
#2011-10-04| 815.30
#2011-10-05| 815.95
#2011-10-06| 843.08
#2011-10-07| 869.82
#2011-10-10| 882.55
#2011-10-11| 870.86
#2011-10-12| 905.52
#2011-10-13| 910.09
#2011-10-14| 921.22
#2011-10-17| 929.92
#2011-10-18| 887.17
#2011-10-19| 897.68
#2011-10-20| 881.36
#2011-10-21| 879.39
#2011-10-24| 905.90
#2011-10-25| 932.37
#2011-10-26| 934.19
#2011-10-27| 949.43
#2011-10-28| 967.14
#2011-10-31| 961.53
#2011-11-01| 939.95
#2011-11-02| 953.67
#2011-11-03| 944.45
#2011-11-04| 954.63
#2011-11-07| 944.07
#2011-11-08| 926.79
#2011-11-09| 925.40
#2011-11-10| 908.98
#2011-11-11| 903.37
#2011-11-14| 909.92
#2011-11-15| 896.57
#2011-11-16| 890.36
#2011-11-17| 883.36
#2011-11-18| 867.44
#2011-11-21| 849.55
#2011-11-22| 863.77
#2011-11-23| 840.36
#2011-11-24| .
#2011-11-25| 833.50
#2011-11-28| 841.60
#2011-11-29| 839.83
#2011-11-30| 839.13
#2011-12-01| 876.41
#2011-12-02| 882.84
#2011-12-05| 883.90
#2011-12-06| 880.47
#2011-12-07| 888.41
#2011-12-08| 884.03
#2011-12-09| 865.52
#2011-12-12| 859.29
#2011-12-13| 860.28
#2011-12-14| 854.75
#2011-12-15| 850.31
#2011-12-16| 859.73
#2011-12-19| 852.20
#2011-12-20| 844.57
#2011-12-21| 863.42
#2011-12-22| 854.25
#2011-12-23| 858.01
#2011-12-26| .
#2011-12-27| 866.84
#2011-12-28| 862.93
#2011-12-29| 855.30
#2011-12-30| 857.78
#2012-01-02| .
#2012-01-03| 880.47
#2012-01-04| 879.67
#2012-01-05| 874.10
#2012-01-06| 870.61
#2012-01-09| 879.60
#2012-01-10| 899.22
#2012-01-11| 898.15
#2012-01-12| 871.11
#2012-01-13| 876.84
#2012-01-16| .
#2012-01-17| 908.15
#2012-01-18| 905.44
#2012-01-19| 907.09
#2012-01-20| 906.53
#2012-01-23| 910.65
#2012-01-24| 914.56
#2012-01-25| 919.72
#2012-01-26| 923.07
#2012-01-27| 938.58
#2012-01-30| 931.57
#2012-01-31| 953.62
#2012-02-01| 947.86
#2012-02-02| 965.29
#2012-02-03| 972.99
#2012-02-06| 970.63
#2012-02-07| 962.42
#2012-02-08| 979.40
#2012-02-09| 989.62
#2012-02-10| 984.96
#2012-02-13| 988.98
#2012-02-14| 983.06
#2012-02-15|1008.93
#2012-02-16|1019.45
#2012-02-17|1027.28
#2012-02-20| .
#2012-02-21|1022.47
#2012-02-22|1032.62
#2012-02-23|1031.95
#2012-02-24|1037.55
#2012-02-27|1016.46
#2012-02-28|1021.77
#2012-02-29|1026.45
#2012-03-01|1013.65
#2012-03-02|1012.49
#2012-03-05| 998.72
#2012-03-06| 989.92
#2012-03-07| 991.83
#2012-03-08| 999.14
#2012-03-09|1007.30
#2012-03-12|1000.43
#2012-03-13|1008.04
#2012-03-14|1004.33
#2012-03-15|1011.09
#2012-03-16|1022.06
#2012-03-19|1015.04
#2012-03-20|1009.07
#2012-03-21|1012.43
#2012-03-22|1009.02
#2012-03-23|1012.95
#2012-03-26|1002.75
#2012-03-27|1018.79
#2012-03-28|1013.24
#2012-03-29| 995.22
#2012-03-30|1011.54
#2012-04-02|1015.18
#2012-04-03|1027.94
#2012-04-04|1022.87
#2012-04-05|1025.63
#2012-04-06| .
#2012-04-09|1016.68
#2012-04-10|1005.55
#2012-04-11|1003.53
#2012-04-12|1003.18
#2012-04-13| 964.71
#2012-04-16| 964.53
#2012-04-17| 967.78
#2012-04-18| 978.56
#2012-04-19| 979.48
#2012-04-20| 974.62
#2012-04-23| 956.85
#2012-04-24| 978.64
#2012-04-25| 957.43
#2012-04-26| 970.15
#2012-04-27| 974.31
#2012-04-30| 999.01
#2012-05-01| 998.77
#2012-05-02| 999.87
#2012-05-03|1003.21
#2012-05-04| 993.53
#2012-05-07| 978.21
#2012-05-08| 958.50
#2012-05-09| 941.46
#2012-05-10| 943.20
#2012-05-11| 936.99
#2012-05-14| 933.21
#2012-05-15| 947.52
#2012-05-16| 914.30
#2012-05-17| 920.81
#2012-05-18| 919.62
#2012-05-21| 899.40
#2012-05-22| 892.66
#2012-05-23| 882.98
#2012-05-24| 896.13
#2012-05-25| 901.53
#2012-05-28| .
#2012-05-29| 906.22
#2012-05-30| 903.34
#2012-05-31| 902.24
#2012-06-01| 895.85
#2012-06-04| 885.71
#2012-06-05| 886.43
#2012-06-06| 907.74
#2012-06-07| 918.21
#2012-06-08| 912.09
#2012-06-11| 926.89
#2012-06-12| 924.35
#2012-06-13| 931.49
#2012-06-14| 927.51
#2012-06-15| 942.60
#2012-06-18| 943.76
#2012-06-19| 949.16
#2012-06-20| 949.95
#2012-06-21| 925.44
#2012-06-22| 908.46
#2012-06-25| 901.46
#2012-06-26| 897.58
#2012-06-27| 910.85
#2012-06-28| 903.82
#2012-06-29| 931.53
#2012-07-02| 933.69
#2012-07-03| 946.75
#2012-07-04| .
#2012-07-05| 943.81
#2012-07-06| 932.25
#2012-07-09| 917.32
#2012-07-10| 926.82
#2012-07-11| 921.70
#2012-07-12| 884.43
#2012-07-13| 892.17
#2012-07-16| 881.21
#2012-07-17| 883.45
#2012-07-18| 871.94
#2012-07-19| 890.86
#2012-07-20| 896.52
#2012-07-23| 878.32
#2012-07-24| 871.50
#2012-07-25| 868.89
#2012-07-26| 861.49
#2012-07-27| 879.71
#2012-07-30| 886.28
#2012-07-31| 888.50
#2012-08-01| 889.95
#2012-08-02| 885.22
#2012-08-03| 890.59
#2012-08-06| 899.03
#2012-08-07| 915.69
#2012-08-08| 917.07
#2012-08-09| 924.32
#2012-08-10| 921.30
#2012-08-13| 912.31
#2012-08-14| 915.13
#2012-08-15| 914.49
#2012-08-16| 935.32
#2012-08-17| 950.45
#2012-08-20| 950.91
#2012-08-21| 957.99
#2012-08-22| 953.29
#2012-08-23| 969.81
#2012-08-24| 959.95
#2012-08-27| 953.31
#2012-08-28| 951.97
#2012-08-29| 948.97
#2012-08-30| 945.17
#2012-08-31| 940.25
#2012-09-03| .
#2012-09-04| 942.53
#2012-09-05| 930.12
#2012-09-06| 951.80
#2012-09-07| 970.67
#2012-09-10| 975.14
#2012-09-11| 981.48
#2012-09-12| 992.32
#2012-09-13| 991.66
#2012-09-14|1021.37
#2012-09-17|1009.91
#2012-09-18|1005.11
#2012-09-19|1005.73
#2012-09-20|1000.13
#2012-09-21|1007.63
#2012-09-24|1009.98
#2012-09-25|1012.22
#2012-09-26|1008.06
#2012-09-27|1015.71
#2012-09-28|1027.47
#2012-10-01|1041.46
#2012-10-02|1041.74
#2012-10-03|1042.26
#2012-10-04|1045.71
#2012-10-05|1036.59
#2012-10-08|1015.57
#2012-10-09|1015.28
#2012-10-10|1008.70
#2012-10-11|1014.17
#2012-10-12| 994.70
#2012-10-15| 986.67
#2012-10-16| 990.93
#2012-10-17| 999.09
#2012-10-18| 995.04
#2012-10-19| 991.35
#2012-10-22| 999.45
#2012-10-23| 992.38
#2012-10-24| 999.31
#2012-10-25| 999.06
#2012-10-26| 988.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1004.11
#2012-11-01|1011.32
#2012-11-02|1020.51
#2012-11-05|1008.83
#2012-11-06|1016.61
#2012-11-07|1023.46
#2012-11-08|1006.63
#2012-11-09|1000.12
#2012-11-12|1005.99
#2012-11-13| 998.86
#2012-11-14| 998.87
#2012-11-15| 968.36
#2012-11-16| 967.64
#2012-11-19| 965.84
#2012-11-20| 969.62
#2012-11-21| 978.35
#2012-11-22| .
#2012-11-23| 981.88
#2012-11-26| 981.52
#2012-11-27| 987.49
#2012-11-28| 988.64
#2012-11-29| 995.88
#2012-11-30|1000.00
#2012-12-03| 986.03
#2012-12-04| 984.84
#2012-12-05| 985.88
#2012-12-06| 988.40
#2012-12-07| 980.92
#2012-12-10| 985.73
#2012-12-11| 982.82
#2012-12-12| 987.83
#2012-12-13| 980.89
#2012-12-14| 980.82
#2012-12-17| 970.60
#2012-12-18| 971.65
#2012-12-19| 980.72
#2012-12-20| 976.77
#2012-12-21| 967.66
#2012-12-24| 972.60
#2012-12-25| 972.60
#2012-12-26| 973.46
#2012-12-27| 971.70
#2012-12-28| 979.81
#2012-12-31| 977.11
#2013-01-01| 976.75
#2013-01-02| 997.28
#2013-01-03|1005.35
#2013-01-04|1006.15
#2013-01-07|1002.82
#2013-01-08|1000.46
#2013-01-09|1002.09
#2013-01-10|1006.15
#2013-01-11|1058.15
#2013-01-14|1075.36
#2013-01-15|1074.78
#2013-01-16|1084.22
#2013-01-17|1093.72
#2013-01-18|1098.04
#2013-01-21|1098.79
#2013-01-22|1097.81
#2013-01-23|1100.18
#2013-01-24|1108.40
#2013-01-25|1103.12
#2013-01-28|1102.60
#2013-01-29|1106.35
#2013-01-30|1110.29
#2013-01-31|1110.80
#2013-02-01|1105.13
#2013-02-04|1102.17
#2013-02-05|1094.03
#2013-02-06|1102.03
#2013-02-07|1115.00
#2013-02-08|1107.79
#2013-02-11|1104.93
#2013-02-12|1099.15
#2013-02-13|1106.48
#2013-02-14|1105.71
#2013-02-15|1108.14
#2013-02-18|1105.63
#2013-02-19|1110.98
#2013-02-20|1118.68
#2013-02-21|1102.43
#2013-02-22|1098.78
#2013-02-25|1110.36
#2013-02-26|1109.09
#2013-02-27|1105.68
#2013-02-28|1110.62
#2013-03-01|1112.77
#2013-03-04|1112.55
#2013-03-05|1119.87
#2013-03-06|1134.37
#2013-03-07|1144.78
#2013-03-08|1150.40
#2013-03-11|1137.71
#2013-03-12|1127.67
#2013-03-13|1115.16
#2013-03-14|1117.31
#2013-03-15|1115.45
#2013-03-18|1090.98
#2013-03-19|1084.64
#2013-03-20|1093.02
#2013-03-21|1080.90
#2013-03-22|1067.18
#2013-03-25|1059.46
#2013-03-26|1069.28
#2013-03-27|1073.44
#2013-03-28|1069.97
#2013-03-29|1069.96
#2013-04-01|1075.26
#2013-04-02|1071.99
#2013-04-03|1068.26
#2013-04-04|1051.31
#2013-04-05|1036.68
#2013-04-08|1041.61
#2013-04-09|1037.43
#2013-04-10|1052.02
#2013-04-11|1063.88
#2013-04-12| 972.67
#2013-04-15| 968.46
#2013-04-16| 967.49
#2013-04-17| 970.77
#2013-04-18| 965.34
#2013-04-19| 981.71
#2013-04-22| 973.99
#2013-04-23| 968.63
#2013-04-24| 977.38
#2013-04-25| 976.77
#2013-04-26| 975.15
#2013-04-29| 987.47
#2013-04-30|1000.19
#2013-05-01|1000.21
#2013-05-02|1023.55
#2013-05-03|1021.12
#2013-05-06|1030.54
#2013-05-07|1030.94
#2013-05-08|1031.50
#2013-05-09|1032.88
#2013-05-10|1035.86
#2013-05-13|1017.23
#2013-05-14|1017.34
#2013-05-15|1025.57
#2013-05-16|1051.35
#2013-05-17|1051.56
#2013-05-20|1081.39
#2013-05-21|1074.76
#2013-05-22|1068.72
#2013-05-23|1050.30
#2013-05-24|1065.10
#2013-05-27|1069.98
#2013-05-28|1075.05
#2013-05-29|1068.71
#2013-05-30|1072.61
#2013-05-31|1079.74
#2013-06-03|1078.02
#2013-06-04|1083.82
#2013-06-05|1070.37
#2013-06-06|1060.00
#2013-06-07|1062.62
#2013-06-10|1073.38
#2013-06-11|1063.19
#2013-06-12|1063.76
#2013-06-13|1037.66
#2013-06-14|1048.06
#2013-06-17|1052.20
#2013-06-18|1048.65
#2013-06-19|1045.80
#2013-06-20|1010.89
#2013-06-21|1009.07
#2013-06-24| 984.42
#2013-06-25| 991.41
#2013-06-26|1006.47
#2013-06-27|1029.82
#2013-06-28|1047.96
#2013-07-01|1041.76
#2013-07-02|1032.26
#2013-07-03|1017.25
#2013-07-04|1038.34
#2013-07-05|1039.81
#2013-07-08|1031.31
#2013-07-09|1036.94
#2013-07-10|1045.44
#2013-07-11|1064.16
#2013-07-12|1095.59
#2013-07-15|1109.96
#2013-07-16|1124.67
#2013-07-17|1125.11
#2013-07-18|1124.99
#2013-07-19|1137.42
#2013-07-22|1133.94
#2013-07-23|1147.27
#2013-07-24|1152.73
#2013-07-25|1155.99
#2013-07-26|1178.46
#2013-07-29|1180.57
#2013-07-30|1195.81
#2013-07-31|1180.59
#2013-08-01|1197.22
#2013-08-02|1198.43
#2013-08-05|1218.41
#2013-08-06|1219.65
#2013-08-07|1192.34
#2013-08-08|1189.58
#2013-08-09|1196.01
#2013-08-12|1218.27
#2013-08-13|1231.12
#2013-08-14|1226.42
#2013-08-15|1226.10
#2013-08-16|1211.92
#2013-08-19|1209.56
#2013-08-20|1187.75
#2013-08-21|1173.18
#2013-08-22|1178.81
#2013-08-23|1180.04
#2013-08-26|1182.56
#2013-08-27|1182.24
#2013-08-28|1165.86
#2013-08-29|1184.67
#2013-08-30|1197.12
#2013-09-02|1214.27
#2013-09-03|1203.80
#2013-09-04|1215.01
#2013-09-05|1221.86
#2013-09-06|1228.25
#2013-09-09|1235.18
#2013-09-10|1278.78
#2013-09-11|1281.56
#2013-09-12|1288.13
#2013-09-13|1279.32
#2013-09-16|1292.20
#2013-09-17|1292.35
#2013-09-18|1269.86
#2013-09-19|1288.97
#2013-09-20|1285.15
#2013-09-23|1287.96
#2013-09-24|1276.42
#2013-09-25|1288.75
#2013-09-26|1289.53
#2013-09-27|1297.05
#2013-09-30|1279.48
#2013-10-01|1284.33
#2013-10-02|1295.93
#2013-10-03|1320.82
#2013-10-04|1320.84
#2013-10-07|1325.09
#2013-10-08|1337.21
#2013-10-09|1329.13
#2013-10-10|1332.76
#2013-10-11|1368.91
#2013-10-14|1377.73
#2013-10-15|1381.74
#2013-10-16|1380.36
#2013-10-17|1361.59
#2013-10-18|1382.91
#2013-10-21|1405.08
#2013-10-22|1395.92
#2013-10-23|1373.35
#2013-10-24|1364.55
#2013-10-25|1366.88
#2013-10-28|1375.35
#2013-10-29|1357.23
#2013-10-30|1376.34
#2013-10-31|1369.20
#2013-11-01|1360.93
#2013-11-04|1352.58
#2013-11-05|1342.64
#2013-11-06|1345.21
#2013-11-07|1343.53
#2013-11-08|1330.30
#2013-11-11|1341.80
#2013-11-12|1329.94
#2013-11-13|1305.29
#2013-11-14|1334.00
#2013-11-15|1347.69
#2013-11-18|1379.28
#2013-11-19|1368.00
#2013-11-20|1357.90
#2013-11-21|1348.87
#2013-11-22|1353.97
#2013-11-25|1376.49
#2013-11-26|1370.95
#2013-11-27|1376.46
#2013-11-28|1380.34
#2013-11-29|1392.76
#2013-12-02|1404.60
#2013-12-03|1395.06
#2013-12-04|1392.64
#2013-12-05|1403.47
#2013-12-06|1418.63
#2013-12-09|1431.46
#2013-12-10|1448.15
#2013-12-11|1453.48
#2013-12-12|1431.84
#2013-12-13|1427.26
#2013-12-16|1447.26
#2013-12-17|1440.21
#2013-12-18|1444.43
#2013-12-19|1446.92
#2013-12-20|1454.09
#2013-12-23|1453.74
#2013-12-24|1460.15
#2013-12-25|1460.24
#2013-12-26|1462.43
#2013-12-27|1493.57
#2013-12-30|1504.59
#2013-12-31|1506.86
#2014-01-01|1502.74
#2014-01-02|1516.98
#2014-01-03|1513.91
#2014-01-06|1509.88
#2014-01-07|1498.75
#2014-01-08|1510.97
#2014-01-09|1503.59
#2014-01-10|1528.97
#2014-01-13|1557.30
#2014-01-14|1547.42
#2014-01-15|1579.71
#2014-01-16|1593.93
#2014-01-17|1601.28
#2014-01-20|1606.89
#2014-01-21|1602.10
#2014-01-22|1608.52
#2014-01-23|1598.85
#2014-01-24|1569.02
#2014-01-27|1534.90
#2014-01-28|1558.76
#2014-01-29|1606.14
#2014-01-30|1612.86
#2014-01-31|1615.59
#2014-02-03|1604.38
#2014-02-04|1536.74
#2014-02-05|1541.04
#2014-02-06|1531.95
#2014-02-07|1554.86
#2014-02-10|1568.97
#2014-02-11|1569.57
#2014-02-12|1585.52
#2014-02-13|1588.30
#2014-02-14|1612.40
#2014-02-17|1657.82
#2014-02-18|1656.60
#2014-02-19|1667.03
#2014-02-20|1631.13
#2014-02-21|1661.28
#2014-02-24|1656.80
#2014-02-25|1655.37
#2014-02-26|1678.53
#2014-02-27|1723.56
#2014-02-28|1741.06
#2014-03-03|1704.72
#2014-03-04|1720.59
#2014-03-05|1741.33
#2014-03-06|1771.91
#2014-03-07|1754.08
#2014-03-10|1719.46
#2014-03-11|1727.17
#2014-03-12|1698.26
#2014-03-13|1647.84
#2014-03-14|1608.34
#2014-03-17|1583.73
#2014-03-18|1626.29
#2014-03-19|1603.02
#2014-03-20|1596.65
#2014-03-21|1620.74
#2014-03-24|1638.35
#2014-03-25|1596.45
#2014-03-26|1593.65
#2014-03-27|1545.92
#2014-03-28|1573.23
#2014-03-31|1583.92
#2014-04-01|1630.79
#2014-04-02|1627.40
#2014-04-03|1607.12
#2014-04-04|1571.04
#2014-04-07|1537.51
#2014-04-08|1547.46
#2014-04-09|1560.46
#2014-04-10|1609.91
#2014-04-11|1568.85
#2014-04-14|1566.76
#2014-04-15|1562.36
#2014-04-16|1551.99
#2014-04-17|1565.67
#2014-04-18|1567.48
#2014-04-21|1561.71
#2014-04-22|1550.81
#2014-04-23|1555.45
#2014-04-24|1561.64
#2014-04-25|1551.23
#2014-04-28|1526.59
#2014-04-29|1530.56
#2014-04-30|1494.34
#2014-05-01|1494.36
#2014-05-02|1521.20
#2014-05-05|1509.57
#2014-05-06|1508.54
#2014-05-07|1466.78
#2014-05-08|1463.70
#2014-05-09|1475.97
#2014-05-12|1518.83
#2014-05-13|1542.92
#2014-05-14|1553.21
#2014-05-15|1601.03
#2014-05-16|1572.32
#2014-05-19|1550.33
#2014-05-20|1588.49
#2014-05-21|1598.64
#2014-05-22|1604.60
#2014-05-23|1600.79
#2014-05-26|1608.40
#2014-05-27|1608.93
#2014-05-28|1634.65
#2014-05-29|1583.67
#2014-05-30|1584.73
#2014-06-02|1584.56
#2014-06-03|1603.02
#2014-06-04|1577.35
#2014-06-05|1579.03
#2014-06-06|1574.32
#2014-06-09|1597.18
#2014-06-10|1630.94
#2014-06-11|1663.11
#2014-06-12|1662.57
#2014-06-13|1663.93
#2014-06-16|1668.57
#2014-06-17|1663.14
#2014-06-18|1657.70
#2014-06-19|1674.95
#2014-06-20|1675.63
#2014-06-23|1661.09
#2014-06-24|1669.60
#2014-06-25|1668.69
#2014-06-26|1672.00
#2014-06-27|1688.62
#2014-06-30|1695.35
#2014-07-01|1689.63
#2014-07-02|1694.15
#2014-07-03|1694.96
#2014-07-04|1699.32
#2014-07-07|1715.45
#2014-07-08|1711.64
#2014-07-09|1700.72
#2014-07-10|1692.44
#2014-07-11|1701.38
#2014-07-14|1692.13
#2014-07-15|1694.54
#2014-07-16|1695.52
#2014-07-17|1694.46
#2014-07-18|1701.57
#2014-07-21|1699.96
#2014-07-22|1711.27
#2014-07-23|1725.33
#2014-07-24|1733.76
#2014-07-25|1732.52
#2014-07-28|1735.97
#2014-07-29|1736.13
#2014-07-30|1731.59
#2014-07-31|1724.92
#2014-08-01|1705.97
#2014-08-04|1723.93
#2014-08-05|1734.30
#2014-08-06|1729.72
#2014-08-07|1719.50
#2014-08-08|1719.11
#2014-08-11|1727.42
#2014-08-12|1734.20
#2014-08-13|1741.28
#2014-08-14|1743.37
#2014-08-15|1745.21
#2014-08-18|1741.34
#2014-08-19|1742.92
#2014-08-20|1743.80
#2014-08-21|1838.65
#2014-08-22|1850.80
#2014-08-25|1852.04
#2014-08-26|1850.13
#2014-08-27|1851.24
#2014-08-28|1835.94
#2014-08-29|1831.20
#2014-09-01|1841.07
#2014-09-02|1838.37
#2014-09-03|1882.54
#2014-09-04|1880.45
#2014-09-05|1877.95
#2014-09-08|1877.73
#2014-09-09|1866.42
#2014-09-10|1824.50
#2014-09-11|1823.75
#2014-09-12|1832.20
#2014-09-15|1819.28
#2014-09-16|1795.86
#2014-09-17|1836.03
#2014-09-18|1830.74
#2014-09-19|1856.76
#2014-09-22|1826.75
#2014-09-23|1802.89
#2014-09-24|1796.67
#2014-09-25|1799.07
#2014-09-26|1785.61
#2014-09-29|1785.53
#2014-09-30|1776.08
#2014-10-01|1792.05
#2014-10-02|1791.91
#2014-10-03|1796.71
#2014-10-06|1825.57
#2014-10-07|1824.33
#2014-10-08|1789.02
#2014-10-09|1791.27
#2014-10-10|1781.37
#2014-10-13|1778.87
#2014-10-14|1761.33
#2014-10-15|1771.18
#2014-10-16|1741.23
#2014-10-17|1714.96
#2014-10-20|1723.32
#2014-10-21|1732.11
#2014-10-22|1769.68
#2014-10-23|1770.60
#2014-10-24|1770.50
#2014-10-27|1753.48
#2014-10-28|1771.66
#2014-10-29|1798.04
#2014-10-30|1810.71
#2014-10-31|1840.51
#2014-11-03|1840.89
#2014-11-04|1833.67
#2014-11-05|1847.28
#2014-11-06|1839.66
#2014-11-07|1829.58
#2014-11-10|1853.84
#2014-11-11|1863.57
#2014-11-12|1876.02
#2014-11-13|1889.95
#2014-11-14|1904.06
#2014-11-17|1884.70
#2014-11-18|1856.18
#2014-11-19|1847.33
#2014-11-20|1863.47
#2014-11-21|1848.05
#2014-11-24|1873.08
#2014-11-25|1867.93
#2014-11-26|1873.35
#2014-11-27|1879.02
#2014-11-28|1866.29
#2014-12-01|1844.13
#2014-12-02|1829.81
#2014-12-03|1815.19
#2014-12-04|1813.21
#2014-12-05|1801.86
#2014-12-08|1775.82
#2014-12-09|1750.38
#2014-12-10|1748.83
#2014-12-11|1720.66
#2014-12-12|1720.01
#2014-12-15|1685.57
#2014-12-16|1662.07
#2014-12-17|1637.17
#2014-12-18|1691.81
#2014-12-19|1730.94
#2014-12-22|1712.23
#2014-12-23|1701.37
#2014-12-24|1688.65
#2014-12-25|1688.72
#2014-12-26|1694.17
#2014-12-29|1704.85
#2014-12-30|1709.37
#2014-12-31|1713.22
#2015-01-01|1712.47
#2015-01-02|1726.01
#2015-01-05|1719.95
#2015-01-06|1738.00
#2015-01-07|1770.21
#2015-01-08|1806.37
#2015-01-09|1835.12
#2015-01-12|1848.17
#2015-01-13|1849.32
#2015-01-14|1846.11
#2015-01-15|1856.63
#2015-01-16|1819.95
#2015-01-19|1826.22
#2015-01-20|1837.78
#2015-01-21|1882.26
#2015-01-22|1900.57
#2015-01-23|1913.59
#2015-01-26|1942.27
#2015-01-27|1923.34
#2015-01-28|1937.86
#2015-01-29|1914.74
#2015-01-30|1893.84
#2015-02-02|1927.90
#2015-02-03|1934.30
#2015-02-04|1929.30
#2015-02-05|1955.52
#2015-02-06|1956.62
#2015-02-09|1939.67
#2015-02-10|1938.55
#2015-02-11|1935.66
#2015-02-12|1934.09
#2015-02-13|1945.24
#2015-02-16|1946.36
#2015-02-17|1947.43
#2015-02-18|1948.13
#2015-02-19|1954.73
#2015-02-20|1943.83
#2015-02-23|1975.15
#2015-02-24|1979.14
#2015-02-25|1991.59
#2015-02-26|1982.11
#2015-02-27|1991.83
#2015-03-02|2002.91
#2015-03-03|2005.18
#2015-03-04|1979.38
#2015-03-05|1964.27
#2015-03-06|1966.66
#2015-03-09|1945.84
#2015-03-10|1932.78
#2015-03-11|1925.52
#2015-03-12|1936.45
#2015-03-13|1929.51
#2015-03-16|1953.28
#2015-03-17|1942.40
#2015-03-18|1950.94
#2015-03-19|2013.86
#2015-03-20|2009.51
#2015-03-23|2025.51
#2015-03-24|2009.86
#2015-03-25|2011.99
#2015-03-26|1972.42
#2015-03-27|1982.42
#2015-03-30|2013.49
#2015-03-31|2031.33
#2015-04-01|2028.30
#2015-04-02|2042.95
#2015-04-03|2051.51
#2015-04-06|2049.93
#2015-04-07|2050.32
#2015-04-08|2117.51
#2015-04-09|2169.89
#2015-04-10|2185.27
#2015-04-13|2250.00
#2015-04-14|2181.08
#2015-04-15|2162.72
#2015-04-16|2174.74
#2015-04-17|2140.82
#2015-04-20|2071.59
#2015-04-21|2128.10
#2015-04-22|2160.52
#2015-04-23|2136.35
#2015-04-24|2121.28
#2015-04-27|2128.10
#2015-04-28|2132.65
#2015-04-29|2141.74
#2015-04-30|2108.07
#2015-05-01|2108.06
#2015-05-04|2099.09
#2015-05-05|2092.56
#2015-05-06|2058.59
#2015-05-07|2033.54
#2015-05-08|2060.44
#2015-05-11|2110.28
#2015-05-12|2075.59
#2015-05-13|2083.96
#2015-05-14|2118.01
#2015-05-15|2130.30
#2015-05-18|2132.33
#2015-05-19|2139.34
#2015-05-20|2132.59
#2015-05-21|2121.86
#2015-05-22|2139.58
#2015-05-25|2134.13
#2015-05-26|2131.10
#2015-05-27|2109.33
#2015-05-28|2090.75
#2015-05-29|2104.41
#2015-06-01|2111.65
#2015-06-02|2105.74
#2015-06-03|2110.74
#2015-06-04|2104.67
#2015-06-05|2075.04
#2015-06-08|2065.15
#2015-06-09|2053.07
#2015-06-10|2055.06
#2015-06-11|2050.50
#2015-06-12|2061.77
#2015-06-15|2042.38
#2015-06-16|2028.36
#2015-06-17|2039.16
#2015-06-18|2048.71
#2015-06-19|2050.10
#2015-06-22|2085.18
#2015-06-23|2089.56
#2015-06-24|2127.16
#2015-06-25|2104.58
#2015-06-26|2095.18
#2015-06-29|2019.99
#2015-06-30|2033.76
#2015-07-01|2044.42
#2015-07-02|2049.16
#2015-07-03|2030.09
#2015-07-06|1950.67
#2015-07-07|1921.31
#2015-07-08|1830.10
#2015-07-09|1917.42
#2015-07-10|1946.93
#2015-07-13|1972.45
#2015-07-14|1985.78
#2015-07-15|1975.17
#2015-07-16|1978.18
#2015-07-17|2015.79
#2015-07-20|2026.86
#2015-07-21|2068.45
#2015-07-22|2045.92
#2015-07-23|2043.41
#2015-07-24|2011.69
#2015-07-27|1943.89
#2015-07-28|1948.82
#2015-07-29|1947.64
#2015-07-30|1925.38
#2015-07-31|1945.22
#2015-08-03|1931.74
#2015-08-04|1923.63
#2015-08-05|1934.60
#2015-08-06|1921.16
#2015-08-07|1930.98
#2015-08-10|1939.99
#2015-08-11|1932.02
#2015-08-12|1900.62
#2015-08-13|1953.42
#2015-08-14|1949.64
#2015-08-17|1931.89
#2015-08-18|1916.44
#2015-08-19|1926.73
#2015-08-20|1873.63
#2015-08-21|1835.67
#2015-08-24|1729.57
#2015-08-25|1774.09
#2015-08-26|1749.00
#2015-08-27|1793.70
#2015-08-28|1799.51
#2015-08-31|1794.71
#2015-09-01|1753.57
#2015-09-02|1760.11
#2015-09-03|1762.85
#2015-09-04|1745.79
#2015-09-07|1728.31
#2015-09-08|1762.99
#2015-09-09|1807.59
#2015-09-10|1763.20
#2015-09-11|1757.84
#2015-09-14|1769.12
#2015-09-15|1790.22
#2015-09-16|1829.97
#2015-09-17|1825.66
#2015-09-18|1845.84
#2015-09-21|1836.95
#2015-09-22|1822.87
#2015-09-23|1807.27
#2015-09-24|1818.07
#2015-09-25|1819.34
#2015-09-28|1810.67
#2015-09-29|1784.51
#2015-09-30|1821.45
#2015-10-01|1819.47
#2015-10-02|1866.97
#2015-10-05|1909.39
#2015-10-06|1895.63
#2015-10-07|1910.24
#2015-10-08|1906.65
#2015-10-09|1923.86
#2015-10-12|1930.10
#2015-10-13|1911.34
#2015-10-14|1897.91
#2015-10-15|1919.74
#2015-10-16|1930.66
#2015-10-19|1940.73
#2015-10-20|1943.82
#2015-10-21|1945.33
#2015-10-22|1939.58
#2015-10-23|1967.12
#2015-10-26|1967.45
#2015-10-27|1966.76
#2015-10-28|1970.89
#2015-10-29|1950.35
#2015-10-30|1936.91
#2015-11-02|1940.54
#2015-11-03|1970.48
#2015-11-04|1990.53
#2015-11-05|1973.04
#2015-11-06|1994.03
#2015-11-09|1965.95
#2015-11-10|1935.55
#2015-11-11|1946.12
#2015-11-12|1978.35
#2015-11-13|1955.65
#2015-11-16|1927.25
#2015-11-17|1941.86
#2015-11-18|1922.24
#2015-11-19|1951.48
#2015-11-20|1974.35
#2015-11-23|1973.89
#2015-11-24|1976.06
#2015-11-25|1977.32
#2015-11-26|1967.71
#2015-11-27|1948.41
#2015-11-30|1963.14
#2015-12-01|1968.51
#2015-12-02|1956.61
#2015-12-03|1957.35
#2015-12-04|1924.21
#2015-12-07|1925.36
#2015-12-08|1913.42
#2015-12-09|1912.57
#2015-12-10|1915.41
#2015-12-11|1894.19
#2015-12-14|1889.41
#2015-12-15|1899.78
#2015-12-16|1940.49
#2015-12-17|1950.72
#2015-12-18|1934.74
#2015-12-21|1937.52
#2015-12-22|1931.41
#2015-12-23|1952.34
#2015-12-24|1948.43
#2015-12-25|1948.72
#2015-12-28|1945.50
#2015-12-29|1941.15
#2015-12-30|1930.95
#2015-12-31|1953.84
#2016-01-01|1951.97
#2016-01-04|1903.96
#2016-01-05|1888.05
#2016-01-06|1875.46
#2016-01-07|1816.96
#2016-01-08|1845.03
#2016-01-11|1796.19
#2016-01-12|1777.95
#2016-01-13|1794.15
#2016-01-14|1798.33
#2016-01-15|1785.06
#2016-01-18|1774.14
#2016-01-19|1806.42
#2016-01-20|1758.64
#2016-01-21|1740.61
#2016-01-22|1798.69
#2016-01-25|1839.34
#2016-01-26|1816.71
#2016-01-27|1808.00
#2016-01-28|1808.20
#2016-01-29|1858.05
#2016-02-01|1881.12
#2016-02-02|1871.18
#2016-02-03|1824.30
#2016-02-04|1843.50
#2016-02-05|1855.05
#2016-02-08|1838.90
#2016-02-09|1813.63
#2016-02-10|1815.18
#2016-02-11|1727.37
#2016-02-12|1712.52
#2016-02-15|1762.50
#2016-02-16|1761.19
#2016-02-17|1761.00
#2016-02-18|1809.74
#2016-02-19|1806.90
#2016-02-22|1809.20
#2016-02-23|1802.50
#2016-02-24|1784.26
#2016-02-25|1763.93
#2016-02-26|1797.33
#2016-02-29|1777.54
#2016-03-01|1828.29
#2016-03-02|1877.61
#2016-03-03|1883.10
#2016-03-04|1884.10
#2016-03-07|1879.41
#2016-03-08|1869.46
#2016-03-09|1868.19
#2016-03-10|1852.52
#2016-03-11|1876.75
#2016-03-14|1913.76
#2016-03-15|1889.57
#2016-03-16|1892.84
#2016-03-17|1916.67
#2016-03-18|1973.89
#2016-03-21|1979.79
#2016-03-22|1987.83
#2016-03-23|1992.88
#2016-03-24|1983.75
#2016-03-25|1983.77
#2016-03-28|1983.02
#2016-03-29|1969.05
#2016-03-30|1987.17
#2016-03-31|1995.79
#2016-04-01|1987.37
#2016-04-04|2001.15
#2016-04-05|1972.58
#2016-04-06|1982.65
#2016-04-07|1994.59
#2016-04-08|1977.07
#2016-04-11|1990.05
#2016-04-12|1996.48
#2016-04-13|2027.66
#2016-04-14|2033.67
#2016-04-15|2037.36
#2016-04-18|2062.38
#2016-04-19|2063.57
#2016-04-20|2034.87
#2016-04-21|2034.67
#2016-04-22|2021.99
#2016-04-25|2004.63
#2016-04-26|2026.28
#2016-04-27|2013.31
#2016-04-28|2012.01
#2016-04-29|1992.80
#2016-05-02|1987.69
#2016-05-03|1946.37
#2016-05-04|1941.88
#2016-05-05|1932.43
#2016-05-06|1925.66
#2016-05-09|1941.14
#2016-05-10|1948.91
#2016-05-11|1946.16
#2016-05-12|1937.98
#2016-05-13|1935.86
#2016-05-16|1974.15
#2016-05-17|1997.18
#2016-05-18|1978.79
#2016-05-19|1945.61
#2016-05-20|1949.84
#2016-05-23|1946.93
#2016-05-24|1952.83
#2016-05-25|1997.37
#2016-05-26|2004.75
#2016-05-27|2063.85
#2016-05-30|2063.16
#2016-05-31|2077.48
#2016-06-01|2064.32
#2016-06-02|2063.32
#2016-06-03|2069.12
#2016-06-06|2091.01
#2016-06-07|2115.75
#2016-06-08|2106.02
#2016-06-09|2088.24
#2016-06-10|2076.54
#2016-06-13|2030.97
#2016-06-14|2017.08
#2016-06-15|2059.60
#2016-06-16|2025.43
#2016-06-17|2030.96
#2016-06-20|2055.68
#2016-06-21|2070.45
#2016-06-22|2100.96
#2016-06-23|2097.83
#2016-06-24|2056.99
#2016-06-27|2023.06
#2016-06-28|2013.09
#2016-06-29|2040.93
#2016-06-30|2072.28
#2016-07-01|2070.53
#2016-07-04|2095.76
#2016-07-05|2072.36
#2016-07-06|2056.22
#2016-07-07|2060.61
#2016-07-08|2066.87
#2016-07-11|2096.83
#2016-07-12|2106.41
#2016-07-13|2116.45
#2016-07-14|2133.95
#2016-07-15|2103.31
#2016-07-18|2108.64
#2016-07-19|2099.39
#2016-07-20|2117.02
#2016-07-21|2111.82
#2016-07-22|2114.21
#2016-07-25|2136.67
#2016-07-26|2126.98
#2016-07-27|2148.01
#2016-07-28|2150.01
#2016-07-29|2128.85
#2016-08-01|2132.03
#2016-08-02|2131.89
#2016-08-03|2107.80
#2016-08-04|2112.21
#2016-08-05|2129.19
#2016-08-08|2167.39
#2016-08-09|2162.78
#2016-08-10|2161.82
#2016-08-11|2169.36
#2016-08-12|2161.64
#2016-08-15|2185.32
#2016-08-16|2206.36
#2016-08-17|2176.65
#2016-08-18|2244.70
#2016-08-19|2230.13
#2016-08-22|2241.17
#2016-08-23|2244.49
#2016-08-24|2227.37
#2016-08-25|2208.70
#2016-08-26|2208.78
#2016-08-29|2211.14
#2016-08-30|2248.97
#2016-08-31|2224.07
#2016-09-01|2229.48
#2016-09-02|2226.85
#2016-09-05|2286.54
#2016-09-06|2328.66
#2016-09-07|2315.72
#2016-09-08|2310.66
#2016-09-09|2301.22
#2016-09-12|2254.65
#2016-09-13|2261.25
#2016-09-14|2261.85
#2016-09-15|2269.97
#2016-09-16|2278.70
#2016-09-19|2281.79
#2016-09-20|2274.27
#2016-09-21|2293.43
#2016-09-22|2317.53
#2016-09-23|2337.13
#2016-09-26|2294.26
#2016-09-27|2320.83
#2016-09-28|2325.49
#2016-09-29|2323.19
#2016-09-30|2294.83
#2016-10-03|2324.12
#2016-10-04|2333.78
#2016-10-05|2328.96
#2016-10-06|2323.19
#2016-10-07|2307.77
#2016-10-10|2316.68
#2016-10-11|2312.93
#2016-10-12|2297.47
#2016-10-13|2269.85
#2016-10-14|2262.11
#2016-10-17|2254.28
#2016-10-18|2295.52
#2016-10-19|2299.27
#2016-10-20|2305.70
#2016-10-21|2310.04
#2016-10-24|2312.12
#2016-10-25|2302.46
#2016-10-26|2279.34
#2016-10-27|2262.25
#2016-10-28|2240.56
#2016-10-31|2225.00
#2016-11-01|2231.13
#2016-11-02|2203.21
#2016-11-03|2181.43
#2016-11-04|2174.50
#2016-11-07|2203.99
#2016-11-08|2218.55
#2016-11-09|2174.43
#2016-11-10|2210.93
#2016-11-11|2134.87
#2016-11-14|2082.18
#2016-11-15|2083.20
#2016-11-16|2117.71
#2016-11-17|2094.68
#2016-11-18|2094.45
#2016-11-21|2080.93
#2016-11-22|2099.28
#2016-11-23|2088.29
#2016-11-24|2077.38
#2016-11-25|2114.69
#2016-11-28|2129.25
#2016-11-29|2110.85
#2016-11-30|2120.76
#2016-12-01|2123.16
#2016-12-02|2092.10
#2016-12-05|2079.18
#2016-12-06|2083.74
#2016-12-07|2084.40
#2016-12-08|2104.36
#2016-12-09|2087.11
#2016-12-12|2056.73
#2016-12-13|2071.83
#2016-12-14|2080.87
#2016-12-15|2059.18
#2016-12-16|2063.83
#2016-12-19|2051.19
#2016-12-20|2052.77
#2016-12-21|2052.04
#2016-12-22|2040.76
#2016-12-23|2031.61
#2016-12-26|2028.53
#2016-12-27|2035.61
#2016-12-28|2063.30
#2016-12-29|2099.08
#2016-12-30|2125.30
#2017-01-02|2122.00
#2017-01-03|2110.56
#2017-01-04|2119.46
#2017-01-05|2144.91
#2017-01-06|2139.14
#2017-01-09|2141.20
#2017-01-10|2160.01
#2017-01-11|2173.92
#2017-01-12|2177.89
#2017-01-13|2168.99
#2017-01-16|2141.31
#2017-01-17|2154.15
#2017-01-18|2168.16
#2017-01-19|2166.40
#2017-01-20|2147.31
#2017-01-23|2152.16
#2017-01-24|2153.54
#2017-01-25|2171.24
#2017-01-26|2199.57
#2017-01-27|2196.77
#2017-01-30|2198.23
#2017-01-31|2180.03
#2017-02-01|2187.89
#2017-02-02|2191.08
#2017-02-03|2196.68
#2017-02-06|2216.60
#2017-02-07|2203.27
#2017-02-08|2198.41
#2017-02-09|2213.31
#2017-02-10|2217.74
#2017-02-13|2230.95
#2017-02-14|2226.86
#2017-02-15|2247.69
#2017-02-16|2292.11
#2017-02-17|2282.22
#2017-02-20|2305.97
#2017-02-21|2283.65
#2017-02-22|2300.27
#2017-02-23|2312.74
#2017-02-24|2287.16
#2017-02-27|2282.75
#2017-02-28|2258.61
#2017-03-01|2262.21
#2017-03-02|2259.06
#2017-03-03|2266.52
#2017-03-06|2280.69
#2017-03-07|2298.94
#2017-03-08|2296.66
#2017-03-09|2278.29
#2017-03-10|2299.97
#2017-03-13|2323.16
#2017-03-14|2334.52
#2017-03-15|2326.00
#2017-03-16|2382.70
#2017-03-17|2398.03
#2017-03-20|2429.61
#2017-03-21|2434.56
#2017-03-22|2407.92
#2017-03-23|2398.48
#2017-03-24|2409.57
#2017-03-27|2396.85
#2017-03-28|2410.69
#2017-03-29|2425.16
#2017-03-30|2401.53
#2017-03-31|2385.68
#2017-04-03|2396.29
#2017-04-04|2396.33
#2017-04-05|2416.77
#2017-04-06|2414.59
#2017-04-07|2410.70
#2017-04-10|2387.58
#2017-04-11|2380.11
#2017-04-12|2413.68
#2017-04-13|2392.94
#2017-04-14|2392.97
#2017-04-17|2389.15
#2017-04-18|2364.03
#2017-04-19|2377.91
#2017-04-20|2426.61
#2017-04-21|2423.05
#2017-04-24|2437.67
#2017-04-25|2472.59
#2017-04-26|2459.93
#2017-04-27|2482.96
#2017-04-28|2471.40
#2017-05-01|2471.35
#2017-05-02|2508.34
#2017-05-03|2518.35
#2017-05-04|2483.79
#2017-05-05|2476.72
#2017-05-08|2493.15
#2017-05-09|2533.21
#2017-05-10|2527.13
#2017-05-11|2556.67
#2017-05-12|2584.90
#2017-05-15|2591.39
#2017-05-16|2600.23
#2017-05-17|2606.26
#2017-05-18|2630.89
#2017-05-19|2658.12
#2017-05-22|2709.89
#2017-05-23|2702.25
#2017-05-24|2691.17
#2017-05-25|2734.63
#2017-05-26|2740.30
#2017-05-29|2711.12
#2017-05-30|2713.29
#2017-05-31|2665.24
#2017-06-01|2688.73
#2017-06-02|2684.72
#2017-06-05|2694.74
#2017-06-06|2722.05
#2017-06-07|2706.45
#2017-06-08|2702.52
#2017-06-09|2722.67
#2017-06-12|2675.84
#2017-06-13|2681.48
#2017-06-14|2718.65
#2017-06-15|2678.60
#2017-06-16|2670.13
#2017-06-19|2711.23
#2017-06-20|2724.39
#2017-06-21|2715.67
#2017-06-22|2728.54
#2017-06-23|2719.78
#2017-06-26|2746.84
#2017-06-27|2763.29
#2017-06-28|2725.70
#2017-06-29|2734.22
#2017-06-30|2706.55
#2017-07-03|2719.61
#2017-07-04|2646.51
#2017-07-05|2655.51
#2017-07-06|2659.85
#2017-07-07|2639.00
#2017-07-10|2671.62
#2017-07-11|2722.43
#2017-07-12|2741.24
#2017-07-13|2768.87
#2017-07-14|2765.16
#2017-07-17|2773.51
#2017-07-18|2790.08
#2017-07-19|2871.59
#2017-07-20|2860.63
#2017-07-21|2873.74
#2017-07-24|2916.26
#2017-07-25|2910.27
#2017-07-26|2901.30
#2017-07-27|2938.62
#2017-07-28|2920.88
#2017-07-31|2981.56
#2017-08-01|2986.45
#2017-08-02|2974.61
#2017-08-03|2942.39
#2017-08-04|2968.09
#2017-08-07|3021.44
#2017-08-08|3074.33
#2017-08-09|3082.68
#2017-08-10|3057.15
#2017-08-11|2945.00
#2017-08-14|3030.66
#2017-08-15|2995.82
#2017-08-16|3027.86
#2017-08-17|3081.36
#2017-08-18|3029.96
#2017-08-21|3015.69
#2017-08-22|3002.82
#2017-08-23|3007.90
#2017-08-24|3034.35
#2017-08-25|3043.22
#2017-08-28|3014.85
#2017-08-29|2986.05
#2017-08-30|3031.82
#2017-08-31|3049.97
#2017-09-01|3028.96
#2017-09-04|2994.01
#2017-09-05|2998.05
#2017-09-06|3008.53
#2017-09-07|2991.11
#2017-09-08|2999.09
#2017-09-11|3055.13
#2017-09-12|3074.13
#2017-09-13|3083.63
#2017-09-14|3101.59
#2017-09-15|3118.59
#2017-09-18|3169.74
#2017-09-19|3161.14
#2017-09-20|3177.05
#2017-09-21|3178.55
#2017-09-22|3166.58
#2017-09-25|3122.31
#2017-09-26|3094.53
#2017-09-27|3100.17
#2017-09-28|3064.22
#2017-09-29|3087.40
#2017-10-02|3087.73
#2017-10-03|3161.87
#2017-10-04|3184.28
#2017-10-05|3182.10
#2017-10-06|3213.66
#2017-10-09|3197.81
#2017-10-10|3224.34
#2017-10-11|3224.32
#2017-10-12|3220.00
#2017-10-13|3222.20
#2017-10-16|3270.26
#2017-10-17|3261.85
#2017-10-18|3255.72
#2017-10-19|3196.29
#2017-10-20|3224.94
#2017-10-23|3227.02
#2017-10-24|3207.63
#2017-10-25|3242.85
#2017-10-26|3211.25
#2017-10-27|3213.94
#2017-10-30|3234.89
#2017-10-31|3234.15
#2017-11-01|3308.12
#2017-11-02|3316.99
#2017-11-03|3360.07
#2017-11-06|3424.00
#2017-11-07|3525.99
#2017-11-08|3494.98
#2017-11-09|3517.33
#2017-11-10|3498.13
#2017-11-13|3514.79
#2017-11-14|3507.97
#2017-11-15|3463.77
#2017-11-16|3534.61
#2017-11-17|3595.74
#2017-11-20|3704.84
#2017-11-21|3774.45
#2017-11-22|3758.61
#2017-11-23|3720.65
#2017-11-24|3703.02
#2017-11-27|3672.34
#2017-11-28|3718.88
#2017-11-29|3664.13
#2017-11-30|3565.63
#2017-12-01|3473.34
#2017-12-04|3505.70
#2017-12-05|3418.85
#2017-12-06|3348.56
#2017-12-07|3432.24
#2017-12-08|3544.91
#2017-12-11|3629.45
#2017-12-12|3544.02
#2017-12-13|3560.69
#2017-12-14|3572.34
#2017-12-15|3520.74
#2017-12-18|3552.33
#2017-12-19|3598.71
#2017-12-20|3578.83
#2017-12-21|3604.47
#2017-12-22|3660.57
#2017-12-25|3660.63
#2017-12-26|3663.31
#2017-12-27|3631.16
#2017-12-28|3682.56
#2017-12-29|3686.15
#2018-01-01|3679.33
#2018-01-02|3756.78
#2018-01-03|3782.97
#2018-01-04|3851.82
#2018-01-05|3863.11
#2018-01-08|3910.43
#2018-01-09|3945.34
#2018-01-10|3940.96
#2018-01-11|3878.54
#2018-01-12|3955.16
#2018-01-15|3886.91
#2018-01-16|3985.22
#2018-01-17|4029.60
#2018-01-18|4023.46
#2018-01-19|4060.67
#2018-01-22|4129.90
#2018-01-23|4237.35
#2018-01-24|4219.82
#2018-01-25|4140.81
#2018-01-26|4222.78
#2018-01-29|4226.89
#2018-01-30|4147.76
#2018-01-31|4142.20
#2018-02-01|4103.72
#2018-02-02|4051.49
#2018-02-05|3966.61
#2018-02-06|3725.60
#2018-02-07|3747.33
#2018-02-08|3793.05
#2018-02-09|3694.37
#2018-02-12|3703.51
#2018-02-13|3788.83
#2018-02-14|3865.77
#2018-02-15|3962.72
#2018-02-16|3961.28
#2018-02-19|3954.78
#2018-02-20|3943.23
#2018-02-21|4040.10
#2018-02-22|3966.11
#2018-02-23|4023.23
#2018-02-26|4015.31
#2018-02-27|3967.99
#2018-02-28|3881.67
#2018-03-01|3973.26
#2018-03-02|3898.78
#2018-03-05|3828.45
#2018-03-06|3913.72
#2018-03-07|3882.30
#2018-03-08|3940.28
#2018-03-09|3973.26
#2018-03-12|4074.66
#2018-03-13|4082.53
#2018-03-14|4091.29
#2018-03-15|4121.04
#2018-03-16|4092.54
#2018-03-19|4055.81
#2018-03-20|4097.68
#2018-03-21|4070.67
#2018-03-22|3905.57
#2018-03-23|3775.85
#2018-03-26|3818.61
#2018-03-27|3859.18
#2018-03-28|3711.94
#2018-03-29|3695.94
#2018-03-30|3696.11
#2018-04-02|3705.80
#2018-04-03|3705.22
#2018-04-04|3611.64
#2018-04-05|3626.17
#2018-04-06|3672.51
#2018-04-09|3699.48
#2018-04-10|3749.93
#2018-04-11|3771.04
#2018-04-12|3752.36
#2018-04-13|3722.05
#2018-04-16|3677.50
#2018-04-17|3628.83
#2018-04-18|3650.20
#2018-04-19|3698.92
#2018-04-20|3692.02
#2018-04-23|3650.63
#2018-04-24|3654.36
#2018-04-25|3591.42
#2018-04-26|3565.97
#2018-04-27|3598.28
#2018-04-30|3633.51
#2018-05-01|3633.25
#2018-05-02|3638.19
#2018-05-03|3572.86
#2018-05-04|3550.30
#2018-05-07|3527.66
#2018-05-08|3594.98
#2018-05-09|3624.72
#2018-05-10|3700.46
#2018-05-11|3720.47
#2018-05-14|3738.81
#2018-05-15|3652.14
#2018-05-16|3642.70
#2018-05-17|3739.84
#2018-05-18|3733.65
#2018-05-21|3717.77
#2018-05-22|3719.09
#2018-05-23|3705.80
#2018-05-24|3730.46
#2018-05-25|3719.06
#2018-05-28|3718.56
#2018-05-29|3691.74
#2018-05-30|3650.02
#2018-05-31|3687.14
#2018-06-01|3714.22
#2018-06-04|3790.20
#2018-06-05|3812.60
#2018-06-06|3858.28
#2018-06-07|3891.29
#2018-06-08|3797.20
#2018-06-11|3831.78
#2018-06-12|3828.55
#2018-06-13|3816.45
#2018-06-14|3776.57
#2018-06-15|3775.22
#2018-06-18|3768.31
#2018-06-19|3655.29
#2018-06-20|3683.95
#2018-06-21|3661.22
#2018-06-22|3672.00
#2018-06-25|3616.55
#2018-06-26|3603.30
#2018-06-27|3534.23
#2018-06-28|3538.12
#2018-06-29|3657.91
#2018-07-02|3662.49
#2018-07-03|3650.83
#2018-07-04|3585.16
#2018-07-05|3578.14
#2018-07-06|3591.20
#2018-07-09|3665.02
#2018-07-10|3605.25
#2018-07-11|3576.23
#2018-07-12|3590.15
#2018-07-13|3608.60
#2018-07-16|3617.04
#2018-07-17|3579.03
#2018-07-18|3589.02
#2018-07-19|3558.61
#2018-07-20|3582.06
#2018-07-23|3548.99
#2018-07-24|3583.48
#2018-07-25|3614.03
#2018-07-26|3569.47
#2018-07-27|3559.34
#2018-07-30|3511.78
#2018-07-31|3438.26
#2018-08-01|3444.23
#2018-08-02|3363.61
#2018-08-03|3394.46
#2018-08-06|3410.04
#2018-08-07|3446.52
#2018-08-08|3489.46
#2018-08-09|3555.79
#2018-08-10|3542.36
#2018-08-13|3477.23
#2018-08-14|3391.64
#2018-08-15|3299.94
#2018-08-16|3235.92
#2018-08-17|3310.19
#2018-08-20|3399.05
#2018-08-21|3408.49
#2018-08-22|3463.12
#2018-08-23|3469.80
#2018-08-24|3431.65
#2018-08-27|3496.22
#2018-08-28|3527.89
#2018-08-29|3490.11
#2018-08-30|3465.00
#2018-08-31|3363.36
#2018-09-03|3304.18
#2018-09-04|3363.86
#2018-09-05|3263.42
#2018-09-06|3191.75
#2018-09-07|3212.57
#2018-09-10|3175.77
#2018-09-11|3129.43
#2018-09-12|3141.51
#2018-09-13|3247.35
#2018-09-14|3292.96
#2018-09-17|3212.15
#2018-09-18|3198.64
#2018-09-19|3229.91
#2018-09-20|3245.79
#2018-09-21|3324.59
#2018-09-24|3289.29
#2018-09-25|3292.46
#2018-09-26|3295.06
#2018-09-27|3273.66
#2018-09-28|3261.64
#2018-10-01|3276.79
#2018-10-02|3231.97
#2018-10-03|3199.06
#2018-10-04|3111.72
#2018-10-05|3085.69
#2018-10-08|3025.48
#2018-10-09|2988.45
#2018-10-10|2925.50
#2018-10-11|2760.30
#2018-10-12|2902.79
#2018-10-15|2881.37
#2018-10-16|2880.30
#2018-10-17|2881.51
#2018-10-18|2879.21
#2018-10-19|2866.38
#2018-10-22|2928.51
#2018-10-23|2808.32
#2018-10-24|2794.32
#2018-10-25|2746.59
#2018-10-26|2670.11
#2018-10-29|2683.95
#2018-10-30|2644.25
#2018-10-31|2775.02
#2018-11-01|2840.26
#2018-11-02|3025.41
#2018-11-05|2939.09
#2018-11-06|2945.19
#2018-11-07|2960.93
#2018-11-08|2962.40
#2018-11-09|2864.51
#2018-11-12|2810.00
#2018-11-13|2843.56
#2018-11-14|2812.33
#2018-11-15|2925.71
#2018-11-16|2948.38
#2018-11-19|2962.18
#2018-11-20|2878.74
#2018-11-21|2905.08
#2018-11-22|2944.31
#2018-11-23|2917.74
#2018-11-26|2971.53
#2018-11-27|3026.18
#2018-11-28|3132.94
#2018-11-29|3117.36
#2018-11-30|3127.27
#2018-12-03|3214.76
#2018-12-04|3255.60
#2018-12-05|3197.70
#2018-12-06|3062.58
#2018-12-07|3107.79
#2018-12-10|3064.31
#2018-12-11|3091.06
#2018-12-12|3137.61
#2018-12-13|3161.59
#2018-12-14|3094.91
#2018-12-17|3094.88
#2018-12-18|3049.24
#2018-12-19|3045.41
#2018-12-20|3036.19
#2018-12-21|3089.62
#2018-12-24|3062.84
#2018-12-25|3062.85
#2018-12-26|3057.33
#2018-12-27|3054.02
#2018-12-28|3065.58
#2018-12-31|3100.23
#2019-01-01|3103.18
#2019-01-02|3047.74
#2019-01-03|3029.27
#2019-01-04|3060.13
#2019-01-07|3117.84
#2019-01-08|3101.24
#2019-01-09|3178.67
#2019-01-10|3194.16
#2019-01-11|3204.74
#2019-01-14|3139.13
#2019-01-15|3220.99
#2019-01-16|3228.78
#2019-01-17|3235.82
#2019-01-18|3279.81
#2019-01-21|3306.39
#2019-01-22|3272.42
#2019-01-23|3247.92
#2019-01-24|3240.61
#2019-01-25|3331.59
#2019-01-28|3320.22
#2019-01-29|3331.71
#2019-01-30|3344.01
#2019-01-31|3378.67
#2019-02-01|3402.12
#2019-02-04|3396.82
#2019-02-05|3397.79
#2019-02-06|3412.21
#2019-02-07|3415.52
#2019-02-08|3402.20
#2019-02-11|3450.55
#2019-02-12|3444.67
#2019-02-13|3430.49
#2019-02-14|3380.95
#2019-02-15|3319.50
#2019-02-18|3354.79
#2019-02-19|3309.64
#2019-02-20|3358.44
#2019-02-21|3378.69
#2019-02-22|3400.68
#2019-02-25|3424.15
#2019-02-26|3415.96
#2019-02-27|3389.70
#2019-02-28|3349.45
#2019-03-01|3374.10
#2019-03-04|3445.84
#2019-03-05|3538.35
#2019-03-06|3549.06
#2019-03-07|3495.29
#2019-03-08|3426.71
#2019-03-11|3486.46
#2019-03-12|3527.71
#2019-03-13|3508.42
#2019-03-14|3495.49
#2019-03-15|3525.88
#2019-03-18|3588.41
#2019-03-19|3603.06
#2019-03-20|3602.80
#2019-03-21|3553.87
#2019-03-22|3566.06
#2019-03-25|3480.05
#2019-03-26|3464.92
#2019-03-27|3487.89
#2019-03-28|3490.49
#2019-03-29|3539.33
#2019-04-01|3576.12
#2019-04-02|3599.73
#2019-04-03|3685.57
#2019-04-04|3648.04
#2019-04-05|3657.57
#2019-04-08|3688.33
#2019-04-09|3731.72
#2019-04-10|3760.42
#2019-04-11|3751.81
#2019-04-12|3769.74
#2019-04-15|3740.69
#2019-04-16|3774.95
#2019-04-17|3789.95
#2019-04-18|3772.27
#2019-04-19|3772.34
#2019-04-22|3773.05
#2019-04-23|3793.76
#2019-04-24|3807.60
#2019-04-25|3717.13
#2019-04-26|3741.75
#2019-04-29|3777.48
#2019-04-30|3782.38
#2019-05-01|3782.77
#2019-05-02|3784.24
#2019-05-03|3751.97
#2019-05-06|3644.57
#2019-05-07|3672.61
#2019-05-08|3675.60
#2019-05-09|3606.08
#2019-05-10|3647.09
#2019-05-13|3639.60
#2019-05-14|3544.82
#2019-05-15|3582.86
#2019-05-16|3536.34
#2019-05-17|3453.42
#2019-05-20|3369.69
#2019-05-21|3356.17
#2019-05-22|3347.72
#2019-05-23|3241.83
#2019-05-24|3238.85
#2019-05-27|3237.51
#2019-05-28|3269.43
#2019-05-29|3249.95
#2019-05-30|3269.59
#2019-05-31|3291.52
#2019-06-03|3352.00
#2019-06-04|3292.44
#2019-06-05|3326.55
#2019-06-06|3312.16
#2019-06-07|3315.36
#2019-06-10|3417.49
#2019-06-11|3444.57
#2019-06-12|3395.94
#2019-06-13|3367.22
#2019-06-14|3328.48
#2019-06-17|3315.40
#2019-06-18|3357.68
#2019-06-19|3453.17
#2019-06-20|3510.63
#2019-06-21|3502.88
#2019-06-24|3515.31
#2019-06-25|3467.85
#2019-06-26|3464.67
#2019-06-27|3489.10
#2019-06-28|3483.49
#2019-07-01|3484.20
#2019-07-02|3566.22
#2019-07-03|3542.40
#2019-07-04|3550.05
#2019-07-05|3521.91
#2019-07-08|3450.73
#2019-07-09|3436.34
#2019-07-10|3472.71
#2019-07-11|3473.29
#2019-07-12|3457.60
#2019-07-15|3528.08
#2019-07-16|3535.63
#2019-07-17|3542.58
#2019-07-18|3486.76
#2019-07-19|3524.12
#2019-07-22|3495.52
#2019-07-23|3508.18
#2019-07-24|3547.86
#2019-07-25|3603.83
#2019-07-26|3575.06
#2019-07-29|3595.81
#2019-07-30|3606.21
#2019-07-31|3577.66
#2019-08-01|3564.88
#2019-08-02|3462.81
#2019-08-05|3351.47
#2019-08-06|3325.00
#2019-08-07|3334.32
#2019-08-08|3384.74
#2019-08-09|3353.01
#2019-08-12|3361.23
#2019-08-13|3285.59
#2019-08-14|3331.94
#2019-08-15|3269.49
#2019-08-16|3240.08
#2019-08-19|3312.88
#2019-08-20|3305.62
#2019-08-21|3297.35
#2019-08-22|3282.26
#2019-08-23|3313.24
#2019-08-26|3254.38
#2019-08-27|3247.94
#2019-08-28|3211.96
#2019-08-29|3216.50
#2019-08-30|3258.81
#2019-09-02|3293.75
#2019-09-03|3274.51
#2019-09-04|3361.48
#2019-09-05|3377.77
#2019-09-06|3399.33
#2019-09-09|3390.43
#2019-09-10|3372.88
#2019-09-11|3396.51
#2019-09-12|3429.67
#2019-09-13|3447.99
#2019-09-16|3422.91
#2019-09-17|3387.09
#2019-09-18|3395.97
#2019-09-19|3354.63
#2019-09-20|3343.61
#2019-09-23|3300.79
#2019-09-24|3316.69
#2019-09-25|3266.71
#2019-09-26|3286.18
#2019-09-27|3265.00
#2019-09-30|3283.60
#2019-10-01|3266.18
#2019-10-02|3238.03
#2019-10-03|3244.73
#2019-10-04|3233.94
#2019-10-07|3225.61
#2019-10-08|3226.59
#2019-10-09|3180.09
#2019-10-10|3188.65
#2019-10-11|3242.54
#2019-10-14|3254.04
#2019-10-15|3242.11
#2019-10-16|3260.52
#2019-10-17|3264.98
#2019-10-18|3269.28
#2019-10-21|3235.20
#2019-10-22|3193.06
#2019-10-23|3155.20
#2019-10-24|3145.51
#2019-10-25|3140.49
#2019-10-28|3180.19
#2019-10-29|3168.06
#2019-10-30|3173.69
#2019-10-31|3221.17
#2019-11-01|3229.84
#2019-11-04|3282.27
#2019-11-05|3313.12
#2019-11-06|3321.81
#2019-11-07|3319.18
#2019-11-08|3259.31
#2019-11-11|3212.68
#2019-11-12|3260.02
#2019-11-13|3232.02
#2019-11-14|3196.84
#2019-11-15|3196.04
#2019-11-18|3254.28
#2019-11-19|3300.33
#2019-11-20|3290.54
#2019-11-21|3252.41
#2019-11-22|3259.36
#2019-11-25|3299.47
#2019-11-26|3267.31
#2019-11-27|3272.33
#2019-11-28|3299.05
#2019-11-29|3247.52
#2019-12-02|3245.83
#2019-12-03|3241.56
#2019-12-04|3237.82
#2019-12-05|3263.96
#2019-12-06|3305.70
#2019-12-09|3301.34
#2019-12-10|3299.50
#2019-12-11|3343.16
#2019-12-12|3391.66
#2019-12-13|3489.80
#2019-12-16|3493.78
#2019-12-17|3587.11
#2019-12-18|3628.71
#2019-12-19|3615.84
#2019-12-20|3605.76
#2019-12-23|3628.85
#2019-12-24|3623.67
#2019-12-25|3623.71
#2019-12-26|3618.99
#2019-12-27|3674.24
#2019-12-30|3665.12
#2019-12-31|3613.80
#2020-01-01|3618.23
#2020-01-02|3672.47
#2020-01-03|3686.39
#2020-01-06|3646.17
#2020-01-07|3693.93
#2020-01-08|3671.96
#2020-01-09|3741.82
#2020-01-10|3807.18
#2020-01-13|3887.24
#2020-01-14|3850.39
#2020-01-15|3853.30
#2020-01-16|3867.44
#2020-01-17|3880.18
#2020-01-20|3859.00
#2020-01-21|3766.18
#2020-01-22|3834.81
#2020-01-23|3788.05
#2020-01-24|3793.91
#2020-01-27|3785.10
#2020-01-28|3789.51
#2020-01-29|3762.26
#2020-01-30|3671.71
#2020-01-31|3646.58
#2020-02-03|3695.03
#2020-02-04|3812.13
#2020-02-05|3821.93
#2020-02-06|3876.47
#2020-02-07|3900.80
#2020-02-10|3891.58
#2020-02-11|3936.44
#2020-02-12|3962.29
#2020-02-13|4014.37
#2020-02-14|3991.98
#2020-02-17|4017.84
#2020-02-18|3958.07
#2020-02-19|3978.14
#2020-02-20|3964.91
#2020-02-21|3900.18
#2020-02-24|3818.81
#2020-02-25|3902.01
#2020-02-26|3863.71
#2020-02-27|3861.34
#2020-02-28|3702.89
#2020-03-02|3744.97
#2020-03-03|3782.13
#2020-03-04|3794.09
#2020-03-05|3873.44
#2020-03-06|3786.40
#2020-03-09|3590.66
#2020-03-10|3632.49
#2020-03-11|3586.97
#2020-03-12|3392.69
#2020-03-13|3417.61
#2020-03-16|3181.04
#2020-03-17|3210.64
#2020-03-18|3078.11
#2020-03-19|3111.76
#2020-03-20|3290.88
#2020-03-23|3130.69
#2020-03-24|3300.87
#2020-03-25|3432.06
#2020-03-26|3468.32
#2020-03-27|3475.14
#2020-03-30|3406.53
#2020-03-31|3466.71
#2020-04-01|3381.78
#2020-04-02|3428.29
#2020-04-03|3378.39
#2020-04-06|3424.84
#2020-04-07|3524.18
#2020-04-08|3488.20
#2020-04-09|3537.72
#2020-04-10|3537.60
#2020-04-13|3534.11
#2020-04-14|3559.39
#2020-04-15|3564.95
#2020-04-16|3628.59
#2020-04-17|3664.77
#2020-04-20|3680.32
#2020-04-21|3593.45
#2020-04-22|3665.35
#2020-04-23|3719.47
#2020-04-24|3645.52
#2020-04-27|3705.36
#2020-04-28|3739.27
#2020-04-29|3758.17
#2020-04-30|3802.02
#2020-05-01|3801.79
#2020-05-04|3644.00
#2020-05-05|3686.38
#2020-05-06|3722.55
#2020-05-07|3701.78
#2020-05-08|3789.56
#2020-05-11|3904.45
#2020-05-12|3894.32
#2020-05-13|3891.53
#2020-05-14|3876.53
#2020-05-15|3823.66
#2020-05-18|3832.27
#2020-05-19|3900.19
#2020-05-20|3966.86
#2020-05-21|3921.21
#2020-05-22|3766.98
#2020-05-25|3807.81
#2020-05-26|3857.42
#2020-05-27|3832.63
#2020-05-28|3750.02
#2020-05-29|3768.97
#2020-06-01|3915.04
#2020-06-02|3939.78
#2020-06-03|3959.08
#2020-06-04|3980.05
#2020-06-05|3980.19
#2020-06-08|3963.41
#2020-06-09|3985.69
#2020-06-10|4067.04
#2020-06-11|4021.01
#2020-06-12|4003.29
#2020-06-15|3943.75
#2020-06-16|4068.92
#2020-06-17|4080.01
#2020-06-18|4143.06
#2020-06-19|4160.80
#2020-06-22|4243.28
#2020-06-23|4422.70
#2020-06-24|4398.39
#2020-06-25|4389.30
#2020-06-26|4386.65
#2020-06-29|4362.80
#2020-06-30|4438.98
#2020-07-01|4437.72
#2020-07-02|4628.11
#2020-07-03|4706.91
#2020-07-06|4735.34
#2020-07-07|4701.95
#2020-07-08|4896.71
#2020-07-09|5046.29
#2020-07-10|4940.58
#2020-07-13|4926.46
#2020-07-14|4787.58
#2020-07-15|4918.06
#2020-07-16|4688.19
#2020-07-17|4742.05
#2020-07-20|4778.61
#2020-07-21|5078.41
#2020-07-22|4877.58
#2020-07-23|4995.95
#2020-07-24|4790.72
#2020-07-27|4748.51
#2020-07-28|4937.58
#2020-07-29|4938.01
#2020-07-30|4900.67
#2020-07-31|4908.98
#2020-08-03|4945.66
#2020-08-04|5012.50
#2020-08-05|5093.11
#2020-08-06|5093.01
#2020-08-07|4885.10
#2020-08-10|4707.46
#2020-08-11|4768.85
#2020-08-12|4801.01
#2020-08-13|4742.82
#2020-08-14|4721.69
#2020-08-17|4729.83
#2020-08-18|4798.32
#2020-08-19|4760.51
#2020-08-20|4771.34
#2020-08-21|4825.34
#2020-08-24|5018.78
#2020-08-25|4982.80
#2020-08-26|5040.17
#2020-08-27|5129.05
#2020-08-28|5047.12
#2020-08-31|4985.50
#2020-09-01|5071.04
#2020-09-02|5126.85
#2020-09-03|5037.39
#2020-09-04|4930.93
#2020-09-07|4848.00
#2020-09-08|4810.12
#2020-09-09|4767.97
#2020-09-10|4789.07
#2020-09-11|4882.54
#2020-09-14|5020.30
#2020-09-15|5011.35
#2020-09-16|5066.60
#2020-09-17|4995.08
#2020-09-18|5001.58
#2020-09-21|4946.54
#2020-09-22|4929.32
#2020-09-23|4966.72
#2020-09-24|4822.96
#2020-09-25|4820.06
#2020-09-28|4847.60
#2020-09-29|4839.20
#2020-09-30|4904.98
#2020-10-01|4921.49
#2020-10-02|4921.51
#2020-10-05|5034.67
#2020-10-06|5107.80
#2020-10-07|5197.34
#2020-10-08|5228.58
#2020-10-09|5266.01
#2020-10-12|5410.93
#2020-10-13|5425.87
#2020-10-14|5510.11
#2020-10-15|5311.60
#2020-10-16|5348.61
#2020-10-19|5348.58
#2020-10-20|5386.71
#2020-10-21|5411.88
#2020-10-22|5389.34
#2020-10-23|5351.09
#2020-10-26|5339.88
#2020-10-27|5470.75
#2020-10-28|5591.99
#2020-10-29|5669.18
#2020-10-30|5558.83
#2020-11-02|5632.83
#2020-11-03|5634.07
#2020-11-04|5645.87
#2020-11-05|5937.04
#2020-11-06|5884.30
#2020-11-09|5989.14
#2020-11-10|5668.58
#2020-11-11|5334.15
#2020-11-12|5529.19
#2020-11-13|5741.30
#2020-11-16|5758.83
#2020-11-17|5627.70
#2020-11-18|5658.14
#2020-11-19|5534.39
#2020-11-20|5660.71
#2020-11-23|5690.33
#2020-11-24|5670.03
#2020-11-25|5553.50
#2020-11-26|5683.21
#2020-11-27|5669.19
#2020-11-30|5482.98
#2020-12-01|5588.99
#2020-12-02|5532.59
#2020-12-03|5601.91
#2020-12-04|5641.93
#2020-12-07|5602.88
#2020-12-08|5641.52
#2020-12-09|5655.80
#2020-12-10|5609.44
#2020-12-11|5682.47
#2020-12-14|5563.05
#2020-12-15|5471.78
#2020-12-16|5561.52
#2020-12-17|5654.05
#2020-12-18|5626.28
#2020-12-21|5557.38
#2020-12-22|5587.14
#2020-12-23|5645.78
#2020-12-24|5535.31
#2020-12-25|5535.15
#2020-12-28|5267.52
#2020-12-29|5394.48
#2020-12-30|5613.62
#2020-12-31|5670.02
#2021-01-01|5679.70
#2021-01-04|5756.86
#2021-01-05|5847.85
#2021-01-06|5952.76
#2021-01-07|5770.16
#2021-01-08|5884.56
#2021-01-11|5997.52
#2021-01-12|5974.41
#2021-01-13|5996.58
#2021-01-14|6246.79
#2021-01-15|6285.52
#2021-01-18|6418.36
#2021-01-19|6485.15
#2021-01-20|6758.64
#2021-01-21|6780.81
#2021-01-22|6847.20
#2021-01-25|7331.57
#2021-01-26|6979.45
#2021-01-27|6820.70
#2021-01-28|6629.51
#2021-01-29|6605.78
#2021-02-01|6925.15
#2021-02-02|7042.52
#2021-02-03|7188.22
#2021-02-04|7121.37
#2021-02-05|7100.74
#2021-02-08|7161.42
#2021-02-09|7206.80
#2021-02-10|7404.59
#2021-02-11|7442.32
#2021-02-12|7449.57
#2021-02-15|7445.75
#2021-02-16|7365.11
#2021-02-17|7467.82
#2021-02-18|7321.91
#2021-02-19|7272.56
#2021-02-22|6976.80
#2021-02-23|6915.99
#2021-02-24|6692.62
#2021-02-25|6744.20
#2021-02-26|6412.50
#2021-03-01|6722.66
#2021-03-02|6742.43
#2021-03-03|6954.31
#2021-03-04|6622.83
#2021-03-05|6524.76
#2021-03-08|6204.56
#2021-03-09|6211.39
#2021-03-10|6373.11
#2021-03-11|6608.21
#2021-03-12|6384.83
#2021-03-15|6208.48
#2021-03-16|6287.63
#2021-03-17|6235.18
#2021-03-18|6330.56
#2021-03-19|6247.34
#2021-03-22|6255.92
#2021-03-23|6167.08
#2021-03-24|6074.81
#2021-03-25|5941.70
#2021-03-26|6077.06
#2021-03-29|5952.99
#2021-03-30|6022.52
#2021-03-31|6035.09
#2021-04-01|6388.54
#2021-04-02|6388.60
#2021-04-05|6411.10
#2021-04-06|6412.43
#2021-04-07|6238.14
#2021-04-08|6218.44
#2021-04-09|6189.79
#2021-04-12|6067.27
#2021-04-13|5923.31
#2021-04-14|6057.84
#2021-04-15|6039.46
#2021-04-16|6145.00
#2021-04-19|6119.52
#2021-04-20|6097.85
#2021-04-21|5979.76
#2021-04-22|6085.39
#2021-04-23|6189.71
#2021-04-26|6170.65
#2021-04-27|6180.22
#2021-04-28|6192.33
#2021-04-29|6213.97
#2021-04-30|6109.03
#2021-05-03|6101.51
#2021-05-04|6078.11
#2021-05-05|5995.88
#2021-05-06|6010.58
#2021-05-07|5931.20
#2021-05-10|5834.52
#2021-05-11|5711.61
#2021-05-12|5804.45
#2021-05-13|5671.10
#2021-05-14|5659.84
#2021-05-17|5810.60
#2021-05-18|5892.39
#2021-05-19|5888.92
#2021-05-20|5941.94
#2021-05-21|5853.93
#2021-05-24|5820.69
#2021-05-25|6008.19
#2021-05-26|6099.30
#2021-05-27|6026.06
#2021-05-28|5972.18
#2021-05-31|6161.86
#2021-06-01|6278.34
#2021-06-02|6260.50
#2021-06-03|6179.95
#2021-06-04|6137.59
#2021-06-07|6090.03
#2021-06-08|6091.22
#2021-06-09|6088.99
#2021-06-10|6100.52
#2021-06-11|6120.58
#2021-06-14|6123.85
#2021-06-15|6141.08
#2021-06-16|6069.53
#2021-06-17|6104.53
#2021-06-18|6176.23
#2021-06-21|6103.68
#2021-06-22|5976.09
#2021-06-23|6086.63
#2021-06-24|6153.74
#2021-06-25|6303.75
#2021-06-28|6281.31
#2021-06-29|6228.77
#2021-06-30|6187.98
#2021-07-01|6178.30
#2021-07-02|6050.92
#2021-07-05|5891.84
#2021-07-06|5898.11
#2021-07-07|5833.26
#2021-07-08|5634.07
#2021-07-09|5736.92
#2021-07-12|5733.85
#2021-07-13|5881.73
#2021-07-14|5893.31
#2021-07-15|5953.11
#2021-07-16|5927.64
#2021-07-19|5769.90
#2021-07-20|5726.19
#2021-07-21|5691.24
#2021-07-22|5794.31
#2021-07-23|5692.73
#2021-07-26|5319.93
#2021-07-27|4906.92
#2021-07-28|4978.50
#2021-07-29|5334.27
#2021-07-30|5208.37
#2021-08-02|5209.75
#2021-08-03|5050.00
#2021-08-04|5134.93
#2021-08-05|5028.30
#2021-08-06|5110.26
#2021-08-09|5178.51
#2021-08-10|5388.23
#2021-08-11|5375.40
#2021-08-12|5378.50
#2021-08-13|5319.96
#2021-08-16|5178.70
#2021-08-17|5067.40
#2021-08-18|5090.22
#2021-08-19|4948.71
#2021-08-20|4930.39
#2021-08-23|5015.28
#2021-08-24|5327.57
#2021-08-25|5374.66
#2021-08-26|5345.28
#2021-08-27|5321.41
#2021-08-30|5339.87
#2021-08-31|5539.59
#2021-09-01|5576.12
#2021-09-02|5649.00
#2021-09-03|5579.21
#2021-09-06|5701.97
#2021-09-07|5769.99
#2021-09-08|5813.35
#2021-09-09|5521.55
#2021-09-10|5620.15
#2021-09-13|5509.43
#2021-09-14|5474.04
#2021-09-15|5347.52
#2021-09-16|5308.72
#2021-09-17|5397.38
#2021-09-20|5301.18
#2021-09-21|5282.84
#2021-09-22|5286.42
#2021-09-23|5422.12
#2021-09-24|5395.47
#2021-09-27|5372.79
#2021-09-28|5396.26
#2021-09-29|5342.92
#2021-09-30|5294.74
#2021-10-01|5287.79
#2021-10-04|5232.33
#2021-10-05|5189.79
#2021-10-06|5120.96
#2021-10-07|5382.45
#2021-10-08|5469.90
#2021-10-11|5588.24
#2021-10-12|5448.74
#2021-10-13|5467.08
#2021-10-14|5479.39
#2021-10-15|5601.67
#2021-10-18|5644.53
#2021-10-19|5725.81
#2021-10-20|5831.75
#2021-10-21|5760.00
#2021-10-22|5781.38
#2021-10-25|5733.42
#2021-10-26|5697.00
#2021-10-27|5556.67
#2021-10-28|5551.17
#2021-10-29|5481.16
#2021-11-01|5427.09
#2021-11-02|5426.43
#2021-11-03|5455.42
#2021-11-04|5563.89
#2021-11-05|5458.42
#2021-11-08|5423.53
#2021-11-09|5428.16
#2021-11-10|5556.02
#2021-11-11|5555.76
#2021-11-12|5662.78
#2021-11-15|5710.59
#2021-11-16|5811.91
#2021-11-17|5821.47
#2021-11-18|5668.02
#2021-11-19|5635.72
#2021-11-22|5566.55
#2021-11-23|5451.80
#2021-11-24|5420.71
#2021-11-25|5481.82
#2021-11-26|5315.52
#2021-11-29|5251.10
#2021-11-30|5215.40
#2021-12-01|5303.05
#2021-12-02|5339.30
#2021-12-03|5234.99
#2021-12-06|5058.32
#2021-12-07|5243.10
#2021-12-08|5286.40
#2021-12-09|5337.52
#2021-12-10|5265.80
#2021-12-13|5280.07
#2021-12-14|5215.86
#2021-12-15|5148.79
#2021-12-16|5154.87
#2021-12-17|5048.82
#2021-12-20|4943.19
#2021-12-21|5061.40
#2021-12-22|5105.58
#2021-12-23|5201.03
#2021-12-24|5203.23
#2021-12-27|5210.28
#2021-12-28|5161.77
#2021-12-29|5094.58
#2021-12-30|5102.52
#2021-12-31|5233.47
#2022-01-03|5227.68
#2022-01-04|5188.79
#2022-01-05|4950.15
#2022-01-06|4979.54
#2022-01-07|5037.11
#2022-01-10|5134.53
#2022-01-11|5176.95
#2022-01-12|5382.45
#2022-01-13|5342.93
#2022-01-14|5324.62
#2022-01-17|5265.00
#2022-01-18|5167.31
#2022-01-19|5142.95
#2022-01-20|5372.04
#2022-01-21|5363.75
#2022-01-24|5247.70
#2022-01-25|5173.43
#2022-01-26|5217.71
#2022-01-27|5035.00
#2022-01-28|5010.60
#2022-01-31|5165.79
#2022-02-01|5188.48
#2022-02-02|5202.30
#2022-02-03|5174.82
#2022-02-04|5267.43
#2022-02-07|5238.51
#2022-02-08|5168.70
#2022-02-09|5308.64
#2022-02-10|5348.72
#2022-02-11|5237.25
#2022-02-14|5150.35
#2022-02-15|5166.40
#2022-02-16|5242.61
#2022-02-17|5265.94
#2022-02-18|5094.81
#2022-02-21|4920.86
#2022-02-22|4860.53
#2022-02-23|4892.66
#2022-02-24|4670.41
#2022-02-25|4699.80
#2022-02-28|4703.81
#2022-03-01|4758.21
#2022-03-02|4707.61
#2022-03-03|4682.89
#2022-03-04|4528.31
#2022-03-07|4345.94
#2022-03-08|4320.56
#2022-03-09|4360.64
#2022-03-10|4369.95
#2022-03-11|4214.61
#2022-03-14|3906.26
#2022-03-15|3651.38
#2022-03-16|4247.57
#2022-03-17|4477.59
#2022-03-18|4428.54
#2022-03-21|4316.48
#2022-03-22|4483.79
#2022-03-23|4519.96
#2022-03-24|4375.29
#2022-03-25|4238.72
#2022-03-28|4343.96
#2022-03-29|4452.92
#2022-03-30|4482.66
#2022-03-31|4424.84
#2022-04-01|4433.94
#2022-04-04|4577.97
#2022-04-05|4577.70
#2022-04-06|4457.20
#2022-04-07|4373.00
#2022-04-08|4329.14
#2022-04-11|4153.74
#2022-04-12|4224.19
#2022-04-13|4260.09
#2022-04-14|4277.31
#2022-04-15|4277.14
#2022-04-18|4209.82
#2022-04-19|4061.03
#2022-04-20|4069.01
#2022-04-21|3975.59
#2022-04-22|3930.33
#2022-04-25|3792.36
#2022-04-26|3878.91
#2022-04-27|3883.89
#2022-04-28|3941.68
#2022-04-29|4245.54
#2022-05-02|4227.17
#2022-05-03|4225.97
#2022-05-04|4111.78
#2022-05-05|4134.07
#2022-05-06|3952.60
#2022-05-09|3950.22
#2022-05-10|3858.71
#2022-05-11|3936.41
#2022-05-12|3853.91
#2022-05-13|3967.00
#2022-05-16|3933.02
#2022-05-17|4114.76
#2022-05-18|4094.02
#2022-05-19|3878.90
#2022-05-20|4003.97
#2022-05-23|3952.06
#2022-05-24|3835.70
#2022-05-25|3785.49
#2022-05-26|3797.08
#2022-05-27|3911.13
#2022-05-30|4055.22
#2022-05-31|4189.56
#2022-06-01|4139.82
#2022-06-02|4139.95
#2022-06-03|4144.12
#2022-06-06|4277.62
#2022-06-07|4253.13
#2022-06-08|4438.21
#2022-06-09|4430.12
#2022-06-10|4411.91
#2022-06-13|4196.13
#2022-06-14|4206.24
#2022-06-15|4245.81
#2022-06-16|4115.30
#2022-06-17|4149.60
#2022-06-20|4172.23
#2022-06-21|4271.85
#2022-06-22|4149.37
#2022-06-23|4205.66
#2022-06-24|4297.39
#2022-06-27|4345.08
#2022-06-28|4300.27
#2022-06-29|4241.19
#2022-06-30|4146.30
#2022-07-01|4155.22
#2022-07-04|4144.71
#2022-07-05|4126.64
#2022-07-06|4113.52
#2022-07-07|4124.93
#2022-07-08|4133.61
#2022-07-11|3983.09
#2022-07-12|3916.48
#2022-07-13|3908.97
#2022-07-14|3906.17
#2022-07-15|3817.54
#2022-07-18|3941.71
#2022-07-19|3929.71
#2022-07-20|4014.96
#2022-07-21|3990.11
#2022-07-22|3984.90
#2022-07-25|3936.19
#2022-07-26|3936.95
#2022-07-27|3895.25
#2022-07-28|3927.45
#2022-07-29|3809.72
#2022-08-01|3797.51
#2022-08-02|3737.29
#2022-08-03|3793.00
#2022-08-04|3893.68
#2022-08-05|3892.98
#2022-08-08|3826.72
#2022-08-09|3804.02
#2022-08-10|3741.31
#2022-08-11|3847.04
#2022-08-12|3854.90
#2022-08-15|3835.77
#2022-08-16|3778.50
#2022-08-17|3806.46
#2022-08-18|3829.54
#2022-08-19|3839.79
#2022-08-22|3802.70
#2022-08-23|3786.15
#2022-08-24|3733.87
#2022-08-25|3882.67
#2022-08-26|3900.28
#2022-08-29|3868.32
#2022-08-30|3884.14
#2022-08-31|3913.63
#2022-09-01|3834.50
#2022-09-02|3824.74
#2022-09-05|3763.36
#2022-09-06|3737.07
#2022-09-07|3701.70
#2022-09-08|3662.07
#2022-09-09|3749.84
#2022-09-12|3763.90
#2022-09-13|3751.82
#2022-09-14|3648.16
#2022-09-15|3633.11
#2022-09-16|3530.88
#2022-09-19|3497.23
#2022-09-20|3542.16
#2022-09-21|3459.09
#2022-09-22|3415.29
#2022-09-23|3341.59
#2022-09-26|3405.21
#2022-09-27|3426.95
#2022-09-28|3351.34
#2022-09-29|3330.63
#2022-09-30|3299.80
#2022-10-03|3261.99
#2022-10-04|3291.26
#2022-10-05|3448.42
#2022-10-06|3455.61
#2022-10-07|3379.29
#2022-10-10|3293.74
#2022-10-11|3172.90
#2022-10-12|3165.67
#2022-10-13|3090.19
#2022-10-14|3144.43
#2022-10-17|3134.49
#2022-10-18|3213.75
#2022-10-19|3095.77
#2022-10-20|3017.62
#2022-10-21|3011.45
#2022-10-24|2767.38
#2022-10-25|2799.73
#2022-10-26|2855.81
#2022-10-27|2871.38
#2022-10-28|2745.78
#2022-10-31|2790.61
#2022-11-01|2997.99
#2022-11-02|3034.09
#2022-11-03|2941.41
#2022-11-04|3086.78
#2022-11-07|3164.63
#2022-11-08|3146.40
#2022-11-09|3083.91
#2022-11-10|3022.41
#2022-11-11|3312.74
#2022-11-14|3326.37
#2022-11-15|3541.35
#2022-11-16|3556.87
#2022-11-17|3488.27
#2022-11-18|3494.94
#2022-11-21|3424.80
#2022-11-22|3339.94
#2022-11-23|3360.28
#2022-11-24|3395.24
#2022-11-25|3332.43
#2022-11-28|3315.28
#2022-11-29|3489.26
#2022-11-30|3552.15
#2022-12-01|3631.31
#2022-12-02|3648.46
#2022-12-05|3808.86
#2022-12-06|3759.49
#2022-12-07|3649.01
#2022-12-08|3815.69
#2022-12-09|3888.53
#2022-12-12|3763.55
#2022-12-13|3795.79
#2022-12-14|3865.91
#2022-12-15|3765.39
#2022-12-16|3739.66
#2022-12-19|3761.71
#2022-12-20|3670.47
#2022-12-21|3678.89
#2022-12-22|3816.19
#2022-12-23|3758.70
#2022-12-26|3764.04
#2022-12-27|3771.34
#2022-12-28|3826.56
#2022-12-29|3850.89
#2022-12-30|3817.57
#2023-01-02|3821.89
#2023-01-03|3905.30
#2023-01-04|4017.68
#2023-01-05|4084.71
#2023-01-06|4039.06
#2023-01-09|4144.18
#2023-01-10|4127.90
#2023-01-11|4172.13
#2023-01-12|4112.98
#2023-01-13|4166.18
#2023-01-16|4141.07
#2023-01-17|4157.73
#2023-01-18|4192.76
#2023-01-19|4170.60
#2023-01-20|4261.10
#2023-01-23|4271.94
#2023-01-24|4273.31
#2023-01-25|4267.85
#2023-01-26|4384.82
#2023-01-27|4432.12
#2023-01-30|4272.68
#2023-01-31|4222.83
#2023-02-01|4304.26
#2023-02-02|4310.58
#2023-02-03|4297.95
#2023-02-06|4174.52
#2023-02-07|4224.21
#2023-02-08|4196.21
#2023-02-09|4281.54
#2023-02-10|4151.84
#2023-02-13|4150.49
#2023-02-14|4114.62
#2023-02-15|4109.90
#2023-02-16|4163.05
#2023-02-17|4067.26
#2023-02-20|4112.06
#2023-02-21|3974.04
#2023-02-22|3932.25
#2023-02-23|3932.13
#2023-02-24|3853.04
#2023-02-27|3841.38
#2023-02-28|3795.83
#2023-03-01|4003.35
#2023-03-02|3941.52
#2023-03-03|4004.67
#2023-03-06|3992.62
#2023-03-07|3928.98
#2023-03-08|3845.51
#2023-03-09|3772.37
#2023-03-10|3689.24
#2023-03-13|3766.55
#2023-03-14|3697.23
#2023-03-15|3727.66
#2023-03-16|3656.08
#2023-03-17|3750.89
#2023-03-20|3696.73
#2023-03-21|3754.06
#2023-03-22|3775.75
#2023-03-23|3973.79
#2023-03-24|3989.01
#2023-03-27|3873.00
#2023-03-28|3957.29
#2023-03-29|4027.97
#2023-03-30|4028.00
#2023-03-31|4060.20
#2023-04-03|4045.67
#2023-04-04|4002.06
#2023-04-05|4014.25
#2023-04-06|4002.17
#2023-04-07|4002.25
#2023-04-10|4008.73
#2023-04-11|3946.35
#2023-04-12|3838.73
#2023-04-13|3850.15
#2023-04-14|3847.28
#2023-04-17|3852.20
#2023-04-18|3815.52
#2023-04-19|3742.39
#2023-04-20|3750.99
#2023-04-21|3695.44
#2023-04-24|3678.06
#2023-04-25|3600.34
#2023-04-26|3667.24
#2023-04-27|3656.24
#2023-04-28|3661.29
#2023-05-01|3661.36
#2023-05-02|3675.94
#2023-05-03|3621.27
#2023-05-04|3626.82
#2023-05-05|3670.44
#2023-05-08|3664.74
#2023-05-09|3575.84
#2023-05-10|3581.22
#2023-05-11|3559.14
#2023-05-12|3573.57
#2023-05-15|3668.11
#2023-05-16|3700.30
#2023-05-17|3653.55
#2023-05-18|3648.19
#2023-05-19|3593.72
#2023-05-22|3673.98
#2023-05-23|3647.48
#2023-05-24|3614.49
#2023-05-25|3535.91
#2023-05-26|3550.59
#2023-05-29|3464.21
#2023-05-30|3497.35
#2023-05-31|3431.09
#2023-06-01|3477.51
#2023-06-02|3626.44
#2023-06-05|3639.92
#2023-06-06|3582.83
#2023-06-07|3635.21
#2023-06-08|3620.81
#2023-06-09|3636.85
#2023-06-12|3669.65
#2023-06-13|3729.49
#2023-06-14|3737.84
#2023-06-15|3838.62
#2023-06-16|3880.28
#2023-06-19|3840.58
#2023-06-20|3781.51
#2023-06-21|3701.05
#2023-06-22|3691.44
#2023-06-23|3643.62
#2023-06-26|3617.77
#2023-06-27|3685.24
#2023-06-28|3673.36
#2023-06-29|3632.69
#2023-06-30|3631.03
#2023-07-03|3700.03
#2023-07-04|3724.91
#2023-07-05|3688.63
#2023-07-06|3615.66
#2023-07-07|3592.42
#2023-07-10|3607.65
#2023-07-11|3646.48
#2023-07-12|3707.10
#2023-07-13|3832.62
#2023-07-14|3880.58
#2023-07-17|3881.69
#2023-07-18|3790.76
#2023-07-19|3766.45
#2023-07-20|3736.66
#2023-07-21|3699.61
#2023-07-24|3634.58
#2023-07-25|3808.39
#2023-07-26|3786.34
#2023-07-27|3814.69
#2023-07-28|3881.97
#2023-07-31|3942.88
#2023-08-01|3946.28
#2023-08-02|3839.20
#2023-08-03|3826.24
#2023-08-04|3870.42
#2023-08-07|3868.23
#2023-08-08|3791.05
#2023-08-09|3810.78
#2023-08-10|3819.72
#2023-08-11|3764.25
#2023-08-14|3738.01
#2023-08-15|3723.32
#2023-08-16|3693.13
#2023-08-17|3714.03
#2023-08-18|3629.96
#2023-08-21|3574.05
#2023-08-22|3597.73
#2023-08-23|3612.98
#2023-08-24|3715.03
#2023-08-25|3639.41
#2023-08-28|3677.88
#2023-08-29|3726.62
#2023-08-30|3700.10
#2023-08-31|3677.57
#2023-09-01|3685.01
#2023-09-04|3781.88
#2023-09-05|3736.72
#2023-09-06|3719.84
#2023-09-07|3664.12
#2023-09-08|3667.49
#2023-09-11|3691.39
#2023-09-12|3690.46
#2023-09-13|3667.50
#2023-09-14|3669.56
#2023-09-15|3667.40
#2023-09-18|3617.43
#2023-09-19|3612.57
#2023-09-20|3571.25
#2023-09-21|3518.49
#2023-09-22|3610.58
#2023-09-25|3527.57
#2023-09-26|3490.86
#2023-09-27|3501.66
#2023-09-28|3440.29
#2023-09-29|3514.80
#2023-10-02|3514.40
#2023-10-03|3449.75
#2023-10-04|3410.61
#2023-10-05|3426.25
#2023-10-06|3482.35
#2023-10-09|3498.15
#2023-10-10|3539.50
#2023-10-11|3581.15
#2023-10-12|3606.82
#2023-10-13|3514.84
#2023-10-16|3470.57
#2023-10-17|3476.06
#2023-10-18|3426.49
#2023-10-19|3360.29
#2023-10-20|3331.73
#2023-10-23|3314.29
#2023-10-24|3276.58
#2023-10-25|3302.67
#2023-10-26|3294.08
#2023-10-27|3349.11
#2023-10-30|3372.07
#2023-10-31|3310.17
#2023-11-01|3283.14
#2023-11-02|3301.18
#2023-11-03|3410.77
#2023-11-06|3523.62
#2023-11-07|3491.18
#2023-11-08|3482.14
#2023-11-09|3463.76
#2023-11-10|3401.55
#2023-11-13|3465.42
#2023-11-14|3438.56
#2023-11-15|3576.19
#2023-11-16|3601.31
#2023-11-17|3518.23
#2023-11-20|3597.09
#2023-11-21|3590.62
#2023-11-22|3607.19
#2023-11-23|3647.17
#2023-11-24|3572.90
#2023-11-27|3582.53
#2023-11-28|3539.28
#2023-11-29|3471.16
#2023-11-30|3514.28
#2023-12-01|3460.17
#2023-12-04|3431.72
#2023-12-05|3362.04
#2023-12-06|3418.78
#2023-12-07|3390.68
#2023-12-08|3394.97
#2023-12-11|3388.62
#2023-12-12|3419.93
#2023-12-13|3369.03
#2023-12-14|3400.26
#2023-12-15|3515.04
#2023-12-18|3481.90
#2023-12-19|3449.58
#2023-12-20|3444.77
#2023-12-21|3442.25
#2023-12-22|3246.67
#2023-12-25|3246.61
#2023-12-26|3241.30
#2023-12-27|3313.82
#2023-12-28|3390.42
#2023-12-29|3390.50
#2024-01-01|3396.51
#2024-01-02|3378.62
#2024-01-03|3355.98
#2024-01-04|3348.68
#2024-01-05|3324.94
#2024-01-08|3267.58
#2024-01-09|3233.36
#2024-01-10|3223.95
#2024-01-11|3276.18
#2024-01-12|3332.22
#2024-01-15|3330.17
#2024-01-16|3262.78
#2024-01-17|3180.03
#2024-01-18|3205.95
#2024-01-19|3175.92
#2024-01-22|3101.48
#2024-01-23|3151.32
#2024-01-24|3256.54
#2024-01-25|3287.40
#2024-01-26|3212.68
#2024-01-29|3208.93
#2024-01-30|3141.35
#2024-01-31|3104.28
#2024-02-01|3126.75
#2024-02-02|3172.84
#2024-02-05|3170.27
#2024-02-06|3305.53
#2024-02-07|3284.59
#2024-02-08|3263.78
#2024-02-09|3245.15
#2024-02-12|3251.53
#2024-02-13|3255.99
#2024-02-14|3280.81
#2024-02-15|3271.06
#2024-02-16|3345.09
#2024-02-19|3288.59
#2024-02-20|3279.92
#2024-02-21|3314.01
#2024-02-22|3369.10
#2024-02-23|3368.77
#2024-02-26|3336.76
#2024-02-27|3342.02
#2024-02-28|3274.93
#2024-02-29|3273.05
#2024-03-01|3311.82
#2024-03-04|3319.84
#2024-03-05|3220.30
#2024-03-06|3283.26
#2024-03-07|3249.46
#2024-03-08|3249.82
#2024-03-11|3320.08
#2024-03-12|3425.04
#2024-03-13|3427.59
#2024-03-14|3430.24
#2024-03-15|3374.88
#2024-03-18|3402.03
#2024-03-19|3332.15
#2024-03-20|3349.31
#2024-03-21|3378.19
#2024-03-22|3306.27
#2024-03-25|3321.03
#2024-03-26|3371.91
#2024-03-27|3350.44
#2024-03-28|3401.02
#2024-03-29|3401.06
#2024-04-01|3406.65
#2024-04-02|3448.45
#2024-04-03|3430.15
#2024-04-04|3438.66
#2024-04-05|3450.91
#2024-04-08|3422.18
#2024-04-09|3421.48
#2024-04-10|3493.20
#2024-04-11|3495.90
#2024-04-12|3437.66
#2024-04-15|3394.17
#2024-04-16|3324.39
#2024-04-17|3312.77
#2024-04-18|3329.45
#2024-04-19|3300.06
#2024-04-22|3418.30
#2024-04-23|3529.85
#2024-04-24|3623.71
#2024-04-25|3599.16
#2024-04-26|3685.09
#2024-04-29|3667.07
#2024-04-30|3647.91
#2024-05-01|3647.06
#2024-05-02|3779.18
#2024-05-03|3816.52
#2024-05-06|3856.31
#2024-05-07|3807.90
#2024-05-08|3760.47
#2024-05-09|3834.66
#2024-05-10|3832.22
#2024-05-13|3889.45
#2024-05-14|3909.07
#2024-05-15|3908.22
#2024-05-16|4015.16
#2024-05-17|4004.20
#2024-05-20|4000.38
#2024-05-21|3909.93
#2024-05-22|3925.47
#2024-05-23|3913.06
#2024-05-24|3851.56
#2024-05-27|3878.49
#2024-05-28|3884.13
#2024-05-29|3789.17
#2024-05-30|3741.08
#2024-05-31|3663.92
#2024-06-03|3768.78
#2024-06-04|3790.68
#2024-06-05|3826.37
#2024-06-06|3863.52
#2024-06-07|3840.76
#2024-06-10|3822.69
#2024-06-11|3834.12
#2024-06-12|3802.85
#2024-06-13|3876.71
#2024-06-14|3860.14
#2024-06-17|3872.75
#2024-06-18|3851.63
#2024-06-19|3960.12
#2024-06-20|3930.40
#2024-06-21|3887.87
#2024-06-24|3870.48
#2024-06-25|3884.94
#2024-06-26|3889.75
#2024-06-27|3847.43
#2024-06-28|3824.24
#2024-07-01|3840.49
#2024-07-02|3831.93
#2024-07-03|3916.98
#2024-07-04|3955.16
#2024-07-05|3929.36
#2024-07-08|3917.66
#2024-07-09|3931.67
#2024-07-10|3918.95
#2024-07-11|3971.41
#2024-07-12|4107.23
#2024-07-15|4039.63
#2024-07-16|3973.55
#2024-07-17|3949.00
#2024-07-18|3952.96
#2024-07-19|3911.14
#2024-07-22|3976.89
#2024-07-23|3927.72
#2024-07-24|3884.39
#2024-07-25|3790.37
#2024-07-26|3835.33
#2024-07-29|3854.64
#2024-07-30|3816.47
#2024-07-31|3884.22
#2024-08-01|3886.99
#2024-08-02|3796.06
#2024-08-05|3757.40
#2024-08-06|3739.24
#2024-08-07|3806.76
#2024-08-08|3803.95
#2024-08-09|3845.26
#2024-08-12|3864.45
#2024-08-13|3880.40
#2024-08-14|3867.07
#2024-08-15|3839.48
#2024-08-16|3914.38
#2024-08-19|3937.43
#2024-08-20|3932.81
#2024-08-21|3921.59
#2024-08-22|3958.48
#2024-08-23|3927.38
#2024-08-26|3988.70
#2024-08-27|3982.84
#2024-08-28|3933.57
#2024-08-29|4014.11
#2024-08-30|4058.59
#2024-09-02|4027.86
#2024-09-03|4030.77
#2024-09-04|3995.13
#2024-09-05|4003.89
#2024-09-06|3990.07
#2024-09-09|3961.22
#2024-09-10|3963.08
#2024-09-11|3966.61
#2024-09-12|4011.63
#2024-09-13|4030.49
#2024-09-16|4067.41
#2024-09-17|4092.71
#2024-09-18|4054.56
#2024-09-19|4128.47
#2024-09-20|4151.35
#2024-09-23|4129.51
#2024-09-24|4258.23
#2024-09-25|4278.23
#2024-09-26|4486.90
#2024-09-27|4619.16
#2024-09-30|4710.68
#2024-10-01|4720.47
#2024-10-02|5011.77
#2024-10-03|4973.00
#2024-10-04|5104.32
#2024-10-07|5142.28
#2024-10-08|4713.07
#2024-10-09|4702.37
#2024-10-10|4757.89
#2024-10-11|4759.49
#2024-10-14|4705.81
#2024-10-15|4528.28
#2024-10-16|4511.12
#2024-10-17|4488.70
#2024-10-18|4652.42
#2024-10-21|4557.04
#2024-10-22|4561.87
#2024-10-23|4656.68
#2024-10-24|4568.03
#2024-10-25|4559.16
#2024-10-28|4559.63
#2024-10-29|4581.26
#2024-10-30|4502.04
#2024-10-31|4426.66
#2024-11-01|4514.46
#2024-11-04|4523.30
#2024-11-05|4622.77
#2024-11-06|4594.19
#2024-11-07|4683.56
#2024-11-08|4621.16
#2024-11-11|4574.15
#2024-11-12|4459.40
#2024-11-13|4457.28
#2024-11-14|4409.12
#2024-11-15|4397.87
#2024-11-18|4373.62
#2024-11-19|4413.98
#2024-11-20|4459.56
#2024-11-21|4424.39
#2024-11-22|4383.99
#2024-11-25|4353.82
#2024-11-26|4370.49
#2024-11-27|4475.50
#2024-11-28|4400.12
#2024-11-29|4390.76
#2024-12-02|4411.57
#2024-12-03|4437.01
#2024-12-04|4427.90
#2024-12-05|4440.98
#2024-12-06|4498.12
#2024-12-09|4593.74
#2024-12-10|4548.35
#2024-12-11|4525.99
#2024-12-12|4578.38
#2024-12-13|4521.57
#2024-12-16|4469.67
#2024-12-17|4440.93
#2024-12-18|4476.23
#2024-12-19|4486.28
#2024-12-20|4507.83
#2024-12-23|4468.64
#2024-12-24|4469.37
#2024-12-25|4469.45
#2024-12-26|4467.06
#2024-12-27|4463.41
#2024-12-30|4457.97
#2024-12-31|4416.32
#2025-01-01|4417.48
#2025-01-02|4413.70
#2025-01-03|4401.93
#2025-01-06|4363.44
#2025-01-07|4204.57
#2025-01-08|4138.81
#2025-01-09|4139.29
#2025-01-10|4123.40
#2025-01-13|4068.06
#2025-01-14|4130.45
#2025-01-15|4164.93
#2025-01-16|4182.25
#2025-01-17|4140.77
#2025-01-20|4233.42
#2025-01-21|4231.69
#2025-01-22|4204.49
#2025-01-23|4191.54
#2025-01-24|4258.71
#2025-01-27|4256.03
#2025-01-28|4275.18
#2025-01-29|4303.08
#2025-01-30|4294.46
#2025-01-31|4303.54
#2025-02-03|4280.31
#2025-02-04|4444.56
#2025-02-05|4428.41
#2025-02-06|4456.51
#2025-02-07|4516.36
#2025-02-10|4602.15
#2025-02-11|4538.88
#2025-02-12|4603.45
#2025-02-13|4611.27
#2025-02-14|4858.71
#2025-02-17|4927.05
#2025-02-18|5014.79
#2025-02-19|4952.09
#2025-02-20|4830.88
#2025-02-21|5050.98
#2025-02-24|4915.63
#2025-02-25|4787.66
#2025-02-26|4942.52
#2025-02-27|4884.21
#2025-02-28|4666.31
#2025-03-03|4697.75
#2025-03-04|4725.34
#2025-03-05|4886.50
#2025-03-06|5166.00
#2025-03-07|5121.09
#2025-03-10|4991.68
#2025-03-11|4985.03
#2025-03-12|4893.46
#2025-03-13|4834.93
#2025-03-14|4951.26
#2025-03-17|4977.40
#2025-03-18|5119.45
#2025-03-19|5088.71
#2025-03-20|4937.69
#2025-03-21|4872.11
#2025-03-24|4889.16
#2025-03-25|4790.78
#2025-03-26|4806.90
#2025-03-27|4839.55
#2025-03-28|4798.19
#2025-03-31|4704.24
#2025-04-01|4715.85
#2025-04-02|4739.34
#2025-04-03|4652.63
#2025-04-04|4621.94
#2025-04-07|4098.14
#2025-04-08|4179.01
#2025-04-09|4194.08
#2025-04-10|4224.62
#2025-04-11|4246.45
#2025-04-14|4313.49
#2025-04-15|4345.87
#2025-04-16|4236.80
#2025-04-17|4310.78
#2025-04-18|4310.80
#2025-04-21|4339.19
#2025-04-22|4324.56
#2025-04-23|4458.65
#2025-04-24|4410.51
#2025-04-25|4449.27
#2025-04-28|4454.13
#2025-04-29|4463.53
#2025-04-30|4499.62
#2025-05-01|4498.48
#2025-05-02|4582.34
#2025-05-05|4591.59
#2025-05-06|4638.30
#2025-05-07|4602.11
#2025-05-08|4619.32
#2025-05-09|4592.91
#2025-05-12|4819.13
#2025-05-13|4691.89
#2025-05-14|4785.51
#2025-05-15|4769.29
#2025-05-16|4690.59
#2025-05-19|4699.81
#2025-05-20|4707.30
#2025-05-21|4737.06
#2025-05-22|4681.60
#2025-05-23|4713.12
#2025-05-26|4643.54
#2025-05-27|4652.59
#2025-05-28|4621.17
#2025-05-29|4699.83
#2025-05-30|4604.27
#2025-06-02|4587.57
#2025-06-03|4608.61
#2025-06-04|4660.40
#2025-06-05|4718.34
#2025-06-06|4722.90
#2025-06-09|4795.20
#2025-06-10|4774.16
#2025-06-11|4817.06
#2025-06-12|4747.54
#2025-06-13|4712.91
#2025-06-16|4746.84
#2025-06-17|4758.89
#2025-06-18|4699.46
#2025-06-19|4605.68
#2025-06-20|4653.94
#2025-06-23|4646.77
#2025-06-24|4695.20
#2025-06-25|4740.51
#2025-06-26|4749.23
#2025-06-27|4746.39
#2025-06-30|4688.51
#2025-07-01|4686.70
#2025-07-02|4665.78
#2025-07-03|4663.12
#2025-07-04|4653.47
#2025-07-07|4649.30
#2025-07-08|4703.61
#2025-07-09|4647.21
#2025-07-10|4630.83
#2025-07-11|4613.91
#2025-07-14|4629.09
#2025-07-15|4762.21
#2025-07-16|4751.96
#2025-07-17|4744.40
#2025-07-18|4767.06
#2025-07-21|4791.59
#2025-07-22|4809.32
#2025-07-23|4970.72
#2025-07-24|4987.30
#2025-07-25|4911.91
#2025-07-28|4916.00
#2025-07-29|4908.81
#2025-07-30|4856.03
#2025-07-31|4845.75
#2025-08-01|4749.64
#2025-08-04|4847.53
#2025-08-05|4889.14
#2025-08-06|4910.11
#2025-08-07|4920.53
#2025-08-08|4868.35
#2025-08-11|4872.06
#2025-08-12|4842.90
#2025-08-13|5011.69
#2025-08-14|5038.60
#2025-08-15|5043.04
#2025-08-18|5025.43
#2025-08-19|5065.34
#2025-08-20|5071.33
#2025-08-21|5051.04
#2025-08-22|5093.21
#2025-08-25|5224.07
#2025-08-26|5193.58
#2025-08-27|5127.71
#2025-08-28|5037.05
#2025-08-29|5037.75
#2025-09-01|5091.18
#2025-09-02|5041.94
#2025-09-03|5032.40
#2025-09-04|4982.39
#2025-09-05|5060.59
#2025-09-08|5116.86
#2025-09-09|5185.40
#2025-09-10|5263.35
#2025-09-11|5217.70
#2025-09-12|5316.40
#2025-09-15|5310.42
#2025-09-16|5339.49
#2025-09-17|5504.35
#2025-09-18|5427.50
#2025-09-19|5428.82
#2025-09-22|5396.96
#2025-09-23|5322.13
#2025-09-24|5390.76
#2025-09-25|5393.31
#2025-09-26|5299.54
#2025-09-29|5398.98
#2025-09-30|5449.45
#2025-10-01|5458.88
#2025-10-02|5554.24
#2025-10-03|5534.36
#2025-10-06|5566.49
#2025-10-07|5565.23
#2025-10-08|5543.97
#2025-10-09|5561.40
#2025-10-10|5407.46
#2025-10-13|5319.73
#2025-10-14|5177.67
#2025-10-15|5250.01
#2025-10-16|5211.57
#2025-10-17|5079.47
#2025-10-20|5200.15
#2025-10-21|5229.37
#2025-10-22|5180.55
#2025-10-23|5251.62
#2025-10-24|5296.64
#2025-10-27|5411.72
#2025-10-28|5349.59
#2025-10-29|5352.61
#2025-10-30|5363.55
#2025-10-31|5231.69
#2025-11-03|5234.67
#2025-11-04|5200.56
#2025-11-05|5193.25
#2025-11-06|5283.94
#2025-11-07|5207.71
#2025-11-10|5304.52
#2025-11-11|5319.84
#2025-11-12|5369.44
#2025-11-13|5354.28
#2025-11-14|5237.75
#2025-11-17|5212.84
#2025-11-18|5112.17
#2025-11-19|5124.33
#2025-11-20|5123.93
#2025-11-21|5016.48
#2025-11-24|5126.19
#2025-11-25|5143.81
#2025-11-26|5146.28
#2025-11-27|5105.43
#2025-11-28|5094.44
#2025-12-01|5128.92
#2025-12-02|5101.14
#2025-12-03|5059.23
#2025-12-04|5103.17
#2025-12-05|5117.14
#2025-12-08|5095.20
#2025-12-09|5056.05
#2025-12-10|5059.19
#2025-12-11|5052.95
#2025-12-12|5144.08
#2025-12-15|5052.63
#2025-12-16|4986.98
#2025-12-17|5048.48
#2025-12-18|5052.69
#2025-12-19|5123.70
#2025-12-22|5155.31
#2025-12-23|5084.22
#2025-12-24|5082.69
#2025-12-25|5082.84
#2025-12-26|5073.90
#2025-12-29|5031.00
#2025-12-30|5061.89
#2025-12-31|5052.34
#2026-01-01|5061.52
#2026-01-02|5211.83
#2026-01-05|5226.98
#2026-01-06|5284.90
#2026-01-07|5264.12
#2026-01-08|5180.18
#2026-01-09|5154.91
#2026-01-12|5273.23
#2026-01-13|5291.47
#2026-01-14|5314.10
#2026-01-15|5261.36
#2026-01-16|5256.20
#2026-01-19|5193.85
#2026-01-20|5117.04
#2026-01-21|5139.35
#2026-01-22|5133.10
#2026-01-23|5119.76
#2026-01-26|5117.11
#2026-01-27|5160.94
#2026-01-28|5258.38
#2026-01-29|5244.53
#2026-01-30|5134.16
#2026-02-02|5056.36
#2026-02-03|4995.26
#2026-02-04|4807.37
#2026-02-05|4812.08
#2026-02-06|4720.21
#2026-02-09|4793.74
#2026-02-10|4768.14
#2026-02-11|4744.95
#2026-02-12|4615.79
#2026-02-13|4560.68
#2026-02-16|4570.74
#2026-02-17|4578.42
#2026-02-18|4567.92
#2026-02-19|4557.93
#2026-02-20|4460.66
#2026-02-23|4558.51
#2026-02-24|4399.17
#2026-02-25|4418.60
#2026-02-26|4336.88
#2026-02-27|4371.30
#2026-03-02|4283.21
#2026-03-03|4247.78
#2026-03-04|4206.76
#2026-03-05|4192.81
#2026-03-06|4283.54
#2026-03-09|4264.53
#2026-03-10|4449.73
#2026-03-11|4423.98
#2026-03-12|4379.89
#2026-03-13|4347.79
#2026-03-16|4421.22
#2026-03-17|4375.35
#2026-03-18|4417.18
#2026-03-19|4193.45
#2026-03-20|4157.76
#2026-03-23|4062.07
#2026-03-24|4177.63
#2026-03-25|4196.69
#2026-03-26|4104.97
#2026-03-27|4072.01
#2026-03-30|3980.44
#2026-03-31|3977.92
#2026-04-01|4078.06
#2026-04-02|4056.27
#2026-04-03|4056.24
#2026-04-06|4062.06
#2026-04-07|4079.44
#2026-04-08|4254.36
#2026-04-09|4229.36